{
  "ok": true,
  "cached": false,
  "ticker": "COHR",
  "price": 269.313,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [
    {
      "owner": "Beard Robert P",
      "title": "Chief Strategy & Legal Officer",
      "is_csuite": 0,
      "value": 154660,
      "avg_price": 309.32,
      "filing_date": "2026-09-11"
    },
    {
      "owner": "SKAGGS STEPHEN A",
      "title": "Director",
      "is_csuite": 0,
      "value": 629062,
      "avg_price": 276.88,
      "filing_date": "2026-09-02"
    },
    {
      "owner": "Digirolomo Enrico",
      "title": "Director",
      "is_csuite": 0,
      "value": 628998,
      "avg_price": 276.85,
      "filing_date": "2026-09-02"
    },
    {
      "owner": "Eng Julie Sheridan",
      "title": "Chief Technology Officer",
      "is_csuite": 0,
      "value": 3583081,
      "avg_price": 274,
      "filing_date": "2026-09-01"
    },
    {
      "owner": "Luther Sherri R",
      "title": "Chief Financial Officer",
      "is_csuite": 1,
      "value": 972000,
      "avg_price": 324,
      "filing_date": "2026-08-20"
    }
  ],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-08-18",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-03-25",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "2 S&P 500 Stocks with Impressive Fundamentals and 1 We Turn Down",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/2-p-500-stocks-impressive-185130142.html",
      "published": "2026-09-14"
    },
    {
      "title": "HPE Stock Is Downgraded After Rising 159% This Year. Why?",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/d4ea1271-0473-33c5-ada7-61a6c104a9a4/hpe-stock-is-downgraded-after.html",
      "published": "2026-09-14"
    },
    {
      "title": "Corning Stock Is Today’s Worst in the S&P 500. It’s Not Just the AI Selloff.",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/393632fc-9d5e-3dd7-9f37-6609efbe9f87/corning-stock-is-today%E2%80%99s.html",
      "published": "2026-09-14"
    },
    {
      "title": "Corning Tumbles 12% on $2B At-the-Market Equity Offering; Coherent Sinks 11%, Lumentum Drops 9%, Fabrinet Slides 6%",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/6c050913-f7e8-37ee-9fba-89842928c16b/corning-tumbles-12%25-on-%242b.html",
      "published": "2026-09-14"
    },
    {
      "title": "Oracle, Corning, Alphabet, GE Vernova, CrowdStrike, SpaceX, and More Stocks That Explain Today’s Market",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/bc210ef9-85c0-3967-9c05-a582a3653b08/oracle%2C-corning%2C-alphabet%2C-ge.html",
      "published": "2026-09-14"
    },
    {
      "title": "Microsoft Is Setting Limits for Its AI Models. It Isn’t Slowing Development.",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/1af4a042-698f-31a3-afff-1039b816fc82/microsoft-is-setting-limits.html",
      "published": "2026-09-14"
    },
    {
      "title": "Which Tech Stocks Are Getting Hit Hardest Today",
      "publisher": "The Wall Street Journal",
      "link": "https://finance.yahoo.com/m/b4ef8b18-9650-3d18-8f87-584b47727065/which-tech-stocks-are-getting.html",
      "published": "2026-09-14"
    },
    {
      "title": "Jim Cramer Might Come Back To This AI Stock Later",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/markets/stocks/articles/jim-cramer-might-come-back-105759902.html",
      "published": "2026-09-12"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 103.52999877929688,
      "high": 108.05000305175781,
      "low": 101.37999725341797,
      "close": 106.33999633789062,
      "volume": 4235200
    },
    {
      "time": "2025-09-16",
      "open": 106.69999694824219,
      "high": 107.3499984741211,
      "low": 102.87000274658203,
      "close": 104.47000122070312,
      "volume": 3712600
    },
    {
      "time": "2025-09-17",
      "open": 104.33000183105469,
      "high": 104.4000015258789,
      "low": 100.62999725341797,
      "close": 103.41000366210938,
      "volume": 3901100
    },
    {
      "time": "2025-09-18",
      "open": 106.33000183105469,
      "high": 108.38999938964844,
      "low": 105.12000274658203,
      "close": 108.05000305175781,
      "volume": 3659700
    },
    {
      "time": "2025-09-19",
      "open": 107.91000366210938,
      "high": 109.73999786376953,
      "low": 106.95999908447266,
      "close": 109.11000061035156,
      "volume": 3427000
    },
    {
      "time": "2025-09-22",
      "open": 109,
      "high": 115.33999633789062,
      "low": 108.80000305175781,
      "close": 114.5999984741211,
      "volume": 4579000
    },
    {
      "time": "2025-09-23",
      "open": 115,
      "high": 115,
      "low": 108.01000213623047,
      "close": 109.29000091552734,
      "volume": 3488300
    },
    {
      "time": "2025-09-24",
      "open": 110.02999877929688,
      "high": 110.12999725341797,
      "low": 104.77999877929688,
      "close": 106.5199966430664,
      "volume": 3291700
    },
    {
      "time": "2025-09-25",
      "open": 102.72000122070312,
      "high": 107.79000091552734,
      "low": 102.13999938964844,
      "close": 106.56999969482422,
      "volume": 2602600
    },
    {
      "time": "2025-09-26",
      "open": 106.44999694824219,
      "high": 107.58000183105469,
      "low": 104.77999877929688,
      "close": 106.98999786376953,
      "volume": 2968500
    },
    {
      "time": "2025-09-29",
      "open": 108.54000091552734,
      "high": 109.69999694824219,
      "low": 107.13999938964844,
      "close": 107.97000122070312,
      "volume": 2411700
    },
    {
      "time": "2025-09-30",
      "open": 108.54000091552734,
      "high": 110.5999984741211,
      "low": 105.51000213623047,
      "close": 107.72000122070312,
      "volume": 2331000
    },
    {
      "time": "2025-10-01",
      "open": 105.0199966430664,
      "high": 114.86000061035156,
      "low": 105.0199966430664,
      "close": 114.6500015258789,
      "volume": 3101700
    },
    {
      "time": "2025-10-02",
      "open": 117,
      "high": 118.54000091552734,
      "low": 112.02999877929688,
      "close": 112.79000091552734,
      "volume": 3007500
    },
    {
      "time": "2025-10-03",
      "open": 114.33000183105469,
      "high": 117.16999816894531,
      "low": 110.81999969482422,
      "close": 113.58000183105469,
      "volume": 3016800
    },
    {
      "time": "2025-10-06",
      "open": 116.9800033569336,
      "high": 118.55000305175781,
      "low": 113.08999633789062,
      "close": 114.7699966430664,
      "volume": 3775500
    },
    {
      "time": "2025-10-07",
      "open": 116.3499984741211,
      "high": 117.26000213623047,
      "low": 110.0199966430664,
      "close": 113.55999755859375,
      "volume": 3932300
    },
    {
      "time": "2025-10-08",
      "open": 114.68000030517578,
      "high": 117.44999694824219,
      "low": 113.97000122070312,
      "close": 116.66999816894531,
      "volume": 2378700
    },
    {
      "time": "2025-10-09",
      "open": 117.0199966430664,
      "high": 122.93000030517578,
      "low": 116.5,
      "close": 122.3499984741211,
      "volume": 3574600
    },
    {
      "time": "2025-10-10",
      "open": 122,
      "high": 122.01000213623047,
      "low": 111.08000183105469,
      "close": 111.0999984741211,
      "volume": 3883700
    },
    {
      "time": "2025-10-13",
      "open": 117.27999877929688,
      "high": 117.73999786376953,
      "low": 113.80000305175781,
      "close": 115.12999725341797,
      "volume": 2868300
    },
    {
      "time": "2025-10-14",
      "open": 111.38999938964844,
      "high": 113.2699966430664,
      "low": 108.19000244140625,
      "close": 109.37000274658203,
      "volume": 2641100
    },
    {
      "time": "2025-10-15",
      "open": 112.33999633789062,
      "high": 113.05999755859375,
      "low": 108.19000244140625,
      "close": 110.41000366210938,
      "volume": 3175500
    },
    {
      "time": "2025-10-16",
      "open": 112.86000061035156,
      "high": 117.94999694824219,
      "low": 112.31999969482422,
      "close": 115.95999908447266,
      "volume": 3368300
    },
    {
      "time": "2025-10-17",
      "open": 113.87000274658203,
      "high": 117.52999877929688,
      "low": 113.04000091552734,
      "close": 116.3499984741211,
      "volume": 2405500
    },
    {
      "time": "2025-10-20",
      "open": 119.66000366210938,
      "high": 125,
      "low": 119.51000213623047,
      "close": 120.19999694824219,
      "volume": 3075800
    },
    {
      "time": "2025-10-21",
      "open": 121.4000015258789,
      "high": 123.1500015258789,
      "low": 119.68000030517578,
      "close": 120.79000091552734,
      "volume": 2993200
    },
    {
      "time": "2025-10-22",
      "open": 120.0999984741211,
      "high": 122.6500015258789,
      "low": 112.95999908447266,
      "close": 115.37000274658203,
      "volume": 3602300
    },
    {
      "time": "2025-10-23",
      "open": 115.1500015258789,
      "high": 121.87999725341797,
      "low": 115,
      "close": 121.5199966430664,
      "volume": 2603300
    },
    {
      "time": "2025-10-24",
      "open": 124.81999969482422,
      "high": 132,
      "low": 124.4800033569336,
      "close": 129.33999633789062,
      "volume": 5477100
    },
    {
      "time": "2025-10-27",
      "open": 133.22000122070312,
      "high": 136,
      "low": 131.3699951171875,
      "close": 134.99000549316406,
      "volume": 4588800
    },
    {
      "time": "2025-10-28",
      "open": 133.91000366210938,
      "high": 136.1300048828125,
      "low": 131.4499969482422,
      "close": 134.24000549316406,
      "volume": 3008400
    },
    {
      "time": "2025-10-29",
      "open": 136.75,
      "high": 141.42999267578125,
      "low": 135.5500030517578,
      "close": 138.05999755859375,
      "volume": 3712000
    },
    {
      "time": "2025-10-30",
      "open": 134.4600067138672,
      "high": 137.1699981689453,
      "low": 132.42999267578125,
      "close": 132.7100067138672,
      "volume": 3002500
    },
    {
      "time": "2025-10-31",
      "open": 135.5500030517578,
      "high": 136.6999969482422,
      "low": 128.0800018310547,
      "close": 131.9600067138672,
      "volume": 4537100
    },
    {
      "time": "2025-11-03",
      "open": 133.5399932861328,
      "high": 135.5,
      "low": 130.52000427246094,
      "close": 132,
      "volume": 3782700
    },
    {
      "time": "2025-11-04",
      "open": 125.94000244140625,
      "high": 131.47999572753906,
      "low": 123.75,
      "close": 128.6999969482422,
      "volume": 4230900
    },
    {
      "time": "2025-11-05",
      "open": 131.7100067138672,
      "high": 139.35000610351562,
      "low": 126,
      "close": 134.6300048828125,
      "volume": 9063100
    },
    {
      "time": "2025-11-06",
      "open": 153.6999969482422,
      "high": 162.5,
      "low": 150.52999877929688,
      "close": 159.3000030517578,
      "volume": 10803400
    },
    {
      "time": "2025-11-07",
      "open": 146.5,
      "high": 155,
      "low": 145.41000366210938,
      "close": 154.50999450683594,
      "volume": 7985100
    },
    {
      "time": "2025-11-10",
      "open": 159,
      "high": 168.57000732421875,
      "low": 157.64999389648438,
      "close": 166.72000122070312,
      "volume": 6874700
    },
    {
      "time": "2025-11-11",
      "open": 162.3300018310547,
      "high": 163.1199951171875,
      "low": 156.36000061035156,
      "close": 158.00999450683594,
      "volume": 4184700
    },
    {
      "time": "2025-11-12",
      "open": 161,
      "high": 164.00999450683594,
      "low": 155.8300018310547,
      "close": 156.6699981689453,
      "volume": 3716900
    },
    {
      "time": "2025-11-13",
      "open": 152.22000122070312,
      "high": 152.6699981689453,
      "low": 136.74000549316406,
      "close": 139.97000122070312,
      "volume": 7205800
    },
    {
      "time": "2025-11-14",
      "open": 134.3699951171875,
      "high": 146.02000427246094,
      "low": 132.50999450683594,
      "close": 139.3300018310547,
      "volume": 4134900
    },
    {
      "time": "2025-11-17",
      "open": 138.0399932861328,
      "high": 144.1199951171875,
      "low": 136.30999755859375,
      "close": 139.07000732421875,
      "volume": 3523500
    },
    {
      "time": "2025-11-18",
      "open": 136.86000061035156,
      "high": 139.75,
      "low": 132.99000549316406,
      "close": 138.14999389648438,
      "volume": 3108900
    },
    {
      "time": "2025-11-19",
      "open": 138.67999267578125,
      "high": 147.57000732421875,
      "low": 137.8699951171875,
      "close": 142.94000244140625,
      "volume": 3658500
    },
    {
      "time": "2025-11-20",
      "open": 150,
      "high": 155.6999969482422,
      "low": 133.24000549316406,
      "close": 135.61000061035156,
      "volume": 5688700
    },
    {
      "time": "2025-11-21",
      "open": 135.83999633789062,
      "high": 142.85000610351562,
      "low": 130.4199981689453,
      "close": 139.50999450683594,
      "volume": 5003000
    },
    {
      "time": "2025-11-24",
      "open": 145.11000061035156,
      "high": 155.82000732421875,
      "low": 145.11000061035156,
      "close": 151.80999755859375,
      "volume": 5471200
    },
    {
      "time": "2025-11-25",
      "open": 146.1999969482422,
      "high": 149.08999633789062,
      "low": 142.4600067138672,
      "close": 148.85000610351562,
      "volume": 6559700
    },
    {
      "time": "2025-11-26",
      "open": 148.47000122070312,
      "high": 156.1699981689453,
      "low": 147,
      "close": 154,
      "volume": 3664300
    },
    {
      "time": "2025-11-28",
      "open": 158.36000061035156,
      "high": 166.80999755859375,
      "low": 156.27999877929688,
      "close": 164.25999450683594,
      "volume": 4781500
    },
    {
      "time": "2025-12-01",
      "open": 160.41000366210938,
      "high": 165.72999572753906,
      "low": 160,
      "close": 163.5,
      "volume": 4136200
    },
    {
      "time": "2025-12-02",
      "open": 168,
      "high": 172.5800018310547,
      "low": 162.27000427246094,
      "close": 164.88999938964844,
      "volume": 4572600
    },
    {
      "time": "2025-12-03",
      "open": 164.3699951171875,
      "high": 171.17999267578125,
      "low": 158.2100067138672,
      "close": 170.9600067138672,
      "volume": 4085700
    },
    {
      "time": "2025-12-04",
      "open": 169.60000610351562,
      "high": 186.47999572753906,
      "low": 169.3699951171875,
      "close": 177.35000610351562,
      "volume": 6568600
    },
    {
      "time": "2025-12-05",
      "open": 186,
      "high": 188.36000061035156,
      "low": 181.47999572753906,
      "close": 181.7899932861328,
      "volume": 5181700
    },
    {
      "time": "2025-12-08",
      "open": 187.24000549316406,
      "high": 190.85000610351562,
      "low": 179,
      "close": 185.86000061035156,
      "volume": 5857200
    },
    {
      "time": "2025-12-09",
      "open": 180.60000610351562,
      "high": 195,
      "low": 180.35000610351562,
      "close": 192.72999572753906,
      "volume": 3995700
    },
    {
      "time": "2025-12-10",
      "open": 193.32000732421875,
      "high": 200.19000244140625,
      "low": 191.44000244140625,
      "close": 197.4499969482422,
      "volume": 4188500
    },
    {
      "time": "2025-12-11",
      "open": 192.66000366210938,
      "high": 200.00999450683594,
      "low": 188.75,
      "close": 198.5,
      "volume": 5474400
    },
    {
      "time": "2025-12-12",
      "open": 195,
      "high": 196.0399932861328,
      "low": 176.6300048828125,
      "close": 178.33999633789062,
      "volume": 7353000
    },
    {
      "time": "2025-12-15",
      "open": 183.8300018310547,
      "high": 186.52999877929688,
      "low": 177,
      "close": 178.4499969482422,
      "volume": 4507400
    },
    {
      "time": "2025-12-16",
      "open": 177.5500030517578,
      "high": 182.55999755859375,
      "low": 172.05999755859375,
      "close": 175.1999969482422,
      "volume": 4319600
    },
    {
      "time": "2025-12-17",
      "open": 180,
      "high": 186.6699981689453,
      "low": 170.1199951171875,
      "close": 170.44000244140625,
      "volume": 4582800
    },
    {
      "time": "2025-12-18",
      "open": 178.75,
      "high": 179.5,
      "low": 170.61000061035156,
      "close": 175.7100067138672,
      "volume": 4707800
    },
    {
      "time": "2025-12-19",
      "open": 178.6999969482422,
      "high": 187.1199951171875,
      "low": 174.80999755859375,
      "close": 185.8300018310547,
      "volume": 4441000
    },
    {
      "time": "2025-12-22",
      "open": 192.8699951171875,
      "high": 197.2100067138672,
      "low": 189.5,
      "close": 190.97999572753906,
      "volume": 3380000
    },
    {
      "time": "2025-12-23",
      "open": 187.55999755859375,
      "high": 192.99000549316406,
      "low": 187.3000030517578,
      "close": 191.8699951171875,
      "volume": 2052300
    },
    {
      "time": "2025-12-24",
      "open": 192.9600067138672,
      "high": 195.24000549316406,
      "low": 189.5800018310547,
      "close": 191.3699951171875,
      "volume": 1566300
    },
    {
      "time": "2025-12-26",
      "open": 193.08999633789062,
      "high": 193.99000549316406,
      "low": 188.10000610351562,
      "close": 191.72000122070312,
      "volume": 1707600
    },
    {
      "time": "2025-12-29",
      "open": 187.9499969482422,
      "high": 190.75,
      "low": 183.5500030517578,
      "close": 189.02000427246094,
      "volume": 2023200
    },
    {
      "time": "2025-12-30",
      "open": 190,
      "high": 190.19000244140625,
      "low": 186.42999267578125,
      "close": 186.80999755859375,
      "volume": 1259500
    },
    {
      "time": "2025-12-31",
      "open": 187.72000122070312,
      "high": 188.6999969482422,
      "low": 183.80999755859375,
      "close": 184.57000732421875,
      "volume": 2170000
    },
    {
      "time": "2026-01-02",
      "open": 188,
      "high": 195.9199981689453,
      "low": 187.02000427246094,
      "close": 194.3300018310547,
      "volume": 3515100
    },
    {
      "time": "2026-01-05",
      "open": 197.66000366210938,
      "high": 200.17999267578125,
      "low": 179.75,
      "close": 186.36000061035156,
      "volume": 5235400
    },
    {
      "time": "2026-01-06",
      "open": 182.32000732421875,
      "high": 194.22999572753906,
      "low": 176.99000549316406,
      "close": 194.11000061035156,
      "volume": 4647500
    },
    {
      "time": "2026-01-07",
      "open": 190,
      "high": 193.58999633789062,
      "low": 185,
      "close": 191.6199951171875,
      "volume": 3064300
    },
    {
      "time": "2026-01-08",
      "open": 190.16000366210938,
      "high": 191.2100067138672,
      "low": 171.8000030517578,
      "close": 173.14999389648438,
      "volume": 5985000
    },
    {
      "time": "2026-01-09",
      "open": 169,
      "high": 181.5500030517578,
      "low": 167.5,
      "close": 178.05999755859375,
      "volume": 5456500
    },
    {
      "time": "2026-01-12",
      "open": 174.5,
      "high": 186,
      "low": 174.5,
      "close": 185.17999267578125,
      "volume": 5984600
    },
    {
      "time": "2026-01-13",
      "open": 189.0800018310547,
      "high": 195.88999938964844,
      "low": 186.97999572753906,
      "close": 190.02999877929688,
      "volume": 4541300
    },
    {
      "time": "2026-01-14",
      "open": 190.74000549316406,
      "high": 196.72999572753906,
      "low": 182.55999755859375,
      "close": 184.11000061035156,
      "volume": 2882800
    },
    {
      "time": "2026-01-15",
      "open": 192.3300018310547,
      "high": 210.89999389648438,
      "low": 190.9499969482422,
      "close": 195.9600067138672,
      "volume": 7028800
    },
    {
      "time": "2026-01-16",
      "open": 197,
      "high": 201.92999267578125,
      "low": 189.58999633789062,
      "close": 191.0399932861328,
      "volume": 3592300
    },
    {
      "time": "2026-01-20",
      "open": 186.30999755859375,
      "high": 198.35000610351562,
      "low": 186.02999877929688,
      "close": 193.4600067138672,
      "volume": 4305500
    },
    {
      "time": "2026-01-21",
      "open": 197.50999450683594,
      "high": 208.10000610351562,
      "low": 191,
      "close": 201.4600067138672,
      "volume": 5978400
    },
    {
      "time": "2026-01-22",
      "open": 208.1999969482422,
      "high": 213.3000030517578,
      "low": 198.8000030517578,
      "close": 202.72000122070312,
      "volume": 4101300
    },
    {
      "time": "2026-01-23",
      "open": 198.22999572753906,
      "high": 200.22999572753906,
      "low": 189.5,
      "close": 196.94000244140625,
      "volume": 2564900
    },
    {
      "time": "2026-01-26",
      "open": 196.27999877929688,
      "high": 205,
      "low": 192.3800048828125,
      "close": 197.75999450683594,
      "volume": 3097000
    },
    {
      "time": "2026-01-27",
      "open": 201.3800048828125,
      "high": 216.0399932861328,
      "low": 200.60000610351562,
      "close": 214,
      "volume": 4140200
    },
    {
      "time": "2026-01-28",
      "open": 214.00999450683594,
      "high": 222.97000122070312,
      "low": 210.5500030517578,
      "close": 221.13999938964844,
      "volume": 4303500
    },
    {
      "time": "2026-01-29",
      "open": 221,
      "high": 222.27000427246094,
      "low": 206.13999938964844,
      "close": 215.86000061035156,
      "volume": 4535800
    },
    {
      "time": "2026-01-30",
      "open": 221.57000732421875,
      "high": 237.17999267578125,
      "low": 210.47999572753906,
      "close": 212.17999267578125,
      "volume": 7083200
    },
    {
      "time": "2026-02-02",
      "open": 208.7899932861328,
      "high": 229.36000061035156,
      "low": 208.0399932861328,
      "close": 222.44000244140625,
      "volume": 5212000
    },
    {
      "time": "2026-02-03",
      "open": 232.00999450683594,
      "high": 241.5,
      "low": 221.0500030517578,
      "close": 229.17999267578125,
      "volume": 6938800
    },
    {
      "time": "2026-02-04",
      "open": 232.64999389648438,
      "high": 240.38999938964844,
      "low": 203.3300018310547,
      "close": 211,
      "volume": 13363100
    },
    {
      "time": "2026-02-05",
      "open": 179.11000061035156,
      "high": 211,
      "low": 175.24000549316406,
      "close": 209.24000549316406,
      "volume": 12867100
    },
    {
      "time": "2026-02-06",
      "open": 216.52999877929688,
      "high": 234,
      "low": 213,
      "close": 227.67999267578125,
      "volume": 6589900
    },
    {
      "time": "2026-02-09",
      "open": 227,
      "high": 247.14999389648438,
      "low": 219.67999267578125,
      "close": 242.4600067138672,
      "volume": 5940600
    },
    {
      "time": "2026-02-10",
      "open": 232.1999969482422,
      "high": 236.11000061035156,
      "low": 225.17999267578125,
      "close": 228.3699951171875,
      "volume": 7514100
    },
    {
      "time": "2026-02-11",
      "open": 234.97999572753906,
      "high": 237.60000610351562,
      "low": 218.83999633789062,
      "close": 223.69000244140625,
      "volume": 5608400
    },
    {
      "time": "2026-02-12",
      "open": 227.25999450683594,
      "high": 227.47000122070312,
      "low": 209.22999572753906,
      "close": 216.10000610351562,
      "volume": 6733700
    },
    {
      "time": "2026-02-13",
      "open": 222.00999450683594,
      "high": 223.3800048828125,
      "low": 211,
      "close": 217.22999572753906,
      "volume": 4052200
    },
    {
      "time": "2026-02-17",
      "open": 212.39999389648438,
      "high": 224.38999938964844,
      "low": 204.57000732421875,
      "close": 219.9600067138672,
      "volume": 4616600
    },
    {
      "time": "2026-02-18",
      "open": 220.72000122070312,
      "high": 229,
      "low": 219.16000366210938,
      "close": 223.88999938964844,
      "volume": 3227100
    },
    {
      "time": "2026-02-19",
      "open": 221.9600067138672,
      "high": 232.97999572753906,
      "low": 216.8699951171875,
      "close": 232.47999572753906,
      "volume": 4084700
    },
    {
      "time": "2026-02-20",
      "open": 232,
      "high": 252.49000549316406,
      "low": 229.50999450683594,
      "close": 248.17999267578125,
      "volume": 6285900
    },
    {
      "time": "2026-02-23",
      "open": 248.17999267578125,
      "high": 255,
      "low": 246.27999877929688,
      "close": 248.88999938964844,
      "volume": 4712700
    },
    {
      "time": "2026-02-24",
      "open": 253.25,
      "high": 261.3299865722656,
      "low": 247.92999267578125,
      "close": 254.86000061035156,
      "volume": 4618900
    },
    {
      "time": "2026-02-25",
      "open": 260.6000061035156,
      "high": 276.5,
      "low": 259,
      "close": 267.8999938964844,
      "volume": 7096800
    },
    {
      "time": "2026-02-26",
      "open": 268.510009765625,
      "high": 270.489990234375,
      "low": 246.6999969482422,
      "close": 250.13999938964844,
      "volume": 7894000
    },
    {
      "time": "2026-02-27",
      "open": 247.02000427246094,
      "high": 260.9100036621094,
      "low": 241.7100067138672,
      "close": 258.92999267578125,
      "volume": 15226100
    },
    {
      "time": "2026-03-02",
      "open": 274.92999267578125,
      "high": 299.0899963378906,
      "low": 271.6199951171875,
      "close": 298.9100036621094,
      "volume": 10243400
    },
    {
      "time": "2026-03-03",
      "open": 285.8699951171875,
      "high": 293.1499938964844,
      "low": 271.67999267578125,
      "close": 280.80999755859375,
      "volume": 8099500
    },
    {
      "time": "2026-03-04",
      "open": 295.7900085449219,
      "high": 300.20001220703125,
      "low": 260.6499938964844,
      "close": 274.8599853515625,
      "volume": 10520100
    },
    {
      "time": "2026-03-05",
      "open": 262.7099914550781,
      "high": 275.3399963378906,
      "low": 246.57000732421875,
      "close": 253.8699951171875,
      "volume": 8812300
    },
    {
      "time": "2026-03-06",
      "open": 239.4499969482422,
      "high": 257.55999755859375,
      "low": 230.10000610351562,
      "close": 235.72000122070312,
      "volume": 8055900
    },
    {
      "time": "2026-03-09",
      "open": 236.38999938964844,
      "high": 254.36000061035156,
      "low": 236,
      "close": 252.32000732421875,
      "volume": 10589700
    },
    {
      "time": "2026-03-10",
      "open": 259,
      "high": 272.5899963378906,
      "low": 258.17999267578125,
      "close": 260.6400146484375,
      "volume": 7866100
    },
    {
      "time": "2026-03-11",
      "open": 251.5399932861328,
      "high": 258,
      "low": 242.82000732421875,
      "close": 251.41000366210938,
      "volume": 6806900
    },
    {
      "time": "2026-03-12",
      "open": 244.8000030517578,
      "high": 251.1199951171875,
      "low": 239.0800018310547,
      "close": 241.27000427246094,
      "volume": 5718800
    },
    {
      "time": "2026-03-13",
      "open": 248.3800048828125,
      "high": 251.66000366210938,
      "low": 241.2100067138672,
      "close": 242.75999450683594,
      "volume": 3932600
    },
    {
      "time": "2026-03-16",
      "open": 255.00999450683594,
      "high": 262.7900085449219,
      "low": 242.75999450683594,
      "close": 247.3699951171875,
      "volume": 6165200
    },
    {
      "time": "2026-03-17",
      "open": 235.25999450683594,
      "high": 252.49000549316406,
      "low": 230.1999969482422,
      "close": 245.8000030517578,
      "volume": 7599900
    },
    {
      "time": "2026-03-18",
      "open": 251.94000244140625,
      "high": 265.79998779296875,
      "low": 251.02999877929688,
      "close": 257.2099914550781,
      "volume": 9952700
    },
    {
      "time": "2026-03-19",
      "open": 246,
      "high": 276.239990234375,
      "low": 243.8800048828125,
      "close": 275.57000732421875,
      "volume": 9382800
    },
    {
      "time": "2026-03-20",
      "open": 280.5299987792969,
      "high": 281.1600036621094,
      "low": 241.00999450683594,
      "close": 253.6300048828125,
      "volume": 51484800
    },
    {
      "time": "2026-03-23",
      "open": 254.19000244140625,
      "high": 267.6700134277344,
      "low": 250.14999389648438,
      "close": 255.0500030517578,
      "volume": 9205200
    },
    {
      "time": "2026-03-24",
      "open": 255.25,
      "high": 277.3699951171875,
      "low": 255.14999389648438,
      "close": 272.3299865722656,
      "volume": 9338800
    },
    {
      "time": "2026-03-25",
      "open": 275,
      "high": 278.79998779296875,
      "low": 262,
      "close": 272.0400085449219,
      "volume": 5314100
    },
    {
      "time": "2026-03-26",
      "open": 261.1400146484375,
      "high": 263,
      "low": 243.0800018310547,
      "close": 243.2899932861328,
      "volume": 6390900
    },
    {
      "time": "2026-03-27",
      "open": 243.80999755859375,
      "high": 253.60000610351562,
      "low": 239.38999938964844,
      "close": 243.47999572753906,
      "volume": 5433500
    },
    {
      "time": "2026-03-30",
      "open": 247.5800018310547,
      "high": 248.92999267578125,
      "low": 215.5500030517578,
      "close": 219.64999389648438,
      "volume": 8235200
    },
    {
      "time": "2026-03-31",
      "open": 224.0800018310547,
      "high": 238.77000427246094,
      "low": 220.1999969482422,
      "close": 238.2100067138672,
      "volume": 6152000
    },
    {
      "time": "2026-04-01",
      "open": 244.13999938964844,
      "high": 256.8800048828125,
      "low": 244.13999938964844,
      "close": 247.8000030517578,
      "volume": 6927800
    },
    {
      "time": "2026-04-02",
      "open": 235,
      "high": 261.8999938964844,
      "low": 231.7899932861328,
      "close": 258.1600036621094,
      "volume": 5188100
    },
    {
      "time": "2026-04-06",
      "open": 262.79998779296875,
      "high": 267.5899963378906,
      "low": 249.72000122070312,
      "close": 253.22000122070312,
      "volume": 3772200
    },
    {
      "time": "2026-04-07",
      "open": 251.8699951171875,
      "high": 259.9800109863281,
      "low": 247,
      "close": 255.10000610351562,
      "volume": 4027500
    },
    {
      "time": "2026-04-08",
      "open": 277.29998779296875,
      "high": 284.9800109863281,
      "low": 265.7200012207031,
      "close": 281.7900085449219,
      "volume": 7230100
    },
    {
      "time": "2026-04-09",
      "open": 286.3999938964844,
      "high": 301,
      "low": 277.19000244140625,
      "close": 284.1700134277344,
      "volume": 6374700
    },
    {
      "time": "2026-04-10",
      "open": 295.95001220703125,
      "high": 310.9800109863281,
      "low": 275.69000244140625,
      "close": 307.5,
      "volume": 7969000
    },
    {
      "time": "2026-04-13",
      "open": 305.75,
      "high": 313,
      "low": 302.80999755859375,
      "close": 307.92999267578125,
      "volume": 4516800
    },
    {
      "time": "2026-04-14",
      "open": 317.0799865722656,
      "high": 320,
      "low": 299,
      "close": 313.4200134277344,
      "volume": 4500100
    },
    {
      "time": "2026-04-15",
      "open": 313.5,
      "high": 322.4800109863281,
      "low": 304.05999755859375,
      "close": 308.20001220703125,
      "volume": 4953400
    },
    {
      "time": "2026-04-16",
      "open": 315,
      "high": 332,
      "low": 312.9200134277344,
      "close": 328,
      "volume": 6805400
    },
    {
      "time": "2026-04-17",
      "open": 333.489990234375,
      "high": 345.1199951171875,
      "low": 332.25,
      "close": 345.0199890136719,
      "volume": 5628900
    },
    {
      "time": "2026-04-20",
      "open": 346.2799987792969,
      "high": 348.4700012207031,
      "low": 335,
      "close": 347.510009765625,
      "volume": 3872500
    },
    {
      "time": "2026-04-21",
      "open": 352.94000244140625,
      "high": 362.5400085449219,
      "low": 340.7099914550781,
      "close": 343.7900085449219,
      "volume": 5115900
    },
    {
      "time": "2026-04-22",
      "open": 352.8900146484375,
      "high": 364.79998779296875,
      "low": 338.1000061035156,
      "close": 350.4700012207031,
      "volume": 5202300
    },
    {
      "time": "2026-04-23",
      "open": 342.95001220703125,
      "high": 356.8800048828125,
      "low": 326.2300109863281,
      "close": 337.67999267578125,
      "volume": 6064200
    },
    {
      "time": "2026-04-24",
      "open": 337.3599853515625,
      "high": 343.7699890136719,
      "low": 326.3399963378906,
      "close": 336.0899963378906,
      "volume": 5294900
    },
    {
      "time": "2026-04-27",
      "open": 330.5,
      "high": 333.92999267578125,
      "low": 309.44000244140625,
      "close": 321.5299987792969,
      "volume": 6217500
    },
    {
      "time": "2026-04-28",
      "open": 304.5,
      "high": 312.5199890136719,
      "low": 291,
      "close": 303.9700012207031,
      "volume": 6393400
    },
    {
      "time": "2026-04-29",
      "open": 308.4599914550781,
      "high": 311.4800109863281,
      "low": 298.0899963378906,
      "close": 304.92999267578125,
      "volume": 6884400
    },
    {
      "time": "2026-04-30",
      "open": 310,
      "high": 321.1400146484375,
      "low": 301.17999267578125,
      "close": 319.7099914550781,
      "volume": 6165400
    },
    {
      "time": "2026-05-01",
      "open": 317.010009765625,
      "high": 335.4800109863281,
      "low": 310.5799865722656,
      "close": 329.5,
      "volume": 4620100
    },
    {
      "time": "2026-05-04",
      "open": 344.95001220703125,
      "high": 348.29998779296875,
      "low": 323.32000732421875,
      "close": 329.8900146484375,
      "volume": 6539000
    },
    {
      "time": "2026-05-05",
      "open": 325.0299987792969,
      "high": 345.44000244140625,
      "low": 324.8800048828125,
      "close": 335.7300109863281,
      "volume": 5601200
    },
    {
      "time": "2026-05-06",
      "open": 341.9100036621094,
      "high": 354.20001220703125,
      "low": 331.2200012207031,
      "close": 344.6700134277344,
      "volume": 9720600
    },
    {
      "time": "2026-05-07",
      "open": 328.8399963378906,
      "high": 337.3399963378906,
      "low": 308.1700134277344,
      "close": 319.19000244140625,
      "volume": 12673300
    },
    {
      "time": "2026-05-08",
      "open": 325.92999267578125,
      "high": 339.4700012207031,
      "low": 315.0299987792969,
      "close": 335.260009765625,
      "volume": 7901600
    },
    {
      "time": "2026-05-11",
      "open": 345,
      "high": 384.8500061035156,
      "low": 338,
      "close": 379.69000244140625,
      "volume": 9856100
    },
    {
      "time": "2026-05-12",
      "open": 372.9599914550781,
      "high": 381.95001220703125,
      "low": 348.989990234375,
      "close": 374.010009765625,
      "volume": 5990300
    },
    {
      "time": "2026-05-13",
      "open": 401.5799865722656,
      "high": 413,
      "low": 378.5,
      "close": 403.7099914550781,
      "volume": 6758900
    },
    {
      "time": "2026-05-14",
      "open": 400.0899963378906,
      "high": 411.7099914550781,
      "low": 390.30999755859375,
      "close": 404.94000244140625,
      "volume": 4791300
    },
    {
      "time": "2026-05-15",
      "open": 382.7200012207031,
      "high": 394.8599853515625,
      "low": 370.94000244140625,
      "close": 382.45001220703125,
      "volume": 6627000
    },
    {
      "time": "2026-05-18",
      "open": 382,
      "high": 384,
      "low": 352.8500061035156,
      "close": 362.8299865722656,
      "volume": 6342100
    },
    {
      "time": "2026-05-19",
      "open": 354.4200134277344,
      "high": 365.94000244140625,
      "low": 336.70001220703125,
      "close": 353.6300048828125,
      "volume": 5779000
    },
    {
      "time": "2026-05-20",
      "open": 362.9700012207031,
      "high": 365.8599853515625,
      "low": 345.0199890136719,
      "close": 358.5,
      "volume": 5065900
    },
    {
      "time": "2026-05-21",
      "open": 361,
      "high": 382.4800109863281,
      "low": 357.75,
      "close": 378,
      "volume": 4366200
    },
    {
      "time": "2026-05-22",
      "open": 382,
      "high": 385,
      "low": 368.5199890136719,
      "close": 377.57000732421875,
      "volume": 3980200
    },
    {
      "time": "2026-05-26",
      "open": 383.3299865722656,
      "high": 387.6199951171875,
      "low": 369.1000061035156,
      "close": 381.3500061035156,
      "volume": 4081200
    },
    {
      "time": "2026-05-27",
      "open": 383.92999267578125,
      "high": 387.2799987792969,
      "low": 359.2200012207031,
      "close": 380.17999267578125,
      "volume": 3989500
    },
    {
      "time": "2026-05-28",
      "open": 387.82000732421875,
      "high": 393.5199890136719,
      "low": 369.3599853515625,
      "close": 376.95001220703125,
      "volume": 3698100
    },
    {
      "time": "2026-05-29",
      "open": 375.6499938964844,
      "high": 378.2699890136719,
      "low": 343.510009765625,
      "close": 361.4700012207031,
      "volume": 11073100
    },
    {
      "time": "2026-06-01",
      "open": 350.92999267578125,
      "high": 366,
      "low": 346.6300048828125,
      "close": 362.8999938964844,
      "volume": 6065900
    },
    {
      "time": "2026-06-02",
      "open": 381.8599853515625,
      "high": 433.69000244140625,
      "low": 377.5799865722656,
      "close": 426.8900146484375,
      "volume": 9124000
    },
    {
      "time": "2026-06-03",
      "open": 435.9800109863281,
      "high": 440,
      "low": 409.17999267578125,
      "close": 417.42999267578125,
      "volume": 5393600
    },
    {
      "time": "2026-06-04",
      "open": 398.70001220703125,
      "high": 432.510009765625,
      "low": 380.20001220703125,
      "close": 421.8999938964844,
      "volume": 6032700
    },
    {
      "time": "2026-06-05",
      "open": 405.2699890136719,
      "high": 417.760009765625,
      "low": 375.0899963378906,
      "close": 376.989990234375,
      "volume": 6418700
    },
    {
      "time": "2026-06-08",
      "open": 396,
      "high": 415,
      "low": 375.0899963378906,
      "close": 401.92999267578125,
      "volume": 5558400
    },
    {
      "time": "2026-06-09",
      "open": 407.0799865722656,
      "high": 410.70001220703125,
      "low": 335.4800109863281,
      "close": 355.94000244140625,
      "volume": 8180300
    },
    {
      "time": "2026-06-10",
      "open": 353.489990234375,
      "high": 373.3599853515625,
      "low": 345.5299987792969,
      "close": 354.7699890136719,
      "volume": 5666800
    },
    {
      "time": "2026-06-11",
      "open": 354.8500061035156,
      "high": 371.0899963378906,
      "low": 345.29998779296875,
      "close": 363.5799865722656,
      "volume": 6489500
    },
    {
      "time": "2026-06-12",
      "open": 374.2699890136719,
      "high": 394.5,
      "low": 354.19000244140625,
      "close": 385.0299987792969,
      "volume": 5386600
    },
    {
      "time": "2026-06-15",
      "open": 403.3500061035156,
      "high": 420.57000732421875,
      "low": 394,
      "close": 413.8399963378906,
      "volume": 5158700
    },
    {
      "time": "2026-06-16",
      "open": 423.739990234375,
      "high": 424,
      "low": 381.8500061035156,
      "close": 382.80999755859375,
      "volume": 5594400
    },
    {
      "time": "2026-06-17",
      "open": 387.0199890136719,
      "high": 393,
      "low": 376.54998779296875,
      "close": 378.8500061035156,
      "volume": 5707600
    },
    {
      "time": "2026-06-18",
      "open": 394,
      "high": 402.7799987792969,
      "low": 376.6499938964844,
      "close": 389.57000732421875,
      "volume": 7520600
    },
    {
      "time": "2026-06-22",
      "open": 395.0400085449219,
      "high": 439.67999267578125,
      "low": 380.010009765625,
      "close": 425.4800109863281,
      "volume": 9178100
    },
    {
      "time": "2026-06-23",
      "open": 388.69000244140625,
      "high": 399.1400146484375,
      "low": 379.5199890136719,
      "close": 381.2200012207031,
      "volume": 5954800
    },
    {
      "time": "2026-06-24",
      "open": 385.1000061035156,
      "high": 397,
      "low": 365.010009765625,
      "close": 392.5,
      "volume": 4641200
    },
    {
      "time": "2026-06-25",
      "open": 415.17999267578125,
      "high": 419,
      "low": 376.3399963378906,
      "close": 407.25,
      "volume": 4530200
    },
    {
      "time": "2026-06-26",
      "open": 392.79998779296875,
      "high": 393.3900146484375,
      "low": 368.20001220703125,
      "close": 380.55999755859375,
      "volume": 7103900
    },
    {
      "time": "2026-06-29",
      "open": 379.0899963378906,
      "high": 391.4700012207031,
      "low": 341.67999267578125,
      "close": 391.2200012207031,
      "volume": 7860000
    },
    {
      "time": "2026-06-30",
      "open": 388.42999267578125,
      "high": 399.45001220703125,
      "low": 381.6000061035156,
      "close": 394.4700012207031,
      "volume": 4428300
    },
    {
      "time": "2026-07-01",
      "open": 370.1099853515625,
      "high": 386.739990234375,
      "low": 360.010009765625,
      "close": 368.6499938964844,
      "volume": 4316200
    },
    {
      "time": "2026-07-02",
      "open": 358.0799865722656,
      "high": 371.75,
      "low": 325.6600036621094,
      "close": 333.3599853515625,
      "volume": 6965900
    },
    {
      "time": "2026-07-06",
      "open": 333.19000244140625,
      "high": 352.20001220703125,
      "low": 331,
      "close": 335.70001220703125,
      "volume": 3258300
    },
    {
      "time": "2026-07-07",
      "open": 320.9200134277344,
      "high": 330,
      "low": 304.07000732421875,
      "close": 314.1300048828125,
      "volume": 5475000
    },
    {
      "time": "2026-07-08",
      "open": 312.1499938964844,
      "high": 328.5400085449219,
      "low": 304.7699890136719,
      "close": 317.04998779296875,
      "volume": 3873700
    },
    {
      "time": "2026-07-09",
      "open": 335.1400146484375,
      "high": 340.7300109863281,
      "low": 326.2699890136719,
      "close": 327.239990234375,
      "volume": 4158600
    },
    {
      "time": "2026-07-10",
      "open": 321.3999938964844,
      "high": 330.1499938964844,
      "low": 315.19000244140625,
      "close": 324.5,
      "volume": 4030200
    },
    {
      "time": "2026-07-13",
      "open": 314,
      "high": 322.8399963378906,
      "low": 306.1000061035156,
      "close": 307.3900146484375,
      "volume": 3218900
    },
    {
      "time": "2026-07-14",
      "open": 320.5,
      "high": 322.010009765625,
      "low": 307.1000061035156,
      "close": 310.7699890136719,
      "volume": 3093700
    },
    {
      "time": "2026-07-15",
      "open": 315.1199951171875,
      "high": 316.1300048828125,
      "low": 281.05999755859375,
      "close": 299.3800048828125,
      "volume": 5188100
    },
    {
      "time": "2026-07-16",
      "open": 286.0899963378906,
      "high": 289.92999267578125,
      "low": 273.8699951171875,
      "close": 276.9599914550781,
      "volume": 4962600
    },
    {
      "time": "2026-07-17",
      "open": 264.8399963378906,
      "high": 285.3399963378906,
      "low": 255.13999938964844,
      "close": 277.6000061035156,
      "volume": 5956400
    },
    {
      "time": "2026-07-20",
      "open": 288.6499938964844,
      "high": 298.8699951171875,
      "low": 284.20001220703125,
      "close": 285.3999938964844,
      "volume": 3606800
    },
    {
      "time": "2026-07-21",
      "open": 307.260009765625,
      "high": 319.95001220703125,
      "low": 301.8699951171875,
      "close": 317.2200012207031,
      "volume": 4531800
    },
    {
      "time": "2026-07-22",
      "open": 306.67999267578125,
      "high": 319.760009765625,
      "low": 305.8500061035156,
      "close": 312.19000244140625,
      "volume": 2769700
    },
    {
      "time": "2026-07-23",
      "open": 308.739990234375,
      "high": 327.7799987792969,
      "low": 306.8500061035156,
      "close": 313.2200012207031,
      "volume": 2853300
    },
    {
      "time": "2026-07-24",
      "open": 306,
      "high": 308,
      "low": 280.9100036621094,
      "close": 282.3900146484375,
      "volume": 3765800
    },
    {
      "time": "2026-07-27",
      "open": 282.1199951171875,
      "high": 283.20001220703125,
      "low": 256.1600036621094,
      "close": 271.30999755859375,
      "volume": 4637800
    },
    {
      "time": "2026-07-28",
      "open": 257.2799987792969,
      "high": 257.3299865722656,
      "low": 228.22999572753906,
      "close": 243.3300018310547,
      "volume": 8375000
    },
    {
      "time": "2026-07-29",
      "open": 243.92999267578125,
      "high": 245,
      "low": 220.67999267578125,
      "close": 222.0500030517578,
      "volume": 6900600
    },
    {
      "time": "2026-07-30",
      "open": 243.39999389648438,
      "high": 250.58999633789062,
      "low": 239.3000030517578,
      "close": 249.05999755859375,
      "volume": 6357000
    },
    {
      "time": "2026-07-31",
      "open": 275.8999938964844,
      "high": 281.989990234375,
      "low": 257.1300048828125,
      "close": 262.8900146484375,
      "volume": 5475200
    },
    {
      "time": "2026-08-03",
      "open": 254.86000061035156,
      "high": 293.0400085449219,
      "low": 248.47000122070312,
      "close": 288.1400146484375,
      "volume": 5547900
    },
    {
      "time": "2026-08-04",
      "open": 325.8699951171875,
      "high": 336.3599853515625,
      "low": 316.1000061035156,
      "close": 323.7300109863281,
      "volume": 8958000
    },
    {
      "time": "2026-08-05",
      "open": 319.3999938964844,
      "high": 347.6600036621094,
      "low": 319.3999938964844,
      "close": 328.2200012207031,
      "volume": 5780900
    },
    {
      "time": "2026-08-06",
      "open": 314.7099914550781,
      "high": 354.4700012207031,
      "low": 309.19000244140625,
      "close": 334.2200012207031,
      "volume": 6037000
    },
    {
      "time": "2026-08-07",
      "open": 360.0199890136719,
      "high": 391.3699951171875,
      "low": 353.1499938964844,
      "close": 379.1300048828125,
      "volume": 11257200
    },
    {
      "time": "2026-08-10",
      "open": 383.19000244140625,
      "high": 386.5,
      "low": 325,
      "close": 325.1499938964844,
      "volume": 9845600
    },
    {
      "time": "2026-08-11",
      "open": 323.8599853515625,
      "high": 332,
      "low": 315.3999938964844,
      "close": 328.57000732421875,
      "volume": 6507100
    },
    {
      "time": "2026-08-12",
      "open": 358.1400146484375,
      "high": 362.05999755859375,
      "low": 338.7300109863281,
      "close": 355.6400146484375,
      "volume": 12452800
    },
    {
      "time": "2026-08-13",
      "open": 344.8800048828125,
      "high": 361.989990234375,
      "low": 325.2699890136719,
      "close": 327.2300109863281,
      "volume": 13072500
    },
    {
      "time": "2026-08-14",
      "open": 328.5799865722656,
      "high": 346.1700134277344,
      "low": 317.2099914550781,
      "close": 325.8299865722656,
      "volume": 8757800
    },
    {
      "time": "2026-08-17",
      "open": 333.5199890136719,
      "high": 362.32000732421875,
      "low": 330.239990234375,
      "close": 351.2200012207031,
      "volume": 8609600
    },
    {
      "time": "2026-08-18",
      "open": 324.6099853515625,
      "high": 329.44000244140625,
      "low": 305.5,
      "close": 306.42999267578125,
      "volume": 9644600
    },
    {
      "time": "2026-08-19",
      "open": 309.1099853515625,
      "high": 312,
      "low": 284.75,
      "close": 287.4700012207031,
      "volume": 7421700
    },
    {
      "time": "2026-08-20",
      "open": 291.54998779296875,
      "high": 291.54998779296875,
      "low": 277.8699951171875,
      "close": 290.0299987792969,
      "volume": 4979500
    },
    {
      "time": "2026-08-21",
      "open": 296.9800109863281,
      "high": 303.989990234375,
      "low": 283.4100036621094,
      "close": 289.5199890136719,
      "volume": 6000800
    },
    {
      "time": "2026-08-24",
      "open": 275.29998779296875,
      "high": 279.95001220703125,
      "low": 262.6199951171875,
      "close": 275.489990234375,
      "volume": 6919700
    },
    {
      "time": "2026-08-25",
      "open": 287.1499938964844,
      "high": 291.7099914550781,
      "low": 281.32000732421875,
      "close": 288.1400146484375,
      "volume": 4738900
    },
    {
      "time": "2026-08-26",
      "open": 286.2300109863281,
      "high": 294.8599853515625,
      "low": 283.5,
      "close": 294.3699951171875,
      "volume": 5468200
    },
    {
      "time": "2026-08-27",
      "open": 303.67999267578125,
      "high": 307.489990234375,
      "low": 291.0199890136719,
      "close": 295.3900146484375,
      "volume": 4907600
    },
    {
      "time": "2026-08-28",
      "open": 289.44000244140625,
      "high": 291.2699890136719,
      "low": 278.04998779296875,
      "close": 279.20001220703125,
      "volume": 5240200
    },
    {
      "time": "2026-08-31",
      "open": 280.25,
      "high": 281.989990234375,
      "low": 275.1199951171875,
      "close": 277.8299865722656,
      "volume": 5049000
    },
    {
      "time": "2026-09-01",
      "open": 270.5,
      "high": 276.0400085449219,
      "low": 264.6400146484375,
      "close": 272.0299987792969,
      "volume": 5509600
    },
    {
      "time": "2026-09-02",
      "open": 268.1199951171875,
      "high": 272.5,
      "low": 263.6700134277344,
      "close": 268.6400146484375,
      "volume": 4189500
    },
    {
      "time": "2026-09-03",
      "open": 266.8599853515625,
      "high": 268.6499938964844,
      "low": 255.25,
      "close": 264.4100036621094,
      "volume": 4212500
    },
    {
      "time": "2026-09-04",
      "open": 269.69000244140625,
      "high": 283.8500061035156,
      "low": 264.1000061035156,
      "close": 281.8599853515625,
      "volume": 5035800
    },
    {
      "time": "2026-09-08",
      "open": 281.04998779296875,
      "high": 315.70001220703125,
      "low": 281.04998779296875,
      "close": 301.8800048828125,
      "volume": 8701500
    },
    {
      "time": "2026-09-09",
      "open": 301.8599853515625,
      "high": 313.3299865722656,
      "low": 301.8599853515625,
      "close": 303.4800109863281,
      "volume": 5036100
    },
    {
      "time": "2026-09-10",
      "open": 296.0899963378906,
      "high": 309.989990234375,
      "low": 290.260009765625,
      "close": 293.1700134277344,
      "volume": 5638400
    },
    {
      "time": "2026-09-11",
      "open": 303.17999267578125,
      "high": 312.67999267578125,
      "low": 292.510009765625,
      "close": 305.3699951171875,
      "volume": 7303900
    },
    {
      "time": "2026-09-14",
      "open": 283.75,
      "high": 284.9700012207031,
      "low": 268.8999938964844,
      "close": 269.3128967285156,
      "volume": 7348303
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 124.44060012817383
    },
    {
      "time": "2025-11-24",
      "value": 125.3500001525879
    },
    {
      "time": "2025-11-25",
      "value": 126.23760025024414
    },
    {
      "time": "2025-11-26",
      "value": 127.24940017700196
    },
    {
      "time": "2025-11-28",
      "value": 128.37360000610352
    },
    {
      "time": "2025-12-01",
      "value": 129.4613999938965
    },
    {
      "time": "2025-12-02",
      "value": 130.46720001220703
    },
    {
      "time": "2025-12-03",
      "value": 131.70060012817382
    },
    {
      "time": "2025-12-04",
      "value": 133.1172003173828
    },
    {
      "time": "2025-12-05",
      "value": 134.62160018920898
    },
    {
      "time": "2025-12-08",
      "value": 136.19900024414062
    },
    {
      "time": "2025-12-09",
      "value": 137.89420013427736
    },
    {
      "time": "2025-12-10",
      "value": 139.6888000488281
    },
    {
      "time": "2025-12-11",
      "value": 141.36580001831055
    },
    {
      "time": "2025-12-12",
      "value": 142.6767999267578
    },
    {
      "time": "2025-12-15",
      "value": 143.97419982910156
    },
    {
      "time": "2025-12-16",
      "value": 145.1827998352051
    },
    {
      "time": "2025-12-17",
      "value": 146.32039993286133
    },
    {
      "time": "2025-12-18",
      "value": 147.50120010375977
    },
    {
      "time": "2025-12-19",
      "value": 148.77080017089844
    },
    {
      "time": "2025-12-22",
      "value": 150.3684001159668
    },
    {
      "time": "2025-12-23",
      "value": 151.90320007324217
    },
    {
      "time": "2025-12-24",
      "value": 153.5431999206543
    },
    {
      "time": "2025-12-26",
      "value": 155.16939987182616
    },
    {
      "time": "2025-12-29",
      "value": 156.63059997558594
    },
    {
      "time": "2025-12-30",
      "value": 158.0397999572754
    },
    {
      "time": "2025-12-31",
      "value": 159.32720016479493
    },
    {
      "time": "2026-01-02",
      "value": 160.79800018310547
    },
    {
      "time": "2026-01-05",
      "value": 162.21780014038086
    },
    {
      "time": "2026-01-06",
      "value": 163.66960021972656
    },
    {
      "time": "2026-01-07",
      "value": 164.9152001953125
    },
    {
      "time": "2026-01-08",
      "value": 165.6783999633789
    },
    {
      "time": "2026-01-09",
      "value": 166.5547998046875
    },
    {
      "time": "2026-01-12",
      "value": 167.49719970703126
    },
    {
      "time": "2026-01-13",
      "value": 168.64359954833984
    },
    {
      "time": "2026-01-14",
      "value": 169.68659942626954
    },
    {
      "time": "2026-01-15",
      "value": 170.96579956054688
    },
    {
      "time": "2026-01-16",
      "value": 172.2125994873047
    },
    {
      "time": "2026-01-20",
      "value": 173.38919952392578
    },
    {
      "time": "2026-01-21",
      "value": 174.23239959716796
    },
    {
      "time": "2026-01-22",
      "value": 175.1965997314453
    },
    {
      "time": "2026-01-23",
      "value": 175.80099975585938
    },
    {
      "time": "2026-01-26",
      "value": 176.59599975585937
    },
    {
      "time": "2026-01-27",
      "value": 177.74259979248046
    },
    {
      "time": "2026-01-28",
      "value": 179.36599975585938
    },
    {
      "time": "2026-01-29",
      "value": 180.89659973144532
    },
    {
      "time": "2026-01-30",
      "value": 182.35879943847655
    },
    {
      "time": "2026-02-02",
      "value": 184.044599609375
    },
    {
      "time": "2026-02-03",
      "value": 185.7693994140625
    },
    {
      "time": "2026-02-04",
      "value": 187.27719940185546
    },
    {
      "time": "2026-02-05",
      "value": 188.67179962158204
    },
    {
      "time": "2026-02-06",
      "value": 190.1891995239258
    },
    {
      "time": "2026-02-09",
      "value": 192.06139953613283
    },
    {
      "time": "2026-02-10",
      "value": 193.54879943847655
    },
    {
      "time": "2026-02-11",
      "value": 194.73739959716798
    },
    {
      "time": "2026-02-12",
      "value": 195.78939971923828
    },
    {
      "time": "2026-02-13",
      "value": 196.8361996459961
    },
    {
      "time": "2026-02-17",
      "value": 197.8161996459961
    },
    {
      "time": "2026-02-18",
      "value": 198.74699951171874
    },
    {
      "time": "2026-02-19",
      "value": 199.76079956054687
    },
    {
      "time": "2026-02-20",
      "value": 201.00719940185547
    },
    {
      "time": "2026-02-23",
      "value": 202.13039947509765
    },
    {
      "time": "2026-02-24",
      "value": 203.27859954833986
    },
    {
      "time": "2026-02-25",
      "value": 204.66659942626953
    },
    {
      "time": "2026-02-26",
      "value": 206.1025994873047
    },
    {
      "time": "2026-02-27",
      "value": 207.71219940185546
    },
    {
      "time": "2026-03-02",
      "value": 210.18639953613283
    },
    {
      "time": "2026-03-03",
      "value": 212.39379943847655
    },
    {
      "time": "2026-03-04",
      "value": 214.37679901123047
    },
    {
      "time": "2026-03-05",
      "value": 215.73759887695311
    },
    {
      "time": "2026-03-06",
      "value": 216.6323989868164
    },
    {
      "time": "2026-03-09",
      "value": 217.84139923095702
    },
    {
      "time": "2026-03-10",
      "value": 219.22679962158202
    },
    {
      "time": "2026-03-11",
      "value": 220.42059967041016
    },
    {
      "time": "2026-03-12",
      "value": 221.46559967041014
    },
    {
      "time": "2026-03-13",
      "value": 222.584599609375
    },
    {
      "time": "2026-03-16",
      "value": 223.84059936523437
    },
    {
      "time": "2026-03-17",
      "value": 224.86999938964843
    },
    {
      "time": "2026-03-18",
      "value": 226.28699920654296
    },
    {
      "time": "2026-03-19",
      "value": 227.9161993408203
    },
    {
      "time": "2026-03-20",
      "value": 229.15639953613282
    },
    {
      "time": "2026-03-23",
      "value": 230.79439971923827
    },
    {
      "time": "2026-03-24",
      "value": 232.67979949951172
    },
    {
      "time": "2026-03-25",
      "value": 234.41699981689453
    },
    {
      "time": "2026-03-26",
      "value": 235.48219970703124
    },
    {
      "time": "2026-03-27",
      "value": 236.669599609375
    },
    {
      "time": "2026-03-30",
      "value": 237.14339935302735
    },
    {
      "time": "2026-03-31",
      "value": 238.08679962158203
    },
    {
      "time": "2026-04-01",
      "value": 239.17359954833984
    },
    {
      "time": "2026-04-02",
      "value": 240.30759948730469
    },
    {
      "time": "2026-04-06",
      "value": 241.31759948730468
    },
    {
      "time": "2026-04-07",
      "value": 242.48079956054687
    },
    {
      "time": "2026-04-08",
      "value": 244.1613998413086
    },
    {
      "time": "2026-04-09",
      "value": 245.56480010986328
    },
    {
      "time": "2026-04-10",
      "value": 247.2920001220703
    },
    {
      "time": "2026-04-13",
      "value": 249.1333999633789
    },
    {
      "time": "2026-04-14",
      "value": 251.15820037841797
    },
    {
      "time": "2026-04-15",
      "value": 252.87340057373046
    },
    {
      "time": "2026-04-16",
      "value": 254.84980072021483
    },
    {
      "time": "2026-04-17",
      "value": 257.53020050048826
    },
    {
      "time": "2026-04-20",
      "value": 260.2956005859375
    },
    {
      "time": "2026-04-21",
      "value": 262.6178009033203
    },
    {
      "time": "2026-04-22",
      "value": 264.778000793457
    },
    {
      "time": "2026-04-23",
      "value": 266.9642007446289
    },
    {
      "time": "2026-04-24",
      "value": 269.2122006225586
    },
    {
      "time": "2026-04-27",
      "value": 271.3208004760742
    },
    {
      "time": "2026-04-28",
      "value": 273.0556005859375
    },
    {
      "time": "2026-04-29",
      "value": 274.75500030517577
    },
    {
      "time": "2026-04-30",
      "value": 276.67140014648436
    },
    {
      "time": "2026-05-01",
      "value": 278.6118002319336
    },
    {
      "time": "2026-05-04",
      "value": 280.2460006713867
    },
    {
      "time": "2026-05-05",
      "value": 281.9828009033203
    },
    {
      "time": "2026-05-06",
      "value": 283.779001159668
    },
    {
      "time": "2026-05-07",
      "value": 284.8048013305664
    },
    {
      "time": "2026-05-08",
      "value": 286.50720153808595
    },
    {
      "time": "2026-05-11",
      "value": 288.92240173339843
    },
    {
      "time": "2026-05-12",
      "value": 290.4244018554688
    },
    {
      "time": "2026-05-13",
      "value": 292.8824017333984
    },
    {
      "time": "2026-05-14",
      "value": 295.4840020751953
    },
    {
      "time": "2026-05-15",
      "value": 298.0556024169922
    },
    {
      "time": "2026-05-18",
      "value": 300.5978021240234
    },
    {
      "time": "2026-05-19",
      "value": 302.62400207519534
    },
    {
      "time": "2026-05-20",
      "value": 304.5812017822266
    },
    {
      "time": "2026-05-21",
      "value": 307.11300170898437
    },
    {
      "time": "2026-05-22",
      "value": 309.83900177001954
    },
    {
      "time": "2026-05-26",
      "value": 312.6108020019531
    },
    {
      "time": "2026-05-27",
      "value": 315.267001953125
    },
    {
      "time": "2026-05-28",
      "value": 317.89000213623046
    },
    {
      "time": "2026-05-29",
      "value": 319.97520233154296
    },
    {
      "time": "2026-06-01",
      "value": 321.7218020629883
    },
    {
      "time": "2026-06-02",
      "value": 325.18700225830077
    },
    {
      "time": "2026-06-03",
      "value": 328.4346020507812
    },
    {
      "time": "2026-06-04",
      "value": 331.42600219726563
    },
    {
      "time": "2026-06-05",
      "value": 333.5250018310547
    },
    {
      "time": "2026-06-08",
      "value": 336.69780181884767
    },
    {
      "time": "2026-06-09",
      "value": 338.947001953125
    },
    {
      "time": "2026-06-10",
      "value": 341.64940185546874
    },
    {
      "time": "2026-06-11",
      "value": 344.1568014526367
    },
    {
      "time": "2026-06-12",
      "value": 346.9014013671875
    },
    {
      "time": "2026-06-15",
      "value": 350.01500122070314
    },
    {
      "time": "2026-06-16",
      "value": 352.60680114746094
    },
    {
      "time": "2026-06-17",
      "value": 355.08180114746096
    },
    {
      "time": "2026-06-18",
      "value": 357.2374011230469
    },
    {
      "time": "2026-06-22",
      "value": 360.06360107421875
    },
    {
      "time": "2026-06-23",
      "value": 361.53800109863283
    },
    {
      "time": "2026-06-24",
      "value": 363.2294012451172
    },
    {
      "time": "2026-06-25",
      "value": 365.1060009765625
    },
    {
      "time": "2026-06-26",
      "value": 366.55320068359373
    },
    {
      "time": "2026-06-29",
      "value": 367.81760070800783
    },
    {
      "time": "2026-06-30",
      "value": 368.8066009521484
    },
    {
      "time": "2026-07-01",
      "value": 369.2294006347656
    },
    {
      "time": "2026-07-02",
      "value": 369.02080017089844
    },
    {
      "time": "2026-07-06",
      "value": 368.725400390625
    },
    {
      "time": "2026-07-07",
      "value": 368.2544006347656
    },
    {
      "time": "2026-07-08",
      "value": 367.8736004638672
    },
    {
      "time": "2026-07-09",
      "value": 367.98780029296876
    },
    {
      "time": "2026-07-10",
      "value": 368.39840026855467
    },
    {
      "time": "2026-07-13",
      "value": 368.4476007080078
    },
    {
      "time": "2026-07-14",
      "value": 368.2688006591797
    },
    {
      "time": "2026-07-15",
      "value": 367.6664007568359
    },
    {
      "time": "2026-07-16",
      "value": 366.60780029296876
    },
    {
      "time": "2026-07-17",
      "value": 365.4452001953125
    },
    {
      "time": "2026-07-20",
      "value": 364.2597998046875
    },
    {
      "time": "2026-07-21",
      "value": 364.22039978027345
    },
    {
      "time": "2026-07-22",
      "value": 363.7589996337891
    },
    {
      "time": "2026-07-23",
      "value": 362.429599609375
    },
    {
      "time": "2026-07-24",
      "value": 360.5971997070312
    },
    {
      "time": "2026-07-27",
      "value": 357.9491998291016
    },
    {
      "time": "2026-07-28",
      "value": 354.71699981689454
    },
    {
      "time": "2026-07-29",
      "value": 351.5089996337891
    },
    {
      "time": "2026-07-30",
      "value": 349.2335998535156
    },
    {
      "time": "2026-07-31",
      "value": 347.41880004882813
    },
    {
      "time": "2026-08-03",
      "value": 346.01160034179685
    },
    {
      "time": "2026-08-04",
      "value": 344.92620056152344
    },
    {
      "time": "2026-08-05",
      "value": 343.93920043945315
    },
    {
      "time": "2026-08-06",
      "value": 342.99660034179686
    },
    {
      "time": "2026-08-07",
      "value": 342.9756005859375
    },
    {
      "time": "2026-08-10",
      "value": 341.9396002197266
    },
    {
      "time": "2026-08-11",
      "value": 341.2816003417969
    },
    {
      "time": "2026-08-12",
      "value": 341.13640075683594
    },
    {
      "time": "2026-08-13",
      "value": 339.14320068359376
    },
    {
      "time": "2026-08-14",
      "value": 337.31120056152344
    },
    {
      "time": "2026-08-17",
      "value": 335.8976007080078
    },
    {
      "time": "2026-08-18",
      "value": 334.48640075683596
    },
    {
      "time": "2026-08-19",
      "value": 332.1972009277344
    },
    {
      "time": "2026-08-20",
      "value": 330.8790008544922
    },
    {
      "time": "2026-08-21",
      "value": 329.57400085449217
    },
    {
      "time": "2026-08-24",
      "value": 327.81220092773435
    },
    {
      "time": "2026-08-25",
      "value": 325.8744012451172
    },
    {
      "time": "2026-08-26",
      "value": 323.4850012207031
    },
    {
      "time": "2026-08-27",
      "value": 321.7366015625
    },
    {
      "time": "2026-08-28",
      "value": 319.7436016845703
    },
    {
      "time": "2026-08-31",
      "value": 317.50880126953126
    },
    {
      "time": "2026-09-01",
      "value": 314.43980102539064
    },
    {
      "time": "2026-09-02",
      "value": 312.1882012939453
    },
    {
      "time": "2026-09-03",
      "value": 309.6264013671875
    },
    {
      "time": "2026-09-04",
      "value": 307.11860107421876
    },
    {
      "time": "2026-09-08",
      "value": 305.5450012207031
    },
    {
      "time": "2026-09-09",
      "value": 303.79020141601563
    },
    {
      "time": "2026-09-10",
      "value": 301.76420166015623
    },
    {
      "time": "2026-09-11",
      "value": 300.4986016845703
    },
    {
      "time": "2026-09-14",
      "value": 299.21765991210935
    }
  ],
  "analysis": null
}