{
  "ok": true,
  "cached": false,
  "ticker": "CRM",
  "price": 259.1,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [
    {
      "owner": "Conway Craig",
      "title": "Director",
      "is_csuite": 0,
      "value": 1172746,
      "avg_price": 260.61,
      "filing_date": "2026-09-04"
    }
  ],
  "congress_trades": [
    {
      "name": "Tony Wied",
      "slug": "tony-wied",
      "txn_type": "P",
      "owner": "JT",
      "txn_date": "2026-08-14",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "kadoa"
    },
    {
      "name": "Rohit Khanna",
      "slug": "rohit-khanna",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-08-10",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "kadoa"
    },
    {
      "name": "Rohit Khanna",
      "slug": "rohit-khanna",
      "txn_type": "P",
      "owner": "SP",
      "txn_date": "2026-07-20",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "kadoa"
    },
    {
      "name": "Tony Wied",
      "slug": "tony-wied",
      "txn_type": "S_partial",
      "owner": "JT",
      "txn_date": "2026-07-14",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "kadoa"
    },
    {
      "name": "Rohit Khanna",
      "slug": "rohit-khanna",
      "txn_type": "S_partial",
      "owner": "DC",
      "txn_date": "2026-07-07",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "kadoa"
    },
    {
      "name": "Tony Wied",
      "slug": "tony-wied",
      "txn_type": "P",
      "owner": "JT",
      "txn_date": "2026-06-09",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "kadoa"
    },
    {
      "name": "Maria Elvira Salazar",
      "slug": "maria-elvira-salazar",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-06-02",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "Rohit Khanna",
      "slug": "rohit-khanna",
      "txn_type": "P",
      "owner": "SP",
      "txn_date": "2026-04-13",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "kadoa"
    },
    {
      "name": "Maria Elvira Salazar",
      "slug": "maria-elvira-salazar",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-04-06",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "Rohit Khanna",
      "slug": "rohit-khanna",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-03-30",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "kadoa"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "3 Cloud Giants Are Pouring Billions Into AI. Here Is What Their Spending Numbers Reveal",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/03cb6733-76a0-3787-a337-68cfa31b8fd4/3-cloud-giants-are-pouring.html",
      "published": "2026-09-14"
    },
    {
      "title": "Salesforce Gains Over 2% Before Dreamforce Puts Agentforce Under the Microscope",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/technology/ai/articles/salesforce-gains-over-2-dreamforce-182503635.html",
      "published": "2026-09-14"
    },
    {
      "title": "Why CrowdStrike and Palo Alto Are Leading the Software Stock Rally",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/aba66ed6-574f-3b79-b990-a0910a6a1a57/why-crowdstrike-and-palo-alto.html",
      "published": "2026-09-14"
    },
    {
      "title": "Off-Quarter Software Companies' Revenue Outperformance Decelerates Slightly Sequentially, RBC Says",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/technology/articles/off-quarter-software-companies-apos-171817350.html",
      "published": "2026-09-14"
    },
    {
      "title": "Stock Market Today: Dow Tries For A Gain, Trump Hits Out At AI Fears; This Fuel Play Clears Entry (Live Coverage)",
      "publisher": "Investor's Business Daily",
      "link": "https://finance.yahoo.com/m/e8c0a567-addf-325b-8e69-657d5975fcc3/stock-market-today%3A-dow-tries.html",
      "published": "2026-09-14"
    },
    {
      "title": "Nvidia, Broadcom Tumble In AI Rotation; These U.K.-Based Names Gain",
      "publisher": "Investor's Business Daily",
      "link": "https://finance.yahoo.com/m/3c199755-a054-3ff5-a5a5-57ffce62daa8/nvidia%2C-broadcom-tumble-in-ai.html",
      "published": "2026-09-14"
    },
    {
      "title": "Anthropic Launches Claude for Financial Advisors",
      "publisher": "Wealth Management",
      "link": "https://finance.yahoo.com/m/80cd44fc-d572-34e6-a54b-06aa54ed0268/anthropic-launches-claude-for.html",
      "published": "2026-09-14"
    },
    {
      "title": "Can Adobe Stock Surge To $500?",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/684726f5-af65-3450-a070-dd5ce3f88b17/can-adobe-stock-surge-to-%24500%3F.html",
      "published": "2026-09-14"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 243.25,
      "high": 244.7100067138672,
      "low": 240.83999633789062,
      "close": 242.52000427246094,
      "volume": 7244600
    },
    {
      "time": "2025-09-16",
      "open": 242.52000427246094,
      "high": 242.67999267578125,
      "low": 237.24000549316406,
      "close": 239.30999755859375,
      "volume": 8779800
    },
    {
      "time": "2025-09-17",
      "open": 239.97000122070312,
      "high": 243,
      "low": 239.3800048828125,
      "close": 242.2100067138672,
      "volume": 10124000
    },
    {
      "time": "2025-09-18",
      "open": 244.16000366210938,
      "high": 247.2899932861328,
      "low": 242.9499969482422,
      "close": 244.27999877929688,
      "volume": 9344400
    },
    {
      "time": "2025-09-19",
      "open": 246.02000427246094,
      "high": 247.1999969482422,
      "low": 243.35000610351562,
      "close": 247.08999633789062,
      "volume": 11813900
    },
    {
      "time": "2025-09-22",
      "open": 245.27999877929688,
      "high": 250.47999572753906,
      "low": 243.16000366210938,
      "close": 249.69000244140625,
      "volume": 7523800
    },
    {
      "time": "2025-09-23",
      "open": 249.74000549316406,
      "high": 251.36000061035156,
      "low": 244.1300048828125,
      "close": 244.55999755859375,
      "volume": 7669800
    },
    {
      "time": "2025-09-24",
      "open": 245.6699981689453,
      "high": 248.83999633789062,
      "low": 243.00999450683594,
      "close": 245.88999938964844,
      "volume": 6707100
    },
    {
      "time": "2025-09-25",
      "open": 244.5,
      "high": 244.66000366210938,
      "low": 239.49000549316406,
      "close": 240.9499969482422,
      "volume": 8145500
    },
    {
      "time": "2025-09-26",
      "open": 240.69000244140625,
      "high": 244.52999877929688,
      "low": 240.35000610351562,
      "close": 243.42999267578125,
      "volume": 4974600
    },
    {
      "time": "2025-09-29",
      "open": 244.72000122070312,
      "high": 245.82000732421875,
      "low": 242.8699951171875,
      "close": 245.10000610351562,
      "volume": 6373500
    },
    {
      "time": "2025-09-30",
      "open": 245.0500030517578,
      "high": 245.2100067138672,
      "low": 235.80999755859375,
      "close": 237,
      "volume": 10801100
    },
    {
      "time": "2025-10-01",
      "open": 236.49000549316406,
      "high": 242.47000122070312,
      "low": 233.50999450683594,
      "close": 235.69000244140625,
      "volume": 10016600
    },
    {
      "time": "2025-10-02",
      "open": 235.42999267578125,
      "high": 239.39999389648438,
      "low": 233.60000610351562,
      "close": 238.8800048828125,
      "volume": 7679200
    },
    {
      "time": "2025-10-03",
      "open": 238.75,
      "high": 242.80999755859375,
      "low": 238.5,
      "close": 240.36000061035156,
      "volume": 8849800
    },
    {
      "time": "2025-10-06",
      "open": 239.3300018310547,
      "high": 250.47000122070312,
      "low": 235.41000366210938,
      "close": 245.77999877929688,
      "volume": 13922600
    },
    {
      "time": "2025-10-07",
      "open": 246.47999572753906,
      "high": 247.36000061035156,
      "low": 237.5500030517578,
      "close": 239.74000549316406,
      "volume": 8387400
    },
    {
      "time": "2025-10-08",
      "open": 239.74000549316406,
      "high": 241.32000732421875,
      "low": 235.64999389648438,
      "close": 240.42999267578125,
      "volume": 7120200
    },
    {
      "time": "2025-10-09",
      "open": 239.27000427246094,
      "high": 245.9600067138672,
      "low": 237.14999389648438,
      "close": 245.3300018310547,
      "volume": 7929100
    },
    {
      "time": "2025-10-10",
      "open": 246.52000427246094,
      "high": 249.0500030517578,
      "low": 240.72000122070312,
      "close": 241.67999267578125,
      "volume": 7988300
    },
    {
      "time": "2025-10-13",
      "open": 242.88999938964844,
      "high": 249.35000610351562,
      "low": 242.3699951171875,
      "close": 248.75,
      "volume": 8276500
    },
    {
      "time": "2025-10-14",
      "open": 248.11000061035156,
      "high": 248.27999877929688,
      "low": 239.5500030517578,
      "close": 239.77000427246094,
      "volume": 9123900
    },
    {
      "time": "2025-10-15",
      "open": 240.8699951171875,
      "high": 241.32000732421875,
      "low": 235.89999389648438,
      "close": 236.5800018310547,
      "volume": 8389200
    },
    {
      "time": "2025-10-16",
      "open": 253.19000244140625,
      "high": 256.739990234375,
      "low": 242.6699981689453,
      "close": 246,
      "volume": 24869700
    },
    {
      "time": "2025-10-17",
      "open": 246.57000732421875,
      "high": 250.77999877929688,
      "low": 242.16000366210938,
      "close": 243.0800018310547,
      "volume": 10851200
    },
    {
      "time": "2025-10-20",
      "open": 245,
      "high": 255.39999389648438,
      "low": 244.3000030517578,
      "close": 254.27999877929688,
      "volume": 9963900
    },
    {
      "time": "2025-10-21",
      "open": 254.5,
      "high": 267.1300048828125,
      "low": 254,
      "close": 263.4100036621094,
      "volume": 13354700
    },
    {
      "time": "2025-10-22",
      "open": 262.20001220703125,
      "high": 262.3999938964844,
      "low": 256.510009765625,
      "close": 256.6400146484375,
      "volume": 9370000
    },
    {
      "time": "2025-10-23",
      "open": 257.6000061035156,
      "high": 258.55999755859375,
      "low": 254.1199951171875,
      "close": 255.0500030517578,
      "volume": 6110100
    },
    {
      "time": "2025-10-24",
      "open": 257.4200134277344,
      "high": 258.5,
      "low": 254,
      "close": 254.8300018310547,
      "volume": 5490800
    },
    {
      "time": "2025-10-27",
      "open": 257.0799865722656,
      "high": 258.1000061035156,
      "low": 254.9199981689453,
      "close": 255.47000122070312,
      "volume": 4942400
    },
    {
      "time": "2025-10-28",
      "open": 255.47000122070312,
      "high": 258.8399963378906,
      "low": 254.13999938964844,
      "close": 254.25999450683594,
      "volume": 6435600
    },
    {
      "time": "2025-10-29",
      "open": 252,
      "high": 253.57000732421875,
      "low": 249.0399932861328,
      "close": 251.4600067138672,
      "volume": 7904200
    },
    {
      "time": "2025-10-30",
      "open": 250.5,
      "high": 259.2799987792969,
      "low": 250,
      "close": 256.6499938964844,
      "volume": 7767800
    },
    {
      "time": "2025-10-31",
      "open": 254.8000030517578,
      "high": 261.82000732421875,
      "low": 252.6300048828125,
      "close": 260.4100036621094,
      "volume": 6878300
    },
    {
      "time": "2025-11-03",
      "open": 260,
      "high": 261.55999755859375,
      "low": 255.10000610351562,
      "close": 261.3399963378906,
      "volume": 7054300
    },
    {
      "time": "2025-11-04",
      "open": 258.1499938964844,
      "high": 259.260009765625,
      "low": 253.4600067138672,
      "close": 254.44000244140625,
      "volume": 6792200
    },
    {
      "time": "2025-11-05",
      "open": 254.6999969482422,
      "high": 256.8299865722656,
      "low": 252.00999450683594,
      "close": 252.67999267578125,
      "volume": 5241200
    },
    {
      "time": "2025-11-06",
      "open": 250.5399932861328,
      "high": 250.5399932861328,
      "low": 234.47999572753906,
      "close": 239.27000427246094,
      "volume": 11041800
    },
    {
      "time": "2025-11-07",
      "open": 236.14999389648438,
      "high": 240.97000122070312,
      "low": 235.7899932861328,
      "close": 239.8800048828125,
      "volume": 5741500
    },
    {
      "time": "2025-11-10",
      "open": 240,
      "high": 241.91000366210938,
      "low": 235.0800018310547,
      "close": 241.7100067138672,
      "volume": 6486600
    },
    {
      "time": "2025-11-11",
      "open": 241.89999389648438,
      "high": 245.6999969482422,
      "low": 241.16000366210938,
      "close": 244.5,
      "volume": 5762800
    },
    {
      "time": "2025-11-12",
      "open": 245.74000549316406,
      "high": 248.42999267578125,
      "low": 243.67999267578125,
      "close": 246.02000427246094,
      "volume": 4278200
    },
    {
      "time": "2025-11-13",
      "open": 245.25,
      "high": 245.89999389648438,
      "low": 239.91000366210938,
      "close": 240.42999267578125,
      "volume": 5542100
    },
    {
      "time": "2025-11-14",
      "open": 238.30999755859375,
      "high": 245.17999267578125,
      "low": 237.4199981689453,
      "close": 243.66000366210938,
      "volume": 5512900
    },
    {
      "time": "2025-11-17",
      "open": 242.07000732421875,
      "high": 242.8300018310547,
      "low": 235.58999633789062,
      "close": 237.02999877929688,
      "volume": 5280900
    },
    {
      "time": "2025-11-18",
      "open": 236.24000549316406,
      "high": 237.7899932861328,
      "low": 230.27000427246094,
      "close": 233.5,
      "volume": 8045100
    },
    {
      "time": "2025-11-19",
      "open": 232,
      "high": 232.27999877929688,
      "low": 225.05999755859375,
      "close": 227.8800048828125,
      "volume": 9710700
    },
    {
      "time": "2025-11-20",
      "open": 229.25,
      "high": 231.07000732421875,
      "low": 223.3000030517578,
      "close": 225.3699951171875,
      "volume": 7521100
    },
    {
      "time": "2025-11-21",
      "open": 224.86000061035156,
      "high": 228.67999267578125,
      "low": 221.9600067138672,
      "close": 227.11000061035156,
      "volume": 7479300
    },
    {
      "time": "2025-11-24",
      "open": 227.33999633789062,
      "high": 228.83999633789062,
      "low": 225.0399932861328,
      "close": 226.82000732421875,
      "volume": 8563300
    },
    {
      "time": "2025-11-25",
      "open": 226.8000030517578,
      "high": 234.6300048828125,
      "low": 226.52000427246094,
      "close": 234.1199951171875,
      "volume": 10233000
    },
    {
      "time": "2025-11-26",
      "open": 230.50999450683594,
      "high": 232.82000732421875,
      "low": 226,
      "close": 228.14999389648438,
      "volume": 8506600
    },
    {
      "time": "2025-11-28",
      "open": 229,
      "high": 232.55999755859375,
      "low": 228.6300048828125,
      "close": 230.5399932861328,
      "volume": 3691500
    },
    {
      "time": "2025-12-01",
      "open": 228.6699981689453,
      "high": 234.25,
      "low": 228.60000610351562,
      "close": 232.8300018310547,
      "volume": 5634700
    },
    {
      "time": "2025-12-02",
      "open": 233.02000427246094,
      "high": 236.64999389648438,
      "low": 231.6199951171875,
      "close": 234.7100067138672,
      "volume": 7626200
    },
    {
      "time": "2025-12-03",
      "open": 235.36000061035156,
      "high": 239.25999450683594,
      "low": 233.16000366210938,
      "close": 238.72000122070312,
      "volume": 13782000
    },
    {
      "time": "2025-12-04",
      "open": 243.69000244140625,
      "high": 248.97000122070312,
      "low": 237.60000610351562,
      "close": 247.4600067138672,
      "volume": 20912100
    },
    {
      "time": "2025-12-05",
      "open": 250.8300018310547,
      "high": 261.8800048828125,
      "low": 249.5,
      "close": 260.57000732421875,
      "volume": 15852400
    },
    {
      "time": "2025-12-08",
      "open": 261.8800048828125,
      "high": 264.2799987792969,
      "low": 256.3399963378906,
      "close": 259.5299987792969,
      "volume": 10805400
    },
    {
      "time": "2025-12-09",
      "open": 260,
      "high": 262.25,
      "low": 259,
      "close": 261.0199890136719,
      "volume": 8045900
    },
    {
      "time": "2025-12-10",
      "open": 260.75,
      "high": 265.92999267578125,
      "low": 259.1499938964844,
      "close": 264.20001220703125,
      "volume": 8894700
    },
    {
      "time": "2025-12-11",
      "open": 263.5,
      "high": 267.8999938964844,
      "low": 260.7699890136719,
      "close": 262.3500061035156,
      "volume": 7783800
    },
    {
      "time": "2025-12-12",
      "open": 263.5199890136719,
      "high": 264.489990234375,
      "low": 260.9100036621094,
      "close": 262.2300109863281,
      "volume": 6006600
    },
    {
      "time": "2025-12-15",
      "open": 261.2099914550781,
      "high": 262.2799987792969,
      "low": 253.08999633789062,
      "close": 254.5800018310547,
      "volume": 10271800
    },
    {
      "time": "2025-12-16",
      "open": 254,
      "high": 255.86000061035156,
      "low": 252.11000061035156,
      "close": 254.91000366210938,
      "volume": 6145300
    },
    {
      "time": "2025-12-17",
      "open": 256.3299865722656,
      "high": 261.9700012207031,
      "low": 256.25,
      "close": 258.1400146484375,
      "volume": 6269000
    },
    {
      "time": "2025-12-18",
      "open": 258.4200134277344,
      "high": 260.07000732421875,
      "low": 256.1600036621094,
      "close": 257.8500061035156,
      "volume": 5654200
    },
    {
      "time": "2025-12-19",
      "open": 260.67999267578125,
      "high": 262.0400085449219,
      "low": 255.5,
      "close": 259.9100036621094,
      "volume": 20732100
    },
    {
      "time": "2025-12-22",
      "open": 260.6199951171875,
      "high": 264.6300048828125,
      "low": 258.4100036621094,
      "close": 264.6300048828125,
      "volume": 5664200
    },
    {
      "time": "2025-12-23",
      "open": 262.7200012207031,
      "high": 264.239990234375,
      "low": 260.5199890136719,
      "close": 263.42999267578125,
      "volume": 4745100
    },
    {
      "time": "2025-12-24",
      "open": 263.2300109863281,
      "high": 266.29998779296875,
      "low": 262.54998779296875,
      "close": 265.260009765625,
      "volume": 2076600
    },
    {
      "time": "2025-12-26",
      "open": 264.79998779296875,
      "high": 267.9100036621094,
      "low": 264.79998779296875,
      "close": 266.0799865722656,
      "volume": 2456400
    },
    {
      "time": "2025-12-29",
      "open": 264.7099914550781,
      "high": 269.1099853515625,
      "low": 264.7099914550781,
      "close": 266.2300109863281,
      "volume": 4300100
    },
    {
      "time": "2025-12-30",
      "open": 266.6600036621094,
      "high": 268.2799987792969,
      "low": 265.3299865722656,
      "close": 265.9200134277344,
      "volume": 3291800
    },
    {
      "time": "2025-12-31",
      "open": 265.2900085449219,
      "high": 266.1000061035156,
      "low": 264.3900146484375,
      "close": 264.9100036621094,
      "volume": 3367900
    },
    {
      "time": "2026-01-02",
      "open": 265,
      "high": 265.3800048828125,
      "low": 252.47999572753906,
      "close": 253.6199951171875,
      "volume": 9680600
    },
    {
      "time": "2026-01-05",
      "open": 253.6199951171875,
      "high": 259.5899963378906,
      "low": 252.30999755859375,
      "close": 256.260009765625,
      "volume": 6421500
    },
    {
      "time": "2026-01-06",
      "open": 255.1999969482422,
      "high": 263.54998779296875,
      "low": 255,
      "close": 262.8999938964844,
      "volume": 6103300
    },
    {
      "time": "2026-01-07",
      "open": 263.5,
      "high": 267.8299865722656,
      "low": 263.5,
      "close": 266.1199951171875,
      "volume": 5976200
    },
    {
      "time": "2026-01-08",
      "open": 264.3999938964844,
      "high": 265.20001220703125,
      "low": 260.4100036621094,
      "close": 260.5299987792969,
      "volume": 5243500
    },
    {
      "time": "2026-01-09",
      "open": 260,
      "high": 261.0299987792969,
      "low": 256.510009765625,
      "close": 259.94000244140625,
      "volume": 5174400
    },
    {
      "time": "2026-01-12",
      "open": 259,
      "high": 261.55999755859375,
      "low": 255.77000427246094,
      "close": 259.3999938964844,
      "volume": 4927700
    },
    {
      "time": "2026-01-13",
      "open": 257.6600036621094,
      "high": 260.9100036621094,
      "low": 240.36000061035156,
      "close": 241.05999755859375,
      "volume": 13661000
    },
    {
      "time": "2026-01-14",
      "open": 239.17999267578125,
      "high": 242.24000549316406,
      "low": 236.4600067138672,
      "close": 239.57000732421875,
      "volume": 10149300
    },
    {
      "time": "2026-01-15",
      "open": 237.02000427246094,
      "high": 238.83999633789062,
      "low": 231.6699981689453,
      "close": 233.52999877929688,
      "volume": 11489600
    },
    {
      "time": "2026-01-16",
      "open": 232.9499969482422,
      "high": 232.9499969482422,
      "low": 226.44000244140625,
      "close": 227.11000061035156,
      "volume": 13902600
    },
    {
      "time": "2026-01-20",
      "open": 223.5399932861328,
      "high": 227.94000244140625,
      "low": 219.36000061035156,
      "close": 220.07000732421875,
      "volume": 13050800
    },
    {
      "time": "2026-01-21",
      "open": 220.14999389648438,
      "high": 223.38999938964844,
      "low": 218.9600067138672,
      "close": 221.5800018310547,
      "volume": 12616600
    },
    {
      "time": "2026-01-22",
      "open": 222.24000549316406,
      "high": 228.72000122070312,
      "low": 221.11000061035156,
      "close": 228.08999633789062,
      "volume": 9483000
    },
    {
      "time": "2026-01-23",
      "open": 226.77999877929688,
      "high": 230.85000610351562,
      "low": 226.64999389648438,
      "close": 228.0500030517578,
      "volume": 9408000
    },
    {
      "time": "2026-01-26",
      "open": 229.42999267578125,
      "high": 230.9499969482422,
      "low": 227.58999633789062,
      "close": 229.39999389648438,
      "volume": 7239600
    },
    {
      "time": "2026-01-27",
      "open": 231.94000244140625,
      "high": 235.74000549316406,
      "low": 226.27000427246094,
      "close": 228.52999877929688,
      "volume": 9838400
    },
    {
      "time": "2026-01-28",
      "open": 229.38999938964844,
      "high": 231.86000061035156,
      "low": 227.6699981689453,
      "close": 227.9600067138672,
      "volume": 8465900
    },
    {
      "time": "2026-01-29",
      "open": 216.6699981689453,
      "high": 217.27999877929688,
      "low": 208.77999877929688,
      "close": 214.0800018310547,
      "volume": 18555600
    },
    {
      "time": "2026-01-30",
      "open": 214.16000366210938,
      "high": 215.5500030517578,
      "low": 211.02999877929688,
      "close": 212.2899932861328,
      "volume": 11090400
    },
    {
      "time": "2026-02-02",
      "open": 214.35000610351562,
      "high": 216.88999938964844,
      "low": 209.8000030517578,
      "close": 210.80999755859375,
      "volume": 7950900
    },
    {
      "time": "2026-02-03",
      "open": 205,
      "high": 205.55999755859375,
      "low": 193.11000061035156,
      "close": 196.3800048828125,
      "volume": 20194200
    },
    {
      "time": "2026-02-04",
      "open": 193.30999755859375,
      "high": 200.6699981689453,
      "low": 187.27999877929688,
      "close": 199.44000244140625,
      "volume": 23010000
    },
    {
      "time": "2026-02-05",
      "open": 193.99000549316406,
      "high": 199.55999755859375,
      "low": 188.7899932861328,
      "close": 189.97000122070312,
      "volume": 21956300
    },
    {
      "time": "2026-02-06",
      "open": 191.6300048828125,
      "high": 194.60000610351562,
      "low": 187.1199951171875,
      "close": 191.35000610351562,
      "volume": 13652600
    },
    {
      "time": "2026-02-09",
      "open": 189.3000030517578,
      "high": 195.1999969482422,
      "low": 185.72999572753906,
      "close": 194.02999877929688,
      "volume": 12112000
    },
    {
      "time": "2026-02-10",
      "open": 191.89999389648438,
      "high": 199.10000610351562,
      "low": 190.75,
      "close": 193.4499969482422,
      "volume": 13393000
    },
    {
      "time": "2026-02-11",
      "open": 193.14999389648438,
      "high": 193.6699981689453,
      "low": 181.80999755859375,
      "close": 185,
      "volume": 16350200
    },
    {
      "time": "2026-02-12",
      "open": 185.9600067138672,
      "high": 188.32000732421875,
      "low": 180.24000549316406,
      "close": 185.42999267578125,
      "volume": 16849100
    },
    {
      "time": "2026-02-13",
      "open": 186.44000244140625,
      "high": 193.4499969482422,
      "low": 184.3000030517578,
      "close": 189.72000122070312,
      "volume": 14822900
    },
    {
      "time": "2026-02-17",
      "open": 190.97000122070312,
      "high": 193,
      "low": 183.1699981689453,
      "close": 184.2899932861328,
      "volume": 13692900
    },
    {
      "time": "2026-02-18",
      "open": 183.8800048828125,
      "high": 188.13999938964844,
      "low": 181.86000061035156,
      "close": 187.7899932861328,
      "volume": 9852900
    },
    {
      "time": "2026-02-19",
      "open": 186.60000610351562,
      "high": 186.9499969482422,
      "low": 183.22999572753906,
      "close": 185.2899932861328,
      "volume": 9565100
    },
    {
      "time": "2026-02-20",
      "open": 185.32000732421875,
      "high": 191.72999572753906,
      "low": 183.72999572753906,
      "close": 185.16000366210938,
      "volume": 10816200
    },
    {
      "time": "2026-02-23",
      "open": 181.27000427246094,
      "high": 182.47000122070312,
      "low": 174.57000732421875,
      "close": 178.16000366210938,
      "volume": 15498600
    },
    {
      "time": "2026-02-24",
      "open": 177.63999938964844,
      "high": 188.6699981689453,
      "low": 176.27999877929688,
      "close": 185.4199981689453,
      "volume": 15564700
    },
    {
      "time": "2026-02-25",
      "open": 183,
      "high": 192.60000610351562,
      "low": 182.25999450683594,
      "close": 191.75,
      "volume": 21875100
    },
    {
      "time": "2026-02-26",
      "open": 196.75999450683594,
      "high": 201.0399932861328,
      "low": 191.3300018310547,
      "close": 199.47000122070312,
      "volume": 26680500
    },
    {
      "time": "2026-02-27",
      "open": 191.91000366210938,
      "high": 195.9199981689453,
      "low": 189.9199981689453,
      "close": 194.7899932861328,
      "volume": 16346500
    },
    {
      "time": "2026-03-02",
      "open": 192.5,
      "high": 195.94000244140625,
      "low": 190.67999267578125,
      "close": 192.9499969482422,
      "volume": 9932700
    },
    {
      "time": "2026-03-03",
      "open": 190.75,
      "high": 198.6699981689453,
      "low": 189.5800018310547,
      "close": 196.0500030517578,
      "volume": 13208900
    },
    {
      "time": "2026-03-04",
      "open": 195.10000610351562,
      "high": 196.47000122070312,
      "low": 192.10000610351562,
      "close": 193.0800018310547,
      "volume": 11583700
    },
    {
      "time": "2026-03-05",
      "open": 194.36000061035156,
      "high": 204.4199981689453,
      "low": 194.24000549316406,
      "close": 201.38999938964844,
      "volume": 15860900
    },
    {
      "time": "2026-03-06",
      "open": 200.7899932861328,
      "high": 202.9600067138672,
      "low": 197.3699951171875,
      "close": 202.11000061035156,
      "volume": 9657400
    },
    {
      "time": "2026-03-09",
      "open": 198.55999755859375,
      "high": 203.6699981689453,
      "low": 195.8699951171875,
      "close": 198.7899932861328,
      "volume": 10754800
    },
    {
      "time": "2026-03-10",
      "open": 197.25999450683594,
      "high": 199.57000732421875,
      "low": 190.60000610351562,
      "close": 194.91000366210938,
      "volume": 14467400
    },
    {
      "time": "2026-03-11",
      "open": 196.39999389648438,
      "high": 199.5500030517578,
      "low": 191.2899932861328,
      "close": 194.1300048828125,
      "volume": 9580000
    },
    {
      "time": "2026-03-12",
      "open": 194.1300048828125,
      "high": 204.86000061035156,
      "low": 193.14999389648438,
      "close": 199.27999877929688,
      "volume": 26309700
    },
    {
      "time": "2026-03-13",
      "open": 199.72999572753906,
      "high": 201,
      "low": 191.75,
      "close": 192.8300018310547,
      "volume": 14834700
    },
    {
      "time": "2026-03-16",
      "open": 195.14999389648438,
      "high": 198.6300048828125,
      "low": 195.14999389648438,
      "close": 198.33999633789062,
      "volume": 13419600
    },
    {
      "time": "2026-03-17",
      "open": 198.22000122070312,
      "high": 202.3800048828125,
      "low": 194.4499969482422,
      "close": 195.30999755859375,
      "volume": 11559300
    },
    {
      "time": "2026-03-18",
      "open": 193.39999389648438,
      "high": 196.14999389648438,
      "low": 192.63999938964844,
      "close": 194.33999633789062,
      "volume": 10525100
    },
    {
      "time": "2026-03-19",
      "open": 195.58999633789062,
      "high": 200.39999389648438,
      "low": 193.3000030517578,
      "close": 194.99000549316406,
      "volume": 9254300
    },
    {
      "time": "2026-03-20",
      "open": 193.2100067138672,
      "high": 195.6699981689453,
      "low": 190,
      "close": 195.3800048828125,
      "volume": 20201100
    },
    {
      "time": "2026-03-23",
      "open": 197.08999633789062,
      "high": 198.0500030517578,
      "low": 192,
      "close": 195.17999267578125,
      "volume": 13976200
    },
    {
      "time": "2026-03-24",
      "open": 192.13999938964844,
      "high": 192.13999938964844,
      "low": 182.2899932861328,
      "close": 183.02000427246094,
      "volume": 18631400
    },
    {
      "time": "2026-03-25",
      "open": 185.6999969482422,
      "high": 187.38999938964844,
      "low": 179.85000610351562,
      "close": 181.9600067138672,
      "volume": 12565200
    },
    {
      "time": "2026-03-26",
      "open": 181.17999267578125,
      "high": 187.47000122070312,
      "low": 179.52999877929688,
      "close": 185.63999938964844,
      "volume": 10330700
    },
    {
      "time": "2026-03-27",
      "open": 184,
      "high": 184.11000061035156,
      "low": 178.82000732421875,
      "close": 179.30999755859375,
      "volume": 9902000
    },
    {
      "time": "2026-03-30",
      "open": 180.10000610351562,
      "high": 186.38999938964844,
      "low": 179.5800018310547,
      "close": 185.02999877929688,
      "volume": 11617700
    },
    {
      "time": "2026-03-31",
      "open": 184.89999389648438,
      "high": 188.5,
      "low": 182.30999755859375,
      "close": 186.6699981689453,
      "volume": 11041400
    },
    {
      "time": "2026-04-01",
      "open": 186.85000610351562,
      "high": 188.97999572753906,
      "low": 183.00999450683594,
      "close": 186.24000549316406,
      "volume": 11677700
    },
    {
      "time": "2026-04-02",
      "open": 185.3000030517578,
      "high": 187.5800018310547,
      "low": 181.5800018310547,
      "close": 187.17999267578125,
      "volume": 11635500
    },
    {
      "time": "2026-04-06",
      "open": 187.5,
      "high": 188.13999938964844,
      "low": 183.60000610351562,
      "close": 185.02999877929688,
      "volume": 14391000
    },
    {
      "time": "2026-04-07",
      "open": 184.9499969482422,
      "high": 186.5800018310547,
      "low": 182.02000427246094,
      "close": 182.9600067138672,
      "volume": 12344600
    },
    {
      "time": "2026-04-08",
      "open": 186.5,
      "high": 186.77000427246094,
      "low": 175.77999877929688,
      "close": 176.3699951171875,
      "volume": 13472100
    },
    {
      "time": "2026-04-09",
      "open": 173.1699981689453,
      "high": 174.2899932861328,
      "low": 167.1199951171875,
      "close": 170.85000610351562,
      "volume": 20855400
    },
    {
      "time": "2026-04-10",
      "open": 171.25999450683594,
      "high": 171.25999450683594,
      "low": 163.52000427246094,
      "close": 164.9600067138672,
      "volume": 18109300
    },
    {
      "time": "2026-04-13",
      "open": 167.0500030517578,
      "high": 173.39999389648438,
      "low": 165.77000427246094,
      "close": 172.82000732421875,
      "volume": 12390800
    },
    {
      "time": "2026-04-14",
      "open": 175.2100067138672,
      "high": 177.5,
      "low": 170.5,
      "close": 171.30999755859375,
      "volume": 13123600
    },
    {
      "time": "2026-04-15",
      "open": 174.22000122070312,
      "high": 179.6199951171875,
      "low": 172.8800048828125,
      "close": 177.60000610351562,
      "volume": 14340300
    },
    {
      "time": "2026-04-16",
      "open": 184,
      "high": 184.5500030517578,
      "low": 178.57000732421875,
      "close": 181.22000122070312,
      "volume": 11866700
    },
    {
      "time": "2026-04-17",
      "open": 185.42999267578125,
      "high": 187.97999572753906,
      "low": 181.02999877929688,
      "close": 182.13999938964844,
      "volume": 17225700
    },
    {
      "time": "2026-04-20",
      "open": 182.5,
      "high": 189,
      "low": 182.1199951171875,
      "close": 186.27000427246094,
      "volume": 14382300
    },
    {
      "time": "2026-04-21",
      "open": 186.60000610351562,
      "high": 193.55999755859375,
      "low": 184.10000610351562,
      "close": 187.11000061035156,
      "volume": 12073700
    },
    {
      "time": "2026-04-22",
      "open": 188.1999969482422,
      "high": 191.14999389648438,
      "low": 187.02999877929688,
      "close": 189.8000030517578,
      "volume": 14565900
    },
    {
      "time": "2026-04-23",
      "open": 177.55999755859375,
      "high": 178.8699951171875,
      "low": 170.64999389648438,
      "close": 173.3000030517578,
      "volume": 22719900
    },
    {
      "time": "2026-04-24",
      "open": 175.6199951171875,
      "high": 178.4499969482422,
      "low": 174.39999389648438,
      "close": 178.16000366210938,
      "volume": 10817600
    },
    {
      "time": "2026-04-27",
      "open": 178.25999450683594,
      "high": 184.2899932861328,
      "low": 177.50999450683594,
      "close": 180.17999267578125,
      "volume": 11907000
    },
    {
      "time": "2026-04-28",
      "open": 182.42999267578125,
      "high": 184.4199981689453,
      "low": 181.32000732421875,
      "close": 181.32000732421875,
      "volume": 8711700
    },
    {
      "time": "2026-04-29",
      "open": 179.1999969482422,
      "high": 181.77999877929688,
      "low": 177.35000610351562,
      "close": 181.22000122070312,
      "volume": 6882800
    },
    {
      "time": "2026-04-30",
      "open": 178.3000030517578,
      "high": 178.69000244140625,
      "low": 173,
      "close": 176.52999877929688,
      "volume": 14408300
    },
    {
      "time": "2026-05-01",
      "open": 182.19000244140625,
      "high": 186.0399932861328,
      "low": 178.75,
      "close": 183.82000732421875,
      "volume": 12324400
    },
    {
      "time": "2026-05-04",
      "open": 184.24000549316406,
      "high": 190.30999755859375,
      "low": 183.97000122070312,
      "close": 185.47999572753906,
      "volume": 8444700
    },
    {
      "time": "2026-05-05",
      "open": 185.5500030517578,
      "high": 187.38999938964844,
      "low": 181.10000610351562,
      "close": 186.99000549316406,
      "volume": 9740800
    },
    {
      "time": "2026-05-06",
      "open": 185.52000427246094,
      "high": 187.10000610351562,
      "low": 179.5800018310547,
      "close": 181.19000244140625,
      "volume": 11303400
    },
    {
      "time": "2026-05-07",
      "open": 184.60000610351562,
      "high": 188.5800018310547,
      "low": 184,
      "close": 186.33999633789062,
      "volume": 13955100
    },
    {
      "time": "2026-05-08",
      "open": 179.67999267578125,
      "high": 181.8699951171875,
      "low": 176.8800048828125,
      "close": 181.82000732421875,
      "volume": 15123900
    },
    {
      "time": "2026-05-11",
      "open": 179.91000366210938,
      "high": 182.5,
      "low": 176.30999755859375,
      "close": 177.49000549316406,
      "volume": 11145000
    },
    {
      "time": "2026-05-12",
      "open": 177.5800018310547,
      "high": 177.5800018310547,
      "low": 170.5800018310547,
      "close": 171.30999755859375,
      "volume": 10214000
    },
    {
      "time": "2026-05-13",
      "open": 169.77999877929688,
      "high": 169.77999877929688,
      "low": 164.75,
      "close": 165.83999633789062,
      "volume": 11951900
    },
    {
      "time": "2026-05-14",
      "open": 166,
      "high": 169.35000610351562,
      "low": 164.3300018310547,
      "close": 167.5800018310547,
      "volume": 9749400
    },
    {
      "time": "2026-05-15",
      "open": 169.25,
      "high": 175.97000122070312,
      "low": 169,
      "close": 173.50999450683594,
      "volume": 13883400
    },
    {
      "time": "2026-05-18",
      "open": 172.88999938964844,
      "high": 180.77999877929688,
      "low": 171.8000030517578,
      "close": 179.47999572753906,
      "volume": 13671200
    },
    {
      "time": "2026-05-19",
      "open": 185,
      "high": 187.44000244140625,
      "low": 178.80999755859375,
      "close": 179.4199981689453,
      "volume": 17510800
    },
    {
      "time": "2026-05-20",
      "open": 176.0399932861328,
      "high": 180.30999755859375,
      "low": 173.33999633789062,
      "close": 180.10000610351562,
      "volume": 13025300
    },
    {
      "time": "2026-05-21",
      "open": 175.3800048828125,
      "high": 177.33999633789062,
      "low": 171.99000549316406,
      "close": 176.30999755859375,
      "volume": 10949100
    },
    {
      "time": "2026-05-22",
      "open": 179.83999633789062,
      "high": 183.35000610351562,
      "low": 177.67999267578125,
      "close": 180.07000732421875,
      "volume": 10176700
    },
    {
      "time": "2026-05-26",
      "open": 178.42999267578125,
      "high": 182.36000061035156,
      "low": 177.67999267578125,
      "close": 179.0800018310547,
      "volume": 13617200
    },
    {
      "time": "2026-05-27",
      "open": 178,
      "high": 183.9199981689453,
      "low": 176.88999938964844,
      "close": 177.50999450683594,
      "volume": 18524900
    },
    {
      "time": "2026-05-28",
      "open": 178.42999267578125,
      "high": 182.47999572753906,
      "low": 171.64999389648438,
      "close": 176.1699981689453,
      "volume": 22559400
    },
    {
      "time": "2026-05-29",
      "open": 180.24000549316406,
      "high": 194.13999938964844,
      "low": 180.02000427246094,
      "close": 191.10000610351562,
      "volume": 33998900
    },
    {
      "time": "2026-06-01",
      "open": 198.75,
      "high": 211.33999633789062,
      "low": 198.2100067138672,
      "close": 209.60000610351562,
      "volume": 27594800
    },
    {
      "time": "2026-06-02",
      "open": 201.02000427246094,
      "high": 204.38999938964844,
      "low": 195.75999450683594,
      "close": 200.83999633789062,
      "volume": 19216600
    },
    {
      "time": "2026-06-03",
      "open": 197.27000427246094,
      "high": 197.67999267578125,
      "low": 189.72999572753906,
      "close": 190.61000061035156,
      "volume": 14154400
    },
    {
      "time": "2026-06-04",
      "open": 197.80999755859375,
      "high": 198.08999633789062,
      "low": 186.11000061035156,
      "close": 188.75,
      "volume": 14453600
    },
    {
      "time": "2026-06-05",
      "open": 189.8000030517578,
      "high": 192.50999450683594,
      "low": 184.8300018310547,
      "close": 185.66000366210938,
      "volume": 13183900
    },
    {
      "time": "2026-06-08",
      "open": 183.91000366210938,
      "high": 185.02000427246094,
      "low": 181.7100067138672,
      "close": 182.5500030517578,
      "volume": 11177800
    },
    {
      "time": "2026-06-09",
      "open": 179.5,
      "high": 182.4600067138672,
      "low": 171.55999755859375,
      "close": 175.35000610351562,
      "volume": 15427800
    },
    {
      "time": "2026-06-10",
      "open": 170.60000610351562,
      "high": 175.52999877929688,
      "low": 170.02999877929688,
      "close": 170.9199981689453,
      "volume": 10820500
    },
    {
      "time": "2026-06-11",
      "open": 168.27000427246094,
      "high": 168.97999572753906,
      "low": 163.30999755859375,
      "close": 166.4499969482422,
      "volume": 16666000
    },
    {
      "time": "2026-06-12",
      "open": 164.74000549316406,
      "high": 166.5399932861328,
      "low": 161.39999389648438,
      "close": 165.88999938964844,
      "volume": 13589400
    },
    {
      "time": "2026-06-15",
      "open": 166.02999877929688,
      "high": 169.9499969482422,
      "low": 164.1699981689453,
      "close": 164.5500030517578,
      "volume": 13541800
    },
    {
      "time": "2026-06-16",
      "open": 164.05999755859375,
      "high": 166.3000030517578,
      "low": 160.5,
      "close": 161.7100067138672,
      "volume": 16385300
    },
    {
      "time": "2026-06-17",
      "open": 160.25,
      "high": 161.42999267578125,
      "low": 154.22999572753906,
      "close": 155.02000427246094,
      "volume": 19986200
    },
    {
      "time": "2026-06-18",
      "open": 152.72999572753906,
      "high": 154.47000122070312,
      "low": 149.8000030517578,
      "close": 151.77999877929688,
      "volume": 57940800
    },
    {
      "time": "2026-06-22",
      "open": 150.16000366210938,
      "high": 153.8699951171875,
      "low": 146.32000732421875,
      "close": 150.1199951171875,
      "volume": 20502800
    },
    {
      "time": "2026-06-23",
      "open": 151.64999389648438,
      "high": 155.17999267578125,
      "low": 150.85000610351562,
      "close": 153.4199981689453,
      "volume": 20720700
    },
    {
      "time": "2026-06-24",
      "open": 151.80999755859375,
      "high": 157.05999755859375,
      "low": 150.39999389648438,
      "close": 152.75999450683594,
      "volume": 13146800
    },
    {
      "time": "2026-06-25",
      "open": 150.00999450683594,
      "high": 154,
      "low": 148.77999877929688,
      "close": 150.19000244140625,
      "volume": 11324700
    },
    {
      "time": "2026-06-26",
      "open": 151.49000549316406,
      "high": 158.4600067138672,
      "low": 151.49000549316406,
      "close": 158.3699951171875,
      "volume": 21267900
    },
    {
      "time": "2026-06-29",
      "open": 160.27000427246094,
      "high": 161.75999450683594,
      "low": 157.6999969482422,
      "close": 157.92999267578125,
      "volume": 12664100
    },
    {
      "time": "2026-06-30",
      "open": 155.08999633789062,
      "high": 157.69000244140625,
      "low": 154.07000732421875,
      "close": 156.66000366210938,
      "volume": 13690500
    },
    {
      "time": "2026-07-01",
      "open": 162.22000122070312,
      "high": 165.80999755859375,
      "low": 161.1999969482422,
      "close": 163.22999572753906,
      "volume": 14164600
    },
    {
      "time": "2026-07-02",
      "open": 163,
      "high": 167.2100067138672,
      "low": 162,
      "close": 166.11000061035156,
      "volume": 10486300
    },
    {
      "time": "2026-07-06",
      "open": 163.99000549316406,
      "high": 167.72000122070312,
      "low": 162.3699951171875,
      "close": 165.64999389648438,
      "volume": 10595500
    },
    {
      "time": "2026-07-07",
      "open": 169.22000122070312,
      "high": 172.3800048828125,
      "low": 167.67999267578125,
      "close": 169.52000427246094,
      "volume": 13057900
    },
    {
      "time": "2026-07-08",
      "open": 167.3699951171875,
      "high": 167.52999877929688,
      "low": 164.77999877929688,
      "close": 166.5800018310547,
      "volume": 9792400
    },
    {
      "time": "2026-07-09",
      "open": 158.3300018310547,
      "high": 163.8000030517578,
      "low": 156.47999572753906,
      "close": 162.5,
      "volume": 13858600
    },
    {
      "time": "2026-07-10",
      "open": 165.60000610351562,
      "high": 166.3000030517578,
      "low": 162.4199981689453,
      "close": 163.32000732421875,
      "volume": 8321500
    },
    {
      "time": "2026-07-13",
      "open": 165.9199981689453,
      "high": 172.75999450683594,
      "low": 165.9199981689453,
      "close": 171.22000122070312,
      "volume": 14020700
    },
    {
      "time": "2026-07-14",
      "open": 162.49000549316406,
      "high": 171.35000610351562,
      "low": 161.47000122070312,
      "close": 167.55999755859375,
      "volume": 13507900
    },
    {
      "time": "2026-07-15",
      "open": 170.52000427246094,
      "high": 172.8000030517578,
      "low": 166.55999755859375,
      "close": 167,
      "volume": 13328100
    },
    {
      "time": "2026-07-16",
      "open": 170.83999633789062,
      "high": 174.5399932861328,
      "low": 166.8800048828125,
      "close": 172.67999267578125,
      "volume": 12057500
    },
    {
      "time": "2026-07-17",
      "open": 171.5,
      "high": 175.42999267578125,
      "low": 169.75,
      "close": 170.77000427246094,
      "volume": 10191500
    },
    {
      "time": "2026-07-20",
      "open": 167.86000061035156,
      "high": 175.38999938964844,
      "low": 166.5,
      "close": 173.7899932861328,
      "volume": 13426500
    },
    {
      "time": "2026-07-21",
      "open": 167.05999755859375,
      "high": 172.42999267578125,
      "low": 166.92999267578125,
      "close": 170.05999755859375,
      "volume": 12831800
    },
    {
      "time": "2026-07-22",
      "open": 169.47000122070312,
      "high": 169.57000732421875,
      "low": 162.2100067138672,
      "close": 163,
      "volume": 12194500
    },
    {
      "time": "2026-07-23",
      "open": 165.0500030517578,
      "high": 165.8800048828125,
      "low": 155.14999389648438,
      "close": 156.92999267578125,
      "volume": 12775000
    },
    {
      "time": "2026-07-24",
      "open": 160.3800048828125,
      "high": 164.4499969482422,
      "low": 159.5500030517578,
      "close": 163.66000366210938,
      "volume": 10899100
    },
    {
      "time": "2026-07-27",
      "open": 168,
      "high": 176.9499969482422,
      "low": 167.13999938964844,
      "close": 173.60000610351562,
      "volume": 17312000
    },
    {
      "time": "2026-07-28",
      "open": 176.91000366210938,
      "high": 184.5399932861328,
      "low": 176.91000366210938,
      "close": 181.5,
      "volume": 17204600
    },
    {
      "time": "2026-07-29",
      "open": 182.00999450683594,
      "high": 190.17999267578125,
      "low": 182.00999450683594,
      "close": 188.3800048828125,
      "volume": 18139500
    },
    {
      "time": "2026-07-30",
      "open": 180.99000549316406,
      "high": 182.50999450683594,
      "low": 175.89999389648438,
      "close": 180.7100067138672,
      "volume": 12182400
    },
    {
      "time": "2026-07-31",
      "open": 177.6999969482422,
      "high": 184.4499969482422,
      "low": 177.02999877929688,
      "close": 184.02000427246094,
      "volume": 9691500
    },
    {
      "time": "2026-08-03",
      "open": 188.99000549316406,
      "high": 193.6999969482422,
      "low": 185.89999389648438,
      "close": 185.9499969482422,
      "volume": 12908000
    },
    {
      "time": "2026-08-04",
      "open": 183.08999633789062,
      "high": 191.2899932861328,
      "low": 183,
      "close": 190.99000549316406,
      "volume": 9326900
    },
    {
      "time": "2026-08-05",
      "open": 193.27999877929688,
      "high": 194.94000244140625,
      "low": 190.42999267578125,
      "close": 192.97999572753906,
      "volume": 9605500
    },
    {
      "time": "2026-08-06",
      "open": 183.44000244140625,
      "high": 187.02000427246094,
      "low": 183,
      "close": 186.77000427246094,
      "volume": 13297600
    },
    {
      "time": "2026-08-07",
      "open": 191.08999633789062,
      "high": 194.6999969482422,
      "low": 190.60000610351562,
      "close": 192.74000549316406,
      "volume": 11392800
    },
    {
      "time": "2026-08-10",
      "open": 190.1699981689453,
      "high": 198.17999267578125,
      "low": 190,
      "close": 197.50999450683594,
      "volume": 9706600
    },
    {
      "time": "2026-08-11",
      "open": 196.94000244140625,
      "high": 199.38999938964844,
      "low": 195.5,
      "close": 197.47000122070312,
      "volume": 11171600
    },
    {
      "time": "2026-08-12",
      "open": 192,
      "high": 196.5,
      "low": 191.77999877929688,
      "close": 193.32000732421875,
      "volume": 12787900
    },
    {
      "time": "2026-08-13",
      "open": 196.83999633789062,
      "high": 202.99000549316406,
      "low": 191.38999938964844,
      "close": 201.3699951171875,
      "volume": 15058700
    },
    {
      "time": "2026-08-14",
      "open": 202.75,
      "high": 204.39999389648438,
      "low": 195.32000732421875,
      "close": 196.2100067138672,
      "volume": 8664800
    },
    {
      "time": "2026-08-17",
      "open": 193.8300018310547,
      "high": 194.94000244140625,
      "low": 189.91000366210938,
      "close": 190.97000122070312,
      "volume": 14378800
    },
    {
      "time": "2026-08-18",
      "open": 194.08999633789062,
      "high": 199.41000366210938,
      "low": 193.22999572753906,
      "close": 196.13999938964844,
      "volume": 14152900
    },
    {
      "time": "2026-08-19",
      "open": 194.2100067138672,
      "high": 207.9499969482422,
      "low": 194.2100067138672,
      "close": 206.08999633789062,
      "volume": 17843600
    },
    {
      "time": "2026-08-20",
      "open": 205.22000122070312,
      "high": 207.8800048828125,
      "low": 203,
      "close": 205.42999267578125,
      "volume": 11482300
    },
    {
      "time": "2026-08-21",
      "open": 205.5800018310547,
      "high": 211.07000732421875,
      "low": 204.72999572753906,
      "close": 209.1699981689453,
      "volume": 9685400
    },
    {
      "time": "2026-08-24",
      "open": 208.4199981689453,
      "high": 213.1699981689453,
      "low": 207.38999938964844,
      "close": 209.05999755859375,
      "volume": 9580200
    },
    {
      "time": "2026-08-25",
      "open": 205.85000610351562,
      "high": 210.30999755859375,
      "low": 204.75999450683594,
      "close": 205.69000244140625,
      "volume": 10081800
    },
    {
      "time": "2026-08-26",
      "open": 199.94000244140625,
      "high": 206.44000244140625,
      "low": 198.9499969482422,
      "close": 205.6199951171875,
      "volume": 14888900
    },
    {
      "time": "2026-08-27",
      "open": 230.0500030517578,
      "high": 254.47999572753906,
      "low": 230.0500030517578,
      "close": 252.0500030517578,
      "volume": 55517500
    },
    {
      "time": "2026-08-28",
      "open": 250.47000122070312,
      "high": 263.5299987792969,
      "low": 249,
      "close": 256,
      "volume": 34362700
    },
    {
      "time": "2026-08-31",
      "open": 254.38999938964844,
      "high": 262.2799987792969,
      "low": 254.38999938964844,
      "close": 257.5400085449219,
      "volume": 22471500
    },
    {
      "time": "2026-09-01",
      "open": 255.00999450683594,
      "high": 262.32000732421875,
      "low": 254.25,
      "close": 258.1099853515625,
      "volume": 15897500
    },
    {
      "time": "2026-09-02",
      "open": 259.3800048828125,
      "high": 264.54998779296875,
      "low": 253.60000610351562,
      "close": 256.92999267578125,
      "volume": 14393700
    },
    {
      "time": "2026-09-03",
      "open": 261.9800109863281,
      "high": 268.2699890136719,
      "low": 261.6000061035156,
      "close": 264.42999267578125,
      "volume": 16028300
    },
    {
      "time": "2026-09-04",
      "open": 263.3599853515625,
      "high": 263.6000061035156,
      "low": 257.82000732421875,
      "close": 259.2300109863281,
      "volume": 10490600
    },
    {
      "time": "2026-09-08",
      "open": 253.72000122070312,
      "high": 254,
      "low": 245.88999938964844,
      "close": 249.1199951171875,
      "volume": 17482700
    },
    {
      "time": "2026-09-09",
      "open": 249.77999877929688,
      "high": 254.8000030517578,
      "low": 243.4499969482422,
      "close": 244.16000366210938,
      "volume": 11853700
    },
    {
      "time": "2026-09-10",
      "open": 245.35000610351562,
      "high": 248.5,
      "low": 241.75,
      "close": 243,
      "volume": 10732600
    },
    {
      "time": "2026-09-11",
      "open": 242.02000427246094,
      "high": 250.5500030517578,
      "low": 242.02000427246094,
      "close": 247.72000122070312,
      "volume": 9738300
    },
    {
      "time": "2026-09-14",
      "open": 255.75,
      "high": 259.4544982910156,
      "low": 251.5500030517578,
      "close": 259.1000061035156,
      "volume": 7918967
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 244.82760070800782
    },
    {
      "time": "2025-11-24",
      "value": 244.51360076904297
    },
    {
      "time": "2025-11-25",
      "value": 244.40980072021483
    },
    {
      "time": "2025-11-26",
      "value": 244.1286004638672
    },
    {
      "time": "2025-11-28",
      "value": 243.8538003540039
    },
    {
      "time": "2025-12-01",
      "value": 243.5686004638672
    },
    {
      "time": "2025-12-02",
      "value": 243.26900054931642
    },
    {
      "time": "2025-12-03",
      "value": 243.15220062255858
    },
    {
      "time": "2025-12-04",
      "value": 243.18360076904298
    },
    {
      "time": "2025-12-05",
      "value": 243.5760009765625
    },
    {
      "time": "2025-12-08",
      "value": 243.89800109863282
    },
    {
      "time": "2025-12-09",
      "value": 244.21640075683592
    },
    {
      "time": "2025-12-10",
      "value": 244.76040100097657
    },
    {
      "time": "2025-12-11",
      "value": 245.29360107421874
    },
    {
      "time": "2025-12-12",
      "value": 245.76060119628906
    },
    {
      "time": "2025-12-15",
      "value": 246.0450012207031
    },
    {
      "time": "2025-12-16",
      "value": 246.22760131835938
    },
    {
      "time": "2025-12-17",
      "value": 246.59560150146484
    },
    {
      "time": "2025-12-18",
      "value": 246.94400177001953
    },
    {
      "time": "2025-12-19",
      "value": 247.23560180664063
    },
    {
      "time": "2025-12-22",
      "value": 247.69460205078124
    },
    {
      "time": "2025-12-23",
      "value": 247.9882019042969
    },
    {
      "time": "2025-12-24",
      "value": 248.49800201416016
    },
    {
      "time": "2025-12-26",
      "value": 249.08800170898436
    },
    {
      "time": "2025-12-29",
      "value": 249.49260192871094
    },
    {
      "time": "2025-12-30",
      "value": 249.94940216064452
    },
    {
      "time": "2025-12-31",
      "value": 250.1620022583008
    },
    {
      "time": "2026-01-02",
      "value": 249.96620208740234
    },
    {
      "time": "2026-01-05",
      "value": 249.9586019897461
    },
    {
      "time": "2026-01-06",
      "value": 250.11560180664063
    },
    {
      "time": "2026-01-07",
      "value": 250.34140167236328
    },
    {
      "time": "2026-01-08",
      "value": 250.44260162353515
    },
    {
      "time": "2026-01-09",
      "value": 250.55620178222657
    },
    {
      "time": "2026-01-12",
      "value": 250.7150015258789
    },
    {
      "time": "2026-01-13",
      "value": 250.4032015991211
    },
    {
      "time": "2026-01-14",
      "value": 249.9864016723633
    },
    {
      "time": "2026-01-15",
      "value": 249.4302017211914
    },
    {
      "time": "2026-01-16",
      "value": 248.88360168457032
    },
    {
      "time": "2026-01-20",
      "value": 248.23140197753906
    },
    {
      "time": "2026-01-21",
      "value": 247.87760192871093
    },
    {
      "time": "2026-01-22",
      "value": 247.6418017578125
    },
    {
      "time": "2026-01-23",
      "value": 247.3686016845703
    },
    {
      "time": "2026-01-26",
      "value": 247.0666015625
    },
    {
      "time": "2026-01-27",
      "value": 246.71680145263673
    },
    {
      "time": "2026-01-28",
      "value": 246.46740173339845
    },
    {
      "time": "2026-01-29",
      "value": 245.87580169677733
    },
    {
      "time": "2026-01-30",
      "value": 245.38100158691407
    },
    {
      "time": "2026-02-02",
      "value": 244.92720153808594
    },
    {
      "time": "2026-02-03",
      "value": 244.29720153808594
    },
    {
      "time": "2026-02-04",
      "value": 243.7786016845703
    },
    {
      "time": "2026-02-05",
      "value": 243.03580169677736
    },
    {
      "time": "2026-02-06",
      "value": 242.3264016723633
    },
    {
      "time": "2026-02-09",
      "value": 241.52460174560548
    },
    {
      "time": "2026-02-10",
      "value": 240.83060180664063
    },
    {
      "time": "2026-02-11",
      "value": 239.91980194091798
    },
    {
      "time": "2026-02-12",
      "value": 238.9718017578125
    },
    {
      "time": "2026-02-13",
      "value": 238.0720016479492
    },
    {
      "time": "2026-02-17",
      "value": 236.9834014892578
    },
    {
      "time": "2026-02-18",
      "value": 235.79000122070312
    },
    {
      "time": "2026-02-19",
      "value": 234.2844009399414
    },
    {
      "time": "2026-02-20",
      "value": 232.79700103759765
    },
    {
      "time": "2026-02-23",
      "value": 231.1398013305664
    },
    {
      "time": "2026-02-24",
      "value": 229.5642010498047
    },
    {
      "time": "2026-02-25",
      "value": 228.15220092773438
    },
    {
      "time": "2026-02-26",
      "value": 226.89700073242187
    },
    {
      "time": "2026-02-27",
      "value": 225.70120056152345
    },
    {
      "time": "2026-03-02",
      "value": 224.4620004272461
    },
    {
      "time": "2026-03-03",
      "value": 223.2202001953125
    },
    {
      "time": "2026-03-04",
      "value": 221.92480010986327
    },
    {
      "time": "2026-03-05",
      "value": 220.75440002441405
    },
    {
      "time": "2026-03-06",
      "value": 219.50399993896485
    },
    {
      "time": "2026-03-09",
      "value": 218.21119995117186
    },
    {
      "time": "2026-03-10",
      "value": 216.80419982910155
    },
    {
      "time": "2026-03-11",
      "value": 215.3652001953125
    },
    {
      "time": "2026-03-12",
      "value": 214.02619995117186
    },
    {
      "time": "2026-03-13",
      "value": 212.56439971923828
    },
    {
      "time": "2026-03-16",
      "value": 211.2329995727539
    },
    {
      "time": "2026-03-17",
      "value": 210.06679962158202
    },
    {
      "time": "2026-03-18",
      "value": 208.82839935302735
    },
    {
      "time": "2026-03-19",
      "value": 207.47019958496094
    },
    {
      "time": "2026-03-20",
      "value": 206.05539978027343
    },
    {
      "time": "2026-03-23",
      "value": 204.7483996582031
    },
    {
      "time": "2026-03-24",
      "value": 203.2099996948242
    },
    {
      "time": "2026-03-25",
      "value": 201.66119995117188
    },
    {
      "time": "2026-03-26",
      "value": 200.55279998779298
    },
    {
      "time": "2026-03-27",
      "value": 199.34759979248048
    },
    {
      "time": "2026-03-30",
      "value": 198.37759979248048
    },
    {
      "time": "2026-03-31",
      "value": 197.56879974365233
    },
    {
      "time": "2026-04-01",
      "value": 196.89219970703124
    },
    {
      "time": "2026-04-02",
      "value": 196.20419952392578
    },
    {
      "time": "2026-04-06",
      "value": 195.3429995727539
    },
    {
      "time": "2026-04-07",
      "value": 194.4411996459961
    },
    {
      "time": "2026-04-08",
      "value": 193.38059967041016
    },
    {
      "time": "2026-04-09",
      "value": 192.22699981689453
    },
    {
      "time": "2026-04-10",
      "value": 190.96699981689454
    },
    {
      "time": "2026-04-13",
      "value": 190.1417999267578
    },
    {
      "time": "2026-04-14",
      "value": 189.32220001220702
    },
    {
      "time": "2026-04-15",
      "value": 188.65800018310546
    },
    {
      "time": "2026-04-16",
      "value": 188.35480010986328
    },
    {
      "time": "2026-04-17",
      "value": 188.00880004882814
    },
    {
      "time": "2026-04-20",
      "value": 187.9348001098633
    },
    {
      "time": "2026-04-21",
      "value": 187.85
    },
    {
      "time": "2026-04-22",
      "value": 187.76540008544922
    },
    {
      "time": "2026-04-23",
      "value": 187.36240020751953
    },
    {
      "time": "2026-04-24",
      "value": 187.2256002807617
    },
    {
      "time": "2026-04-27",
      "value": 187.12060028076172
    },
    {
      "time": "2026-04-28",
      "value": 186.95260040283202
    },
    {
      "time": "2026-04-29",
      "value": 186.89120056152345
    },
    {
      "time": "2026-04-30",
      "value": 186.6660006713867
    },
    {
      "time": "2026-05-01",
      "value": 186.63660095214843
    },
    {
      "time": "2026-05-04",
      "value": 186.64300079345702
    },
    {
      "time": "2026-05-05",
      "value": 186.81960083007812
    },
    {
      "time": "2026-05-06",
      "value": 186.73500091552734
    },
    {
      "time": "2026-05-07",
      "value": 186.62680084228515
    },
    {
      "time": "2026-05-08",
      "value": 186.27380096435547
    },
    {
      "time": "2026-05-11",
      "value": 185.9278012084961
    },
    {
      "time": "2026-05-12",
      "value": 185.49500122070313
    },
    {
      "time": "2026-05-13",
      "value": 184.89080108642577
    },
    {
      "time": "2026-05-14",
      "value": 184.38080108642578
    },
    {
      "time": "2026-05-15",
      "value": 183.82320098876954
    },
    {
      "time": "2026-05-18",
      "value": 183.37060089111327
    },
    {
      "time": "2026-05-19",
      "value": 182.98320098876954
    },
    {
      "time": "2026-05-20",
      "value": 182.68700103759767
    },
    {
      "time": "2026-05-21",
      "value": 182.33060089111328
    },
    {
      "time": "2026-05-22",
      "value": 181.94640106201172
    },
    {
      "time": "2026-05-26",
      "value": 181.6714010620117
    },
    {
      "time": "2026-05-27",
      "value": 181.25480102539063
    },
    {
      "time": "2026-05-28",
      "value": 180.87200103759767
    },
    {
      "time": "2026-05-29",
      "value": 180.80720123291016
    },
    {
      "time": "2026-06-01",
      "value": 181.09940124511718
    },
    {
      "time": "2026-06-02",
      "value": 181.20860107421876
    },
    {
      "time": "2026-06-03",
      "value": 181.11720123291016
    },
    {
      "time": "2026-06-04",
      "value": 181.23180114746094
    },
    {
      "time": "2026-06-05",
      "value": 181.3058010864258
    },
    {
      "time": "2026-06-08",
      "value": 181.24400115966796
    },
    {
      "time": "2026-06-09",
      "value": 181.1648013305664
    },
    {
      "time": "2026-06-10",
      "value": 180.88260131835938
    },
    {
      "time": "2026-06-11",
      "value": 180.47820129394532
    },
    {
      "time": "2026-06-12",
      "value": 180.071201171875
    },
    {
      "time": "2026-06-15",
      "value": 179.61860137939453
    },
    {
      "time": "2026-06-16",
      "value": 179.15220153808593
    },
    {
      "time": "2026-06-17",
      "value": 178.59340148925781
    },
    {
      "time": "2026-06-18",
      "value": 178.1016015625
    },
    {
      "time": "2026-06-22",
      "value": 177.68700134277344
    },
    {
      "time": "2026-06-23",
      "value": 177.456201171875
    },
    {
      "time": "2026-06-24",
      "value": 177.05500091552733
    },
    {
      "time": "2026-06-25",
      "value": 176.6326010131836
    },
    {
      "time": "2026-06-26",
      "value": 176.24800079345704
    },
    {
      "time": "2026-06-29",
      "value": 175.7822006225586
    },
    {
      "time": "2026-06-30",
      "value": 175.27260070800781
    },
    {
      "time": "2026-07-01",
      "value": 174.81180053710938
    },
    {
      "time": "2026-07-02",
      "value": 174.39180053710936
    },
    {
      "time": "2026-07-06",
      "value": 173.90880035400392
    },
    {
      "time": "2026-07-07",
      "value": 173.83320037841796
    },
    {
      "time": "2026-07-08",
      "value": 173.60160034179688
    },
    {
      "time": "2026-07-09",
      "value": 173.24800048828126
    },
    {
      "time": "2026-07-10",
      "value": 172.88800048828125
    },
    {
      "time": "2026-07-13",
      "value": 172.68800048828126
    },
    {
      "time": "2026-07-14",
      "value": 172.5086004638672
    },
    {
      "time": "2026-07-15",
      "value": 172.17220031738282
    },
    {
      "time": "2026-07-16",
      "value": 171.91620025634765
    },
    {
      "time": "2026-07-17",
      "value": 171.5918002319336
    },
    {
      "time": "2026-07-20",
      "value": 171.44380004882814
    },
    {
      "time": "2026-07-21",
      "value": 171.11820007324218
    },
    {
      "time": "2026-07-22",
      "value": 170.7417999267578
    },
    {
      "time": "2026-07-23",
      "value": 170.33059967041015
    },
    {
      "time": "2026-07-24",
      "value": 170.17759979248046
    },
    {
      "time": "2026-07-27",
      "value": 170.33279998779298
    },
    {
      "time": "2026-07-28",
      "value": 170.61119995117187
    },
    {
      "time": "2026-07-29",
      "value": 170.9086001586914
    },
    {
      "time": "2026-07-30",
      "value": 170.93320037841798
    },
    {
      "time": "2026-07-31",
      "value": 171.02520050048827
    },
    {
      "time": "2026-08-03",
      "value": 171.14220031738282
    },
    {
      "time": "2026-08-04",
      "value": 171.4358004760742
    },
    {
      "time": "2026-08-05",
      "value": 171.69400024414062
    },
    {
      "time": "2026-08-06",
      "value": 171.84780029296874
    },
    {
      "time": "2026-08-07",
      "value": 172.15240051269532
    },
    {
      "time": "2026-08-10",
      "value": 172.57920043945313
    },
    {
      "time": "2026-08-11",
      "value": 172.70660034179687
    },
    {
      "time": "2026-08-12",
      "value": 172.38100036621094
    },
    {
      "time": "2026-08-13",
      "value": 172.39160034179687
    },
    {
      "time": "2026-08-14",
      "value": 172.5036004638672
    },
    {
      "time": "2026-08-17",
      "value": 172.54800048828125
    },
    {
      "time": "2026-08-18",
      "value": 172.75760040283203
    },
    {
      "time": "2026-08-19",
      "value": 173.22840026855468
    },
    {
      "time": "2026-08-20",
      "value": 173.83
    },
    {
      "time": "2026-08-21",
      "value": 174.595
    },
    {
      "time": "2026-08-24",
      "value": 175.44720001220702
    },
    {
      "time": "2026-08-25",
      "value": 176.24320007324218
    },
    {
      "time": "2026-08-26",
      "value": 177.06459991455077
    },
    {
      "time": "2026-08-27",
      "value": 178.8713998413086
    },
    {
      "time": "2026-08-28",
      "value": 180.89099975585938
    },
    {
      "time": "2026-08-31",
      "value": 183.00619995117188
    },
    {
      "time": "2026-09-01",
      "value": 185.1659997558594
    },
    {
      "time": "2026-09-02",
      "value": 187.2361996459961
    },
    {
      "time": "2026-09-03",
      "value": 189.469599609375
    },
    {
      "time": "2026-09-04",
      "value": 191.65039978027343
    },
    {
      "time": "2026-09-08",
      "value": 193.46539978027343
    },
    {
      "time": "2026-09-09",
      "value": 195.19
    },
    {
      "time": "2026-09-10",
      "value": 196.91679992675782
    },
    {
      "time": "2026-09-11",
      "value": 198.6066000366211
    },
    {
      "time": "2026-09-14",
      "value": 200.46640014648438
    }
  ],
  "analysis": null
}