{
  "ok": true,
  "cached": false,
  "ticker": "DELL",
  "price": 545.51,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [
    {
      "owner": "Silver Lake Partners IV, L.P.",
      "title": "Director",
      "is_csuite": 0,
      "value": 29498149,
      "avg_price": 540.18,
      "filing_date": "2026-09-11"
    },
    {
      "owner": "Silver Lake Technology Investors V, L.P.",
      "title": "Director",
      "is_csuite": 0,
      "value": 262634,
      "avg_price": 540.4,
      "filing_date": "2026-09-11"
    },
    {
      "owner": "Silver Lake Technology Investors IV, L.P.",
      "title": "Director",
      "is_csuite": 0,
      "value": 580908,
      "avg_price": 540.38,
      "filing_date": "2026-09-11"
    },
    {
      "owner": "Silver Lake Partners V DE (AIV), L.P.",
      "title": "Director",
      "is_csuite": 0,
      "value": 14930330,
      "avg_price": 540.39,
      "filing_date": "2026-09-11"
    },
    {
      "owner": "SL SPV-2, L.P.",
      "title": "Director",
      "is_csuite": 0,
      "value": 25990974,
      "avg_price": 540.39,
      "filing_date": "2026-09-11"
    },
    {
      "owner": "Silver Lake Technology Investors IV, L.P.",
      "title": "Director",
      "is_csuite": 0,
      "value": 589788,
      "avg_price": 527.07,
      "filing_date": "2026-09-10"
    },
    {
      "owner": "Silver Lake Partners V DE (AIV), L.P.",
      "title": "Director",
      "is_csuite": 0,
      "value": 15124318,
      "avg_price": 527.07,
      "filing_date": "2026-09-10"
    },
    {
      "owner": "Silver Lake Technology Investors V, L.P.",
      "title": "Director",
      "is_csuite": 0,
      "value": 265117,
      "avg_price": 527.07,
      "filing_date": "2026-09-10"
    },
    {
      "owner": "Silver Lake Partners IV, L.P.",
      "title": "Director",
      "is_csuite": 0,
      "value": 30381509,
      "avg_price": 527.17,
      "filing_date": "2026-09-10"
    },
    {
      "owner": "SL SPV-2, L.P.",
      "title": "Director",
      "is_csuite": 0,
      "value": 26326678,
      "avg_price": 527.07,
      "filing_date": "2026-09-10"
    },
    {
      "owner": "SL SPV-2, L.P.",
      "title": "Director",
      "is_csuite": 0,
      "value": 26038782,
      "avg_price": 521.34,
      "filing_date": "2026-09-09"
    },
    {
      "owner": "Silver Lake Partners IV, L.P.",
      "title": "Director",
      "is_csuite": 0,
      "value": 48061648,
      "avg_price": 521.08,
      "filing_date": "2026-09-09"
    },
    {
      "owner": "Silver Lake Technology Investors V, L.P.",
      "title": "Director",
      "is_csuite": 0,
      "value": 262758,
      "avg_price": 521.35,
      "filing_date": "2026-09-09"
    },
    {
      "owner": "Silver Lake Technology Investors IV, L.P.",
      "title": "Director",
      "is_csuite": 0,
      "value": 583908,
      "avg_price": 521.35,
      "filing_date": "2026-09-09"
    },
    {
      "owner": "Silver Lake Partners V DE (AIV), L.P.",
      "title": "Director",
      "is_csuite": 0,
      "value": 14960339,
      "avg_price": 521.34,
      "filing_date": "2026-09-09"
    },
    {
      "owner": "Silver Lake Technology Investors V, L.P.",
      "title": "Director",
      "is_csuite": 0,
      "value": 351765,
      "avg_price": 507.6,
      "filing_date": "2026-09-08"
    },
    {
      "owner": "Silver Lake Technology Investors V, L.P.",
      "title": "Director",
      "is_csuite": 0,
      "value": 434049,
      "avg_price": 517.34,
      "filing_date": "2026-09-08"
    },
    {
      "owner": "Silver Lake Technology Investors IV, L.P.",
      "title": "Director",
      "is_csuite": 0,
      "value": 778673,
      "avg_price": 507.61,
      "filing_date": "2026-09-08"
    },
    {
      "owner": "Silver Lake Technology Investors IV, L.P.",
      "title": "Director",
      "is_csuite": 0,
      "value": 961723,
      "avg_price": 517.33,
      "filing_date": "2026-09-08"
    },
    {
      "owner": "Silver Lake Partners IV, L.P.",
      "title": "Director",
      "is_csuite": 0,
      "value": 47176317,
      "avg_price": 517.34,
      "filing_date": "2026-09-08"
    },
    {
      "owner": "SL SPV-2, L.P.",
      "title": "Director",
      "is_csuite": 0,
      "value": 34783975,
      "avg_price": 507.61,
      "filing_date": "2026-09-08"
    },
    {
      "owner": "SL SPV-2, L.P.",
      "title": "Director",
      "is_csuite": 0,
      "value": 42941924,
      "avg_price": 517.34,
      "filing_date": "2026-09-08"
    },
    {
      "owner": "Silver Lake Partners V DE (AIV), L.P.",
      "title": "Director",
      "is_csuite": 0,
      "value": 19988155,
      "avg_price": 507.61,
      "filing_date": "2026-09-08"
    },
    {
      "owner": "Silver Lake Partners V DE (AIV), L.P.",
      "title": "Director",
      "is_csuite": 0,
      "value": 24674296,
      "avg_price": 517.34,
      "filing_date": "2026-09-08"
    },
    {
      "owner": "Silver Lake Partners IV, L.P.",
      "title": "Director",
      "is_csuite": 0,
      "value": 38215413,
      "avg_price": 507.61,
      "filing_date": "2026-09-08"
    }
  ],
  "congress_trades": [
    {
      "name": "John McGuire",
      "slug": "john-mcguire",
      "txn_type": "S_partial",
      "owner": "SP",
      "txn_date": "2026-06-04",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Is HPE Stock Now A Bet On Memory Prices?",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/6edc78ee-b274-348e-a177-10e10fc62070/is-hpe-stock-now-a-bet-on.html",
      "published": "2026-09-14"
    },
    {
      "title": "Dell Drops Over 7% as AI Servers Pass Half of Infrastructure Revenue",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/technology/ai/articles/dell-drops-over-7-ai-172037476.html",
      "published": "2026-09-14"
    },
    {
      "title": "Sector Update: Financial",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/sector-financial-170549112.html",
      "published": "2026-09-14"
    },
    {
      "title": "Forget the Magnificent 7. This Duo Says Broadcom, Not Nvidia, Wins the Next Leg of AI.",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/4b0fb001-c668-3050-8c0e-57aebd528fba/forget-the-magnificent-7..html",
      "published": "2026-09-14"
    },
    {
      "title": "Baldwin Agrees to Go Private in $7.7 Billion Deal Involving Dell CEO's Family Investment Firm",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/baldwin-agrees-private-7-7-154524414.html",
      "published": "2026-09-14"
    },
    {
      "title": "Michael Dell is now the fifth richest person in the world—his worth has nearly doubled to $262 billion in the last year alone thanks to AI",
      "publisher": "Fortune",
      "link": "https://finance.yahoo.com/technology/ai/articles/michael-dell-now-fifth-richest-145836269.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": "Can SMCI Expand Its Market Opportunity With DCBBS and DLC?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/technology/articles/smci-expand-market-opportunity-dcbbs-141900631.html",
      "published": "2026-09-14"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 126.38999938964844,
      "high": 128.30999755859375,
      "low": 125.01000213623047,
      "close": 126.80000305175781,
      "volume": 5734400
    },
    {
      "time": "2025-09-16",
      "open": 127.63999938964844,
      "high": 128.69000244140625,
      "low": 125.9000015258789,
      "close": 127.68000030517578,
      "volume": 4461300
    },
    {
      "time": "2025-09-17",
      "open": 128.10000610351562,
      "high": 133,
      "low": 127.9000015258789,
      "close": 130.33999633789062,
      "volume": 8237000
    },
    {
      "time": "2025-09-18",
      "open": 131.97000122070312,
      "high": 133.64999389648438,
      "low": 131.4600067138672,
      "close": 132.11000061035156,
      "volume": 5528900
    },
    {
      "time": "2025-09-19",
      "open": 132.9499969482422,
      "high": 133.97000122070312,
      "low": 131.94000244140625,
      "close": 131.94000244140625,
      "volume": 9052000
    },
    {
      "time": "2025-09-22",
      "open": 132.6199951171875,
      "high": 137.97999572753906,
      "low": 131.80999755859375,
      "close": 135.69000244140625,
      "volume": 10255200
    },
    {
      "time": "2025-09-23",
      "open": 136.0800018310547,
      "high": 137.35000610351562,
      "low": 133.25,
      "close": 134.33999633789062,
      "volume": 4750800
    },
    {
      "time": "2025-09-24",
      "open": 135,
      "high": 135.5,
      "low": 131.72000122070312,
      "close": 132.08999633789062,
      "volume": 3921900
    },
    {
      "time": "2025-09-25",
      "open": 129.3800048828125,
      "high": 131.25999450683594,
      "low": 127.12000274658203,
      "close": 130.9600067138672,
      "volume": 4758900
    },
    {
      "time": "2025-09-26",
      "open": 128.00999450683594,
      "high": 131.11000061035156,
      "low": 127.5999984741211,
      "close": 130.75999450683594,
      "volume": 3841000
    },
    {
      "time": "2025-09-29",
      "open": 132.1300048828125,
      "high": 134.58999633789062,
      "low": 132.1300048828125,
      "close": 133.89999389648438,
      "volume": 3833400
    },
    {
      "time": "2025-09-30",
      "open": 134,
      "high": 141.77000427246094,
      "low": 134,
      "close": 141.77000427246094,
      "volume": 9934600
    },
    {
      "time": "2025-10-01",
      "open": 140.91000366210938,
      "high": 149.67999267578125,
      "low": 140.39999389648438,
      "close": 149.67999267578125,
      "volume": 13612000
    },
    {
      "time": "2025-10-02",
      "open": 150.49000549316406,
      "high": 152.10000610351562,
      "low": 144.61000061035156,
      "close": 147.3699951171875,
      "volume": 7490800
    },
    {
      "time": "2025-10-03",
      "open": 148.25999450683594,
      "high": 149.1999969482422,
      "low": 140.41000366210938,
      "close": 140.74000549316406,
      "volume": 6526700
    },
    {
      "time": "2025-10-06",
      "open": 145.52000427246094,
      "high": 149.27999877929688,
      "low": 144.25999450683594,
      "close": 145.75999450683594,
      "volume": 10454700
    },
    {
      "time": "2025-10-07",
      "open": 152.8000030517578,
      "high": 154.6999969482422,
      "low": 144.39999389648438,
      "close": 150.8699951171875,
      "volume": 18683200
    },
    {
      "time": "2025-10-08",
      "open": 154.7100067138672,
      "high": 166.10000610351562,
      "low": 154,
      "close": 164.52999877929688,
      "volume": 18937900
    },
    {
      "time": "2025-10-09",
      "open": 164.32000732421875,
      "high": 164.94000244140625,
      "low": 155.14999389648438,
      "close": 155.9499969482422,
      "volume": 13275600
    },
    {
      "time": "2025-10-10",
      "open": 157.57000732421875,
      "high": 159.27999877929688,
      "low": 150.4199981689453,
      "close": 150.57000732421875,
      "volume": 11749100
    },
    {
      "time": "2025-10-13",
      "open": 155.5500030517578,
      "high": 155.5500030517578,
      "low": 151.11000061035156,
      "close": 153.39999389648438,
      "volume": 6800900
    },
    {
      "time": "2025-10-14",
      "open": 149.97999572753906,
      "high": 152.55999755859375,
      "low": 148.10000610351562,
      "close": 148.77000427246094,
      "volume": 7096400
    },
    {
      "time": "2025-10-15",
      "open": 152.1699981689453,
      "high": 155.77999877929688,
      "low": 151.4199981689453,
      "close": 153.6999969482422,
      "volume": 5804500
    },
    {
      "time": "2025-10-16",
      "open": 155.2899932861328,
      "high": 158.5,
      "low": 149.6699981689453,
      "close": 151.30999755859375,
      "volume": 6947600
    },
    {
      "time": "2025-10-17",
      "open": 150.4199981689453,
      "high": 151.24000549316406,
      "low": 147.2899932861328,
      "close": 149.58999633789062,
      "volume": 5301500
    },
    {
      "time": "2025-10-20",
      "open": 150.19000244140625,
      "high": 151.41000366210938,
      "low": 147.1300048828125,
      "close": 147.8699951171875,
      "volume": 5829600
    },
    {
      "time": "2025-10-21",
      "open": 147.9499969482422,
      "high": 151.3000030517578,
      "low": 145.08999633789062,
      "close": 149.42999267578125,
      "volume": 5191400
    },
    {
      "time": "2025-10-22",
      "open": 150.1999969482422,
      "high": 151.38999938964844,
      "low": 145.25,
      "close": 150.1300048828125,
      "volume": 6136700
    },
    {
      "time": "2025-10-23",
      "open": 150,
      "high": 155.33999633789062,
      "low": 149.60000610351562,
      "close": 154.22999572753906,
      "volume": 5817200
    },
    {
      "time": "2025-10-24",
      "open": 157.60000610351562,
      "high": 159.94000244140625,
      "low": 156.8000030517578,
      "close": 158.63999938964844,
      "volume": 5081500
    },
    {
      "time": "2025-10-27",
      "open": 160.5,
      "high": 162.3699951171875,
      "low": 159.16000366210938,
      "close": 162.19000244140625,
      "volume": 5480000
    },
    {
      "time": "2025-10-28",
      "open": 162.4199981689453,
      "high": 167,
      "low": 160.67999267578125,
      "close": 164.8800048828125,
      "volume": 6446400
    },
    {
      "time": "2025-10-29",
      "open": 167,
      "high": 167.94000244140625,
      "low": 161.97000122070312,
      "close": 163.60000610351562,
      "volume": 4511500
    },
    {
      "time": "2025-10-30",
      "open": 160.88999938964844,
      "high": 164.07000732421875,
      "low": 160.2100067138672,
      "close": 161.00999450683594,
      "volume": 3105200
    },
    {
      "time": "2025-10-31",
      "open": 162.94000244140625,
      "high": 163.3800048828125,
      "low": 158,
      "close": 162.00999450683594,
      "volume": 4079200
    },
    {
      "time": "2025-11-03",
      "open": 167.14999389648438,
      "high": 168.0800018310547,
      "low": 159.86000061035156,
      "close": 160.11000061035156,
      "volume": 4614600
    },
    {
      "time": "2025-11-04",
      "open": 155.47000122070312,
      "high": 157.9199981689453,
      "low": 153.30999755859375,
      "close": 154.63999938964844,
      "volume": 5330200
    },
    {
      "time": "2025-11-05",
      "open": 152.10000610351562,
      "high": 154.92999267578125,
      "low": 149.14999389648438,
      "close": 152.41000366210938,
      "volume": 7326500
    },
    {
      "time": "2025-11-06",
      "open": 152.74000549316406,
      "high": 155,
      "low": 148.82000732421875,
      "close": 149.17999267578125,
      "volume": 4255100
    },
    {
      "time": "2025-11-07",
      "open": 147.99000549316406,
      "high": 147.99000549316406,
      "low": 143.0800018310547,
      "close": 146.6999969482422,
      "volume": 5780800
    },
    {
      "time": "2025-11-10",
      "open": 149.74000549316406,
      "high": 150.0500030517578,
      "low": 141.08999633789062,
      "close": 142.69000244140625,
      "volume": 8203600
    },
    {
      "time": "2025-11-11",
      "open": 140.3000030517578,
      "high": 141,
      "low": 136.2899932861328,
      "close": 138.75999450683594,
      "volume": 7116100
    },
    {
      "time": "2025-11-12",
      "open": 140.64999389648438,
      "high": 143.7899932861328,
      "low": 139.75,
      "close": 140.7100067138672,
      "volume": 5503000
    },
    {
      "time": "2025-11-13",
      "open": 139.8000030517578,
      "high": 140.14999389648438,
      "low": 132.3000030517578,
      "close": 133.94000244140625,
      "volume": 6912000
    },
    {
      "time": "2025-11-14",
      "open": 129.9199981689453,
      "high": 137.17999267578125,
      "low": 129.3300018310547,
      "close": 133.75999450683594,
      "volume": 5573300
    },
    {
      "time": "2025-11-17",
      "open": 124,
      "high": 128.41000366210938,
      "low": 120.01000213623047,
      "close": 122.4800033569336,
      "volume": 15291100
    },
    {
      "time": "2025-11-18",
      "open": 120.5,
      "high": 126.04000091552734,
      "low": 119.38999938964844,
      "close": 122.69000244140625,
      "volume": 10147100
    },
    {
      "time": "2025-11-19",
      "open": 122.58999633789062,
      "high": 123.58999633789062,
      "low": 118.87000274658203,
      "close": 119.37999725341797,
      "volume": 6729200
    },
    {
      "time": "2025-11-20",
      "open": 123.6500015258789,
      "high": 125.68000030517578,
      "low": 116.75,
      "close": 117.4000015258789,
      "volume": 8855000
    },
    {
      "time": "2025-11-21",
      "open": 118.55999755859375,
      "high": 123.45999908447266,
      "low": 116.55999755859375,
      "close": 122.51000213623047,
      "volume": 8401600
    },
    {
      "time": "2025-11-24",
      "open": 124.80000305175781,
      "high": 129.41000366210938,
      "low": 124.27999877929688,
      "close": 127.22000122070312,
      "volume": 8985900
    },
    {
      "time": "2025-11-25",
      "open": 123.08999633789062,
      "high": 127.12000274658203,
      "low": 123.05000305175781,
      "close": 125.91999816894531,
      "volume": 14794100
    },
    {
      "time": "2025-11-26",
      "open": 133.5800018310547,
      "high": 135.35000610351562,
      "low": 128.0800018310547,
      "close": 133.25999450683594,
      "volume": 16424900
    },
    {
      "time": "2025-11-28",
      "open": 134.1699981689453,
      "high": 134.5,
      "low": 130.00999450683594,
      "close": 133.35000610351562,
      "volume": 5612600
    },
    {
      "time": "2025-12-01",
      "open": 131.7100067138672,
      "high": 132.13999938964844,
      "low": 127.7699966430664,
      "close": 132.08999633789062,
      "volume": 6720100
    },
    {
      "time": "2025-12-02",
      "open": 135.00999450683594,
      "high": 138.0399932861328,
      "low": 134.80999755859375,
      "close": 135.9499969482422,
      "volume": 6981600
    },
    {
      "time": "2025-12-03",
      "open": 135.39999389648438,
      "high": 136.11000061035156,
      "low": 133.24000549316406,
      "close": 133.6300048828125,
      "volume": 5630700
    },
    {
      "time": "2025-12-04",
      "open": 134,
      "high": 139.30999755859375,
      "low": 132.61000061035156,
      "close": 138.99000549316406,
      "volume": 6857100
    },
    {
      "time": "2025-12-05",
      "open": 138.9499969482422,
      "high": 139.1999969482422,
      "low": 136.11000061035156,
      "close": 138.91000366210938,
      "volume": 5001600
    },
    {
      "time": "2025-12-08",
      "open": 138.6199951171875,
      "high": 142.33999633789062,
      "low": 138.60000610351562,
      "close": 140.41000366210938,
      "volume": 3915400
    },
    {
      "time": "2025-12-09",
      "open": 139.0399932861328,
      "high": 139.9199981689453,
      "low": 137.1199951171875,
      "close": 138.22000122070312,
      "volume": 3464800
    },
    {
      "time": "2025-12-10",
      "open": 138.0500030517578,
      "high": 141.1300048828125,
      "low": 136.25999450683594,
      "close": 140.6300048828125,
      "volume": 4576000
    },
    {
      "time": "2025-12-11",
      "open": 138.8300018310547,
      "high": 139.05999755859375,
      "low": 134.67999267578125,
      "close": 138.60000610351562,
      "volume": 4933500
    },
    {
      "time": "2025-12-12",
      "open": 138.5,
      "high": 139.49000549316406,
      "low": 129.44000244140625,
      "close": 129.97999572753906,
      "volume": 9299000
    },
    {
      "time": "2025-12-15",
      "open": 131.3000030517578,
      "high": 133.42999267578125,
      "low": 129.61000061035156,
      "close": 130.50999450683594,
      "volume": 5336200
    },
    {
      "time": "2025-12-16",
      "open": 130.2899932861328,
      "high": 135,
      "low": 130.02000427246094,
      "close": 133.75,
      "volume": 5365600
    },
    {
      "time": "2025-12-17",
      "open": 133.47000122070312,
      "high": 133.74000549316406,
      "low": 126.61000061035156,
      "close": 127.88999938964844,
      "volume": 6125700
    },
    {
      "time": "2025-12-18",
      "open": 128.00999450683594,
      "high": 128.69000244140625,
      "low": 122.0999984741211,
      "close": 122.94000244140625,
      "volume": 9344800
    },
    {
      "time": "2025-12-19",
      "open": 123.95999908447266,
      "high": 127.1500015258789,
      "low": 123.69999694824219,
      "close": 126.41999816894531,
      "volume": 9715400
    },
    {
      "time": "2025-12-22",
      "open": 128.77000427246094,
      "high": 128.85000610351562,
      "low": 125.36000061035156,
      "close": 126.61000061035156,
      "volume": 4852700
    },
    {
      "time": "2025-12-23",
      "open": 126.33000183105469,
      "high": 128.6300048828125,
      "low": 126.33000183105469,
      "close": 127.62000274658203,
      "volume": 3494400
    },
    {
      "time": "2025-12-24",
      "open": 126.69000244140625,
      "high": 129.0500030517578,
      "low": 126.20999908447266,
      "close": 128.3800048828125,
      "volume": 1756000
    },
    {
      "time": "2025-12-26",
      "open": 128.64999389648438,
      "high": 129.6699981689453,
      "low": 128,
      "close": 129.24000549316406,
      "volume": 2733200
    },
    {
      "time": "2025-12-29",
      "open": 128.14999389648438,
      "high": 129.35000610351562,
      "low": 127.11000061035156,
      "close": 127.45999908447266,
      "volume": 3112000
    },
    {
      "time": "2025-12-30",
      "open": 126.94000244140625,
      "high": 128.4499969482422,
      "low": 126.9000015258789,
      "close": 127.91999816894531,
      "volume": 2754500
    },
    {
      "time": "2025-12-31",
      "open": 128.1699981689453,
      "high": 128.41000366210938,
      "low": 125.77999877929688,
      "close": 125.87999725341797,
      "volume": 2925700
    },
    {
      "time": "2026-01-02",
      "open": 128.39999389648438,
      "high": 129.35000610351562,
      "low": 125.75,
      "close": 127.80000305175781,
      "volume": 4959300
    },
    {
      "time": "2026-01-05",
      "open": 129.55999755859375,
      "high": 131.19000244140625,
      "low": 122.08999633789062,
      "close": 124.01000213623047,
      "volume": 8471000
    },
    {
      "time": "2026-01-06",
      "open": 125.0999984741211,
      "high": 126.19999694824219,
      "low": 121.83000183105469,
      "close": 123.93000030517578,
      "volume": 6595600
    },
    {
      "time": "2026-01-07",
      "open": 123,
      "high": 123.30000305175781,
      "low": 118.75,
      "close": 120.06999969482422,
      "volume": 10343400
    },
    {
      "time": "2026-01-08",
      "open": 117.55999755859375,
      "high": 119.37000274658203,
      "low": 114.79000091552734,
      "close": 118.5,
      "volume": 11522100
    },
    {
      "time": "2026-01-09",
      "open": 119.9800033569336,
      "high": 121.01000213623047,
      "low": 117.31999969482422,
      "close": 120.62000274658203,
      "volume": 7001500
    },
    {
      "time": "2026-01-12",
      "open": 119,
      "high": 122.08000183105469,
      "low": 118.70999908447266,
      "close": 120.47000122070312,
      "volume": 5203400
    },
    {
      "time": "2026-01-13",
      "open": 121.5,
      "high": 121.87999725341797,
      "low": 118.91000366210938,
      "close": 119.66000366210938,
      "volume": 5641600
    },
    {
      "time": "2026-01-14",
      "open": 119.1500015258789,
      "high": 122.06999969482422,
      "low": 117.93000030517578,
      "close": 118.69000244140625,
      "volume": 4788300
    },
    {
      "time": "2026-01-15",
      "open": 121.80999755859375,
      "high": 123.6500015258789,
      "low": 119.4800033569336,
      "close": 119.66000366210938,
      "volume": 6834000
    },
    {
      "time": "2026-01-16",
      "open": 120.20999908447266,
      "high": 122.98999786376953,
      "low": 119.22000122070312,
      "close": 120.52999877929688,
      "volume": 9023300
    },
    {
      "time": "2026-01-20",
      "open": 116.51000213623047,
      "high": 117.05000305175781,
      "low": 110.83999633789062,
      "close": 111.06999969482422,
      "volume": 11625700
    },
    {
      "time": "2026-01-21",
      "open": 112.33000183105469,
      "high": 114.41999816894531,
      "low": 110.22000122070312,
      "close": 113.26000213623047,
      "volume": 9162300
    },
    {
      "time": "2026-01-22",
      "open": 114.2300033569336,
      "high": 119.58999633789062,
      "low": 113.9800033569336,
      "close": 117.16999816894531,
      "volume": 8372200
    },
    {
      "time": "2026-01-23",
      "open": 115.41999816894531,
      "high": 115.98999786376953,
      "low": 113.76000213623047,
      "close": 115.43000030517578,
      "volume": 6342800
    },
    {
      "time": "2026-01-26",
      "open": 115.01000213623047,
      "high": 117.29000091552734,
      "low": 115.01000213623047,
      "close": 115.93000030517578,
      "volume": 6309400
    },
    {
      "time": "2026-01-27",
      "open": 116.77999877929688,
      "high": 117.83999633789062,
      "low": 114.4800033569336,
      "close": 114.66000366210938,
      "volume": 5058300
    },
    {
      "time": "2026-01-28",
      "open": 115.4000015258789,
      "high": 118.5,
      "low": 114.22000122070312,
      "close": 117.31999969482422,
      "volume": 5300400
    },
    {
      "time": "2026-01-29",
      "open": 115.66999816894531,
      "high": 119.0999984741211,
      "low": 115.30999755859375,
      "close": 118.48999786376953,
      "volume": 6246400
    },
    {
      "time": "2026-01-30",
      "open": 116.81999969482422,
      "high": 116.9000015258789,
      "low": 112.26000213623047,
      "close": 114.44000244140625,
      "volume": 10734700
    },
    {
      "time": "2026-02-02",
      "open": 114.54000091552734,
      "high": 119.30000305175781,
      "low": 114.38999938964844,
      "close": 119.16000366210938,
      "volume": 8019700
    },
    {
      "time": "2026-02-03",
      "open": 119.9800033569336,
      "high": 121.19999694824219,
      "low": 116.19999694824219,
      "close": 117.1500015258789,
      "volume": 8764600
    },
    {
      "time": "2026-02-04",
      "open": 118.16000366210938,
      "high": 123.04000091552734,
      "low": 116.81999969482422,
      "close": 122.04000091552734,
      "volume": 10914500
    },
    {
      "time": "2026-02-05",
      "open": 120.25,
      "high": 122.72000122070312,
      "low": 113.05000305175781,
      "close": 115.38999938964844,
      "volume": 9298400
    },
    {
      "time": "2026-02-06",
      "open": 116.9000015258789,
      "high": 122.56999969482422,
      "low": 116.5,
      "close": 121.05000305175781,
      "volume": 7918000
    },
    {
      "time": "2026-02-09",
      "open": 120.30000305175781,
      "high": 122,
      "low": 117.86000061035156,
      "close": 120.91000366210938,
      "volume": 5016800
    },
    {
      "time": "2026-02-10",
      "open": 122.55000305175781,
      "high": 126.62999725341797,
      "low": 122.44999694824219,
      "close": 126.01000213623047,
      "volume": 6194100
    },
    {
      "time": "2026-02-11",
      "open": 127.69000244140625,
      "high": 128.05999755859375,
      "low": 122.29000091552734,
      "close": 124.16000366210938,
      "volume": 5431200
    },
    {
      "time": "2026-02-12",
      "open": 117.5,
      "high": 120.91999816894531,
      "low": 111.19999694824219,
      "close": 112.81999969482422,
      "volume": 11756600
    },
    {
      "time": "2026-02-13",
      "open": 115.47000122070312,
      "high": 120.83000183105469,
      "low": 114.22000122070312,
      "close": 117.48999786376953,
      "volume": 10480400
    },
    {
      "time": "2026-02-17",
      "open": 116.25,
      "high": 119.05000305175781,
      "low": 114.97000122070312,
      "close": 116.08999633789062,
      "volume": 5303700
    },
    {
      "time": "2026-02-18",
      "open": 114.8499984741211,
      "high": 117.45999908447266,
      "low": 112.86000061035156,
      "close": 116.77999877929688,
      "volume": 5783400
    },
    {
      "time": "2026-02-19",
      "open": 118.95999908447266,
      "high": 121.44000244140625,
      "low": 117.61000061035156,
      "close": 119.05999755859375,
      "volume": 7042300
    },
    {
      "time": "2026-02-20",
      "open": 117.76000213623047,
      "high": 122.66000366210938,
      "low": 117.5999984741211,
      "close": 122.2699966430664,
      "volume": 7763500
    },
    {
      "time": "2026-02-23",
      "open": 121.26000213623047,
      "high": 124.31999969482422,
      "low": 118.87000274658203,
      "close": 119.13999938964844,
      "volume": 6962300
    },
    {
      "time": "2026-02-24",
      "open": 120.5,
      "high": 122.63999938964844,
      "low": 119,
      "close": 119.77999877929688,
      "volume": 4937700
    },
    {
      "time": "2026-02-25",
      "open": 118.12000274658203,
      "high": 124.94999694824219,
      "low": 117.19999694824219,
      "close": 123.4800033569336,
      "volume": 8220000
    },
    {
      "time": "2026-02-26",
      "open": 125.0999984741211,
      "high": 126,
      "low": 120.30999755859375,
      "close": 121.44999694824219,
      "volume": 14418100
    },
    {
      "time": "2026-02-27",
      "open": 137.3699951171875,
      "high": 148.86000061035156,
      "low": 136.11000061035156,
      "close": 148.0800018310547,
      "volume": 33475600
    },
    {
      "time": "2026-03-02",
      "open": 146.75999450683594,
      "high": 153.72000122070312,
      "low": 146,
      "close": 153.5500030517578,
      "volume": 12554200
    },
    {
      "time": "2026-03-03",
      "open": 149.72999572753906,
      "high": 150.94000244140625,
      "low": 141.02000427246094,
      "close": 145.17999267578125,
      "volume": 15258200
    },
    {
      "time": "2026-03-04",
      "open": 146,
      "high": 148.3300018310547,
      "low": 144.0500030517578,
      "close": 147.10000610351562,
      "volume": 8505500
    },
    {
      "time": "2026-03-05",
      "open": 146,
      "high": 149.16000366210938,
      "low": 142.0500030517578,
      "close": 146.52000427246094,
      "volume": 7027600
    },
    {
      "time": "2026-03-06",
      "open": 143.8300018310547,
      "high": 148.66000366210938,
      "low": 142.1199951171875,
      "close": 146.47999572753906,
      "volume": 7100400
    },
    {
      "time": "2026-03-09",
      "open": 144.60000610351562,
      "high": 146.6999969482422,
      "low": 141.36000061035156,
      "close": 146.50999450683594,
      "volume": 7400600
    },
    {
      "time": "2026-03-10",
      "open": 146.2899932861328,
      "high": 146.88999938964844,
      "low": 137.5,
      "close": 143.8000030517578,
      "volume": 7518700
    },
    {
      "time": "2026-03-11",
      "open": 145.66000366210938,
      "high": 149.47000122070312,
      "low": 145.14999389648438,
      "close": 147.3699951171875,
      "volume": 5405700
    },
    {
      "time": "2026-03-12",
      "open": 147.14999389648438,
      "high": 151.85000610351562,
      "low": 147.08999633789062,
      "close": 149.91000366210938,
      "volume": 7340900
    },
    {
      "time": "2026-03-13",
      "open": 151,
      "high": 152.9499969482422,
      "low": 146.82000732421875,
      "close": 151.6199951171875,
      "volume": 6441100
    },
    {
      "time": "2026-03-16",
      "open": 153.0500030517578,
      "high": 157.8000030517578,
      "low": 152.67999267578125,
      "close": 156.5399932861328,
      "volume": 7923400
    },
    {
      "time": "2026-03-17",
      "open": 154.75,
      "high": 155.02000427246094,
      "low": 151.8000030517578,
      "close": 153.00999450683594,
      "volume": 6675800
    },
    {
      "time": "2026-03-18",
      "open": 152.7100067138672,
      "high": 155.02000427246094,
      "low": 148.92999267578125,
      "close": 149.2100067138672,
      "volume": 5460700
    },
    {
      "time": "2026-03-19",
      "open": 146.58999633789062,
      "high": 157.07000732421875,
      "low": 146.57000732421875,
      "close": 156.75999450683594,
      "volume": 7715300
    },
    {
      "time": "2026-03-20",
      "open": 163.5,
      "high": 169.89999389648438,
      "low": 157.6699981689453,
      "close": 157.6699981689453,
      "volume": 23135900
    },
    {
      "time": "2026-03-23",
      "open": 159.24000549316406,
      "high": 165.4199981689453,
      "low": 158.6300048828125,
      "close": 164.58999633789062,
      "volume": 10721300
    },
    {
      "time": "2026-03-24",
      "open": 163.6199951171875,
      "high": 178.30999755859375,
      "low": 163.3699951171875,
      "close": 176.91000366210938,
      "volume": 15886500
    },
    {
      "time": "2026-03-25",
      "open": 177.75999450683594,
      "high": 184.86000061035156,
      "low": 177.6199951171875,
      "close": 184.00999450683594,
      "volume": 11330800
    },
    {
      "time": "2026-03-26",
      "open": 182.7100067138672,
      "high": 186.38999938964844,
      "low": 175.5500030517578,
      "close": 175.82000732421875,
      "volume": 11061300
    },
    {
      "time": "2026-03-27",
      "open": 175.1300048828125,
      "high": 176.2899932861328,
      "low": 170.35000610351562,
      "close": 171.80999755859375,
      "volume": 8011500
    },
    {
      "time": "2026-03-30",
      "open": 172.77000427246094,
      "high": 174,
      "low": 162.47999572753906,
      "close": 164.66000366210938,
      "volume": 10135300
    },
    {
      "time": "2026-03-31",
      "open": 164.2899932861328,
      "high": 167.99000549316406,
      "low": 155.3699951171875,
      "close": 164.1300048828125,
      "volume": 13713700
    },
    {
      "time": "2026-04-01",
      "open": 166.97999572753906,
      "high": 171.3300018310547,
      "low": 164.75999450683594,
      "close": 169.3800048828125,
      "volume": 7311100
    },
    {
      "time": "2026-04-02",
      "open": 166.99000549316406,
      "high": 174.3699951171875,
      "low": 166.5,
      "close": 174.3699951171875,
      "volume": 5217100
    },
    {
      "time": "2026-04-06",
      "open": 175.8300018310547,
      "high": 176.5,
      "low": 172.7899932861328,
      "close": 173.17999267578125,
      "volume": 3925400
    },
    {
      "time": "2026-04-07",
      "open": 172.24000549316406,
      "high": 178.83999633789062,
      "low": 172.22000122070312,
      "close": 177.69000244140625,
      "volume": 5753000
    },
    {
      "time": "2026-04-08",
      "open": 185.75999450683594,
      "high": 189.75,
      "low": 182.6699981689453,
      "close": 185.47000122070312,
      "volume": 7212000
    },
    {
      "time": "2026-04-09",
      "open": 186.97000122070312,
      "high": 187.8000030517578,
      "low": 179.69000244140625,
      "close": 181.4600067138672,
      "volume": 4500900
    },
    {
      "time": "2026-04-10",
      "open": 183.22999572753906,
      "high": 184,
      "low": 177.0399932861328,
      "close": 177.8000030517578,
      "volume": 4279700
    },
    {
      "time": "2026-04-13",
      "open": 179,
      "high": 191.3699951171875,
      "low": 177.5,
      "close": 189.7899932861328,
      "volume": 10506700
    },
    {
      "time": "2026-04-14",
      "open": 185.5500030517578,
      "high": 186.7899932861328,
      "low": 180.10000610351562,
      "close": 184.50999450683594,
      "volume": 6256400
    },
    {
      "time": "2026-04-15",
      "open": 182.94000244140625,
      "high": 182.99000549316406,
      "low": 177,
      "close": 177.27999877929688,
      "volume": 7793300
    },
    {
      "time": "2026-04-16",
      "open": 179.57000732421875,
      "high": 193.8000030517578,
      "low": 178.5,
      "close": 193.08999633789062,
      "volume": 11474700
    },
    {
      "time": "2026-04-17",
      "open": 192.8300018310547,
      "high": 197.33999633789062,
      "low": 191.75,
      "close": 196.5500030517578,
      "volume": 6311200
    },
    {
      "time": "2026-04-20",
      "open": 196.5500030517578,
      "high": 205.77999877929688,
      "low": 196.5399932861328,
      "close": 204.24000549316406,
      "volume": 7155800
    },
    {
      "time": "2026-04-21",
      "open": 205.85000610351562,
      "high": 214.3300018310547,
      "low": 205.35000610351562,
      "close": 212.36000061035156,
      "volume": 9078200
    },
    {
      "time": "2026-04-22",
      "open": 215.00999450683594,
      "high": 217.38999938964844,
      "low": 209.5,
      "close": 214.64999389648438,
      "volume": 5482100
    },
    {
      "time": "2026-04-23",
      "open": 214.49000549316406,
      "high": 219.25999450683594,
      "low": 210.67999267578125,
      "close": 212.13999938964844,
      "volume": 4421500
    },
    {
      "time": "2026-04-24",
      "open": 213.99000549316406,
      "high": 219,
      "low": 209.5,
      "close": 216.08999633789062,
      "volume": 4621400
    },
    {
      "time": "2026-04-27",
      "open": 217.77999877929688,
      "high": 221.5,
      "low": 212.75999450683594,
      "close": 215.97000122070312,
      "volume": 5821000
    },
    {
      "time": "2026-04-28",
      "open": 209.97000122070312,
      "high": 210.50999450683594,
      "low": 201.55999755859375,
      "close": 205.92999267578125,
      "volume": 4437700
    },
    {
      "time": "2026-04-29",
      "open": 206.05999755859375,
      "high": 207.92999267578125,
      "low": 203.25,
      "close": 205.66000366210938,
      "volume": 3635700
    },
    {
      "time": "2026-04-30",
      "open": 208.5,
      "high": 209.14999389648438,
      "low": 200.83999633789062,
      "close": 208.9499969482422,
      "volume": 5635800
    },
    {
      "time": "2026-05-01",
      "open": 208.52999877929688,
      "high": 212.77000427246094,
      "low": 206.44000244140625,
      "close": 210.1699981689453,
      "volume": 3010600
    },
    {
      "time": "2026-05-04",
      "open": 210.85000610351562,
      "high": 214.97999572753906,
      "low": 205.6999969482422,
      "close": 211.63999938964844,
      "volume": 3842400
    },
    {
      "time": "2026-05-05",
      "open": 215.02000427246094,
      "high": 217.39999389648438,
      "low": 210.94000244140625,
      "close": 216.32000732421875,
      "volume": 4360800
    },
    {
      "time": "2026-05-06",
      "open": 220.8000030517578,
      "high": 239.4499969482422,
      "low": 219.60000610351562,
      "close": 238.8000030517578,
      "volume": 9187200
    },
    {
      "time": "2026-05-07",
      "open": 235.25999450683594,
      "high": 237.75,
      "low": 228,
      "close": 230.27000427246094,
      "volume": 4848300
    },
    {
      "time": "2026-05-08",
      "open": 233.58999633789062,
      "high": 263.989990234375,
      "low": 233.58999633789062,
      "close": 260.4599914550781,
      "volume": 12168100
    },
    {
      "time": "2026-05-11",
      "open": 253.60000610351562,
      "high": 255.4499969482422,
      "low": 242,
      "close": 247.0399932861328,
      "volume": 11517000
    },
    {
      "time": "2026-05-12",
      "open": 242.50999450683594,
      "high": 242.50999450683594,
      "low": 228.5,
      "close": 238.94000244140625,
      "volume": 7150800
    },
    {
      "time": "2026-05-13",
      "open": 244.60000610351562,
      "high": 247,
      "low": 236.8000030517578,
      "close": 243.8699951171875,
      "volume": 5008500
    },
    {
      "time": "2026-05-14",
      "open": 248.85000610351562,
      "high": 260.5400085449219,
      "low": 240.80999755859375,
      "close": 247.88999938964844,
      "volume": 6241900
    },
    {
      "time": "2026-05-15",
      "open": 240.41000366210938,
      "high": 246.86000061035156,
      "low": 236.7899932861328,
      "close": 241.99000549316406,
      "volume": 4833100
    },
    {
      "time": "2026-05-18",
      "open": 244.60000610351562,
      "high": 244.9499969482422,
      "low": 232.1999969482422,
      "close": 238.02999877929688,
      "volume": 5132600
    },
    {
      "time": "2026-05-19",
      "open": 234.25,
      "high": 239.75,
      "low": 227.27000427246094,
      "close": 235.25999450683594,
      "volume": 4082700
    },
    {
      "time": "2026-05-20",
      "open": 239.47000122070312,
      "high": 246.92999267578125,
      "low": 237.19000244140625,
      "close": 242.92999267578125,
      "volume": 4332900
    },
    {
      "time": "2026-05-21",
      "open": 242.9600067138672,
      "high": 254.3800048828125,
      "low": 240.27000427246094,
      "close": 252.8000030517578,
      "volume": 5075000
    },
    {
      "time": "2026-05-22",
      "open": 268.1000061035156,
      "high": 298.32000732421875,
      "low": 265.2099914550781,
      "close": 295.19000244140625,
      "volume": 15291500
    },
    {
      "time": "2026-05-26",
      "open": 300.25,
      "high": 308.6400146484375,
      "low": 298.9700012207031,
      "close": 305.0799865722656,
      "volume": 10305700
    },
    {
      "time": "2026-05-27",
      "open": 307.4800109863281,
      "high": 312.1400146484375,
      "low": 298.57000732421875,
      "close": 305.32000732421875,
      "volume": 8262400
    },
    {
      "time": "2026-05-28",
      "open": 317.0299987792969,
      "high": 327.7300109863281,
      "low": 311.5199890136719,
      "close": 317.04998779296875,
      "volume": 26611300
    },
    {
      "time": "2026-05-29",
      "open": 418,
      "high": 429.1499938964844,
      "low": 402.2699890136719,
      "close": 420.9100036621094,
      "volume": 41833000
    },
    {
      "time": "2026-06-01",
      "open": 426.1499938964844,
      "high": 469.4700012207031,
      "low": 426.1499938964844,
      "close": 465.9599914550781,
      "volume": 20849200
    },
    {
      "time": "2026-06-02",
      "open": 466.1099853515625,
      "high": 469.19000244140625,
      "low": 433.42999267578125,
      "close": 435.30999755859375,
      "volume": 16018500
    },
    {
      "time": "2026-06-03",
      "open": 433.7900085449219,
      "high": 436,
      "low": 407,
      "close": 421.0799865722656,
      "volume": 14231100
    },
    {
      "time": "2026-06-04",
      "open": 401.8699951171875,
      "high": 430.5,
      "low": 399,
      "close": 422.04998779296875,
      "volume": 12297400
    },
    {
      "time": "2026-06-05",
      "open": 405.7699890136719,
      "high": 412.8999938964844,
      "low": 386.2799987792969,
      "close": 394.3900146484375,
      "volume": 10990300
    },
    {
      "time": "2026-06-08",
      "open": 398.5799865722656,
      "high": 406.5,
      "low": 385.6099853515625,
      "close": 400.7699890136719,
      "volume": 8569700
    },
    {
      "time": "2026-06-09",
      "open": 402.9200134277344,
      "high": 407.739990234375,
      "low": 357.07000732421875,
      "close": 381.7799987792969,
      "volume": 10471800
    },
    {
      "time": "2026-06-10",
      "open": 376.9200134277344,
      "high": 398.989990234375,
      "low": 369.6600036621094,
      "close": 369.8299865722656,
      "volume": 9281200
    },
    {
      "time": "2026-06-11",
      "open": 368.67999267578125,
      "high": 394.30999755859375,
      "low": 366.9599914550781,
      "close": 391.45001220703125,
      "volume": 7869800
    },
    {
      "time": "2026-06-12",
      "open": 385,
      "high": 408.3800048828125,
      "low": 381.1099853515625,
      "close": 395.57000732421875,
      "volume": 6059100
    },
    {
      "time": "2026-06-15",
      "open": 411.3999938964844,
      "high": 415.9100036621094,
      "low": 394.1000061035156,
      "close": 409.07000732421875,
      "volume": 7036600
    },
    {
      "time": "2026-06-16",
      "open": 413.1400146484375,
      "high": 421.82000732421875,
      "low": 402.25,
      "close": 404.0799865722656,
      "volume": 6326500
    },
    {
      "time": "2026-06-17",
      "open": 412,
      "high": 431.760009765625,
      "low": 395.5,
      "close": 419.32000732421875,
      "volume": 8754000
    },
    {
      "time": "2026-06-18",
      "open": 429.8800048828125,
      "high": 436,
      "low": 407.8800048828125,
      "close": 409.5,
      "volume": 15360600
    },
    {
      "time": "2026-06-22",
      "open": 415.19000244140625,
      "high": 444,
      "low": 414.4800109863281,
      "close": 418.7099914550781,
      "volume": 7336900
    },
    {
      "time": "2026-06-23",
      "open": 395,
      "high": 434.989990234375,
      "low": 391,
      "close": 427.7799987792969,
      "volume": 6643900
    },
    {
      "time": "2026-06-24",
      "open": 421.7699890136719,
      "high": 440.3800048828125,
      "low": 418.3399963378906,
      "close": 434.05999755859375,
      "volume": 6317200
    },
    {
      "time": "2026-06-25",
      "open": 414.5400085449219,
      "high": 417.32000732421875,
      "low": 391.04998779296875,
      "close": 409.45001220703125,
      "volume": 11179200
    },
    {
      "time": "2026-06-26",
      "open": 396.25,
      "high": 401.30999755859375,
      "low": 385.1300048828125,
      "close": 399.489990234375,
      "volume": 10833000
    },
    {
      "time": "2026-06-29",
      "open": 393.82000732421875,
      "high": 416.44000244140625,
      "low": 378.6600036621094,
      "close": 414.6099853515625,
      "volume": 8818500
    },
    {
      "time": "2026-06-30",
      "open": 410.6400146484375,
      "high": 433.5,
      "low": 409,
      "close": 431.4599914550781,
      "volume": 6903800
    },
    {
      "time": "2026-07-01",
      "open": 418,
      "high": 438.5199890136719,
      "low": 410.760009765625,
      "close": 425.25,
      "volume": 6027600
    },
    {
      "time": "2026-07-02",
      "open": 416.0799865722656,
      "high": 422.54998779296875,
      "low": 386.010009765625,
      "close": 394.32000732421875,
      "volume": 6611600
    },
    {
      "time": "2026-07-06",
      "open": 395.19000244140625,
      "high": 429.739990234375,
      "low": 393.25,
      "close": 411.79998779296875,
      "volume": 7260400
    },
    {
      "time": "2026-07-07",
      "open": 397.75,
      "high": 426.55999755859375,
      "low": 395.82000732421875,
      "close": 417.2799987792969,
      "volume": 7050100
    },
    {
      "time": "2026-07-08",
      "open": 422.8800048828125,
      "high": 449.45001220703125,
      "low": 414,
      "close": 431.9700012207031,
      "volume": 9774300
    },
    {
      "time": "2026-07-09",
      "open": 443.8299865722656,
      "high": 460.5,
      "low": 434.1499938964844,
      "close": 450.2200012207031,
      "volume": 7928000
    },
    {
      "time": "2026-07-10",
      "open": 449.1099853515625,
      "high": 452.79998779296875,
      "low": 433.239990234375,
      "close": 434.9700012207031,
      "volume": 5146800
    },
    {
      "time": "2026-07-13",
      "open": 432.45001220703125,
      "high": 436.70001220703125,
      "low": 418.5299987792969,
      "close": 427.1099853515625,
      "volume": 4661700
    },
    {
      "time": "2026-07-14",
      "open": 441.8999938964844,
      "high": 463.4800109863281,
      "low": 441.510009765625,
      "close": 457.5400085449219,
      "volume": 7198300
    },
    {
      "time": "2026-07-15",
      "open": 459.45001220703125,
      "high": 461.20001220703125,
      "low": 391.1199951171875,
      "close": 412.67999267578125,
      "volume": 12957600
    },
    {
      "time": "2026-07-16",
      "open": 404.489990234375,
      "high": 413.8299865722656,
      "low": 391.1600036621094,
      "close": 391.3800048828125,
      "volume": 6441800
    },
    {
      "time": "2026-07-17",
      "open": 376.8500061035156,
      "high": 407.1499938964844,
      "low": 368.1499938964844,
      "close": 396.3399963378906,
      "volume": 7290800
    },
    {
      "time": "2026-07-20",
      "open": 400.2900085449219,
      "high": 403.20001220703125,
      "low": 381.04998779296875,
      "close": 381.8800048828125,
      "volume": 4725800
    },
    {
      "time": "2026-07-21",
      "open": 394.5,
      "high": 407.9800109863281,
      "low": 393.94000244140625,
      "close": 404.1499938964844,
      "volume": 5277300
    },
    {
      "time": "2026-07-22",
      "open": 414.3399963378906,
      "high": 451.3599853515625,
      "low": 413.7699890136719,
      "close": 441.79998779296875,
      "volume": 7215000
    },
    {
      "time": "2026-07-23",
      "open": 438,
      "high": 454.7699890136719,
      "low": 434.1000061035156,
      "close": 439.3399963378906,
      "volume": 5118500
    },
    {
      "time": "2026-07-24",
      "open": 438.94000244140625,
      "high": 451.4800109863281,
      "low": 432.260009765625,
      "close": 437.5,
      "volume": 4604100
    },
    {
      "time": "2026-07-27",
      "open": 435.489990234375,
      "high": 447.8800048828125,
      "low": 411.8699951171875,
      "close": 426.9100036621094,
      "volume": 4960400
    },
    {
      "time": "2026-07-28",
      "open": 401.260009765625,
      "high": 404,
      "low": 358.8800048828125,
      "close": 392.1000061035156,
      "volume": 9448700
    },
    {
      "time": "2026-07-29",
      "open": 388.5,
      "high": 394.9599914550781,
      "low": 364.1700134277344,
      "close": 369.6400146484375,
      "volume": 6349100
    },
    {
      "time": "2026-07-30",
      "open": 384.8900146484375,
      "high": 413,
      "low": 383,
      "close": 404.80999755859375,
      "volume": 6193700
    },
    {
      "time": "2026-07-31",
      "open": 419,
      "high": 431.42999267578125,
      "low": 400.25,
      "close": 405.3699951171875,
      "volume": 4853900
    },
    {
      "time": "2026-08-03",
      "open": 397.67999267578125,
      "high": 432.3599853515625,
      "low": 390.1099853515625,
      "close": 429.0199890136719,
      "volume": 4838300
    },
    {
      "time": "2026-08-04",
      "open": 449.2799987792969,
      "high": 476.8999938964844,
      "low": 443.8299865722656,
      "close": 467.2699890136719,
      "volume": 7583200
    },
    {
      "time": "2026-08-05",
      "open": 466.6000061035156,
      "high": 485.70001220703125,
      "low": 459.19000244140625,
      "close": 462.70001220703125,
      "volume": 6984200
    },
    {
      "time": "2026-08-06",
      "open": 450.54998779296875,
      "high": 455.8699951171875,
      "low": 426,
      "close": 437.6499938964844,
      "volume": 6094400
    },
    {
      "time": "2026-08-07",
      "open": 444.95001220703125,
      "high": 455.8800048828125,
      "low": 416.29998779296875,
      "close": 453.7699890136719,
      "volume": 5208400
    },
    {
      "time": "2026-08-10",
      "open": 458.5799865722656,
      "high": 474.989990234375,
      "low": 451.5,
      "close": 457.8800048828125,
      "volume": 4986600
    },
    {
      "time": "2026-08-11",
      "open": 449.1300048828125,
      "high": 452.4599914550781,
      "low": 431.010009765625,
      "close": 440.9700012207031,
      "volume": 4796100
    },
    {
      "time": "2026-08-12",
      "open": 459.2799987792969,
      "high": 484.739990234375,
      "low": 455,
      "close": 484.5,
      "volume": 6243900
    },
    {
      "time": "2026-08-13",
      "open": 499.67999267578125,
      "high": 514,
      "low": 487.1199951171875,
      "close": 494.510009765625,
      "volume": 8064000
    },
    {
      "time": "2026-08-14",
      "open": 496,
      "high": 500.760009765625,
      "low": 488.6499938964844,
      "close": 490.80999755859375,
      "volume": 3992900
    },
    {
      "time": "2026-08-17",
      "open": 496.6499938964844,
      "high": 496.8599853515625,
      "low": 469.04998779296875,
      "close": 479.80999755859375,
      "volume": 5273700
    },
    {
      "time": "2026-08-18",
      "open": 466.9800109863281,
      "high": 489.9800109863281,
      "low": 458.5,
      "close": 468.6499938964844,
      "volume": 5530200
    },
    {
      "time": "2026-08-19",
      "open": 467.9599914550781,
      "high": 471.75,
      "low": 427.5400085449219,
      "close": 437.54998779296875,
      "volume": 7087900
    },
    {
      "time": "2026-08-20",
      "open": 439.239990234375,
      "high": 443.7300109863281,
      "low": 432,
      "close": 434.7799987792969,
      "volume": 3633000
    },
    {
      "time": "2026-08-21",
      "open": 439.3500061035156,
      "high": 444.42999267578125,
      "low": 429.45001220703125,
      "close": 442.0799865722656,
      "volume": 3687700
    },
    {
      "time": "2026-08-24",
      "open": 438.2099914550781,
      "high": 451.57000732421875,
      "low": 424,
      "close": 433.19000244140625,
      "volume": 4337900
    },
    {
      "time": "2026-08-25",
      "open": 442.8900146484375,
      "high": 457.989990234375,
      "low": 441.70001220703125,
      "close": 451.5,
      "volume": 3895600
    },
    {
      "time": "2026-08-26",
      "open": 449.5799865722656,
      "high": 469.3999938964844,
      "low": 449.5799865722656,
      "close": 463.82000732421875,
      "volume": 4459600
    },
    {
      "time": "2026-08-27",
      "open": 466.67999267578125,
      "high": 472.5,
      "low": 459.1300048828125,
      "close": 472.260009765625,
      "volume": 4642600
    },
    {
      "time": "2026-08-28",
      "open": 467.5799865722656,
      "high": 474.739990234375,
      "low": 452.8999938964844,
      "close": 456.239990234375,
      "volume": 3954900
    },
    {
      "time": "2026-08-31",
      "open": 459.8500061035156,
      "high": 474.489990234375,
      "low": 456.010009765625,
      "close": 456.010009765625,
      "volume": 7686500
    },
    {
      "time": "2026-09-01",
      "open": 455.69000244140625,
      "high": 463,
      "low": 421.8900146484375,
      "close": 425,
      "volume": 15948000
    },
    {
      "time": "2026-09-02",
      "open": 462.04998779296875,
      "high": 497.989990234375,
      "low": 432.2699890136719,
      "close": 492.20001220703125,
      "volume": 36720200
    },
    {
      "time": "2026-09-03",
      "open": 486.30999755859375,
      "high": 530.780029296875,
      "low": 478.30999755859375,
      "close": 516.3900146484375,
      "volume": 20328000
    },
    {
      "time": "2026-09-04",
      "open": 513.780029296875,
      "high": 534.989990234375,
      "low": 510.1499938964844,
      "close": 524.1400146484375,
      "volume": 11118700
    },
    {
      "time": "2026-09-08",
      "open": 521.1500244140625,
      "high": 538.469970703125,
      "low": 515.5599975585938,
      "close": 533.8800048828125,
      "volume": 6662500
    },
    {
      "time": "2026-09-09",
      "open": 538.469970703125,
      "high": 562.989990234375,
      "low": 532.3900146484375,
      "close": 535.25,
      "volume": 7282300
    },
    {
      "time": "2026-09-10",
      "open": 523.8300170898438,
      "high": 530.510009765625,
      "low": 506.25,
      "close": 506.6199951171875,
      "volume": 5917200
    },
    {
      "time": "2026-09-11",
      "open": 518.0700073242188,
      "high": 567.75,
      "low": 517.52001953125,
      "close": 567.2899780273438,
      "volume": 14385700
    },
    {
      "time": "2026-09-14",
      "open": 538.5700073242188,
      "high": 546.2899780273438,
      "low": 525.8499755859375,
      "close": 545.510009765625,
      "volume": 7226436
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 143.6393992614746
    },
    {
      "time": "2025-11-24",
      "value": 143.64779922485351
    },
    {
      "time": "2025-11-25",
      "value": 143.61259918212892
    },
    {
      "time": "2025-11-26",
      "value": 143.6709991455078
    },
    {
      "time": "2025-11-28",
      "value": 143.6957992553711
    },
    {
      "time": "2025-12-01",
      "value": 143.69879913330078
    },
    {
      "time": "2025-12-02",
      "value": 143.7039990234375
    },
    {
      "time": "2025-12-03",
      "value": 143.68979919433593
    },
    {
      "time": "2025-12-04",
      "value": 143.8277993774414
    },
    {
      "time": "2025-12-05",
      "value": 143.98679931640626
    },
    {
      "time": "2025-12-08",
      "value": 144.17979949951172
    },
    {
      "time": "2025-12-09",
      "value": 144.2661996459961
    },
    {
      "time": "2025-12-10",
      "value": 144.24339965820312
    },
    {
      "time": "2025-12-11",
      "value": 144.0217999267578
    },
    {
      "time": "2025-12-12",
      "value": 143.67399993896484
    },
    {
      "time": "2025-12-15",
      "value": 143.46939971923828
    },
    {
      "time": "2025-12-16",
      "value": 143.22919982910156
    },
    {
      "time": "2025-12-17",
      "value": 142.76959991455078
    },
    {
      "time": "2025-12-18",
      "value": 141.93779998779297
    },
    {
      "time": "2025-12-19",
      "value": 141.34720001220703
    },
    {
      "time": "2025-12-22",
      "value": 140.8679998779297
    },
    {
      "time": "2025-12-23",
      "value": 140.35240005493165
    },
    {
      "time": "2025-12-24",
      "value": 139.94460006713868
    },
    {
      "time": "2025-12-26",
      "value": 139.4554002380371
    },
    {
      "time": "2025-12-29",
      "value": 138.97840026855468
    },
    {
      "time": "2025-12-30",
      "value": 138.5450003051758
    },
    {
      "time": "2025-12-31",
      "value": 138.1052003479004
    },
    {
      "time": "2026-01-02",
      "value": 137.67260055541993
    },
    {
      "time": "2026-01-05",
      "value": 137.15020050048827
    },
    {
      "time": "2026-01-06",
      "value": 136.54420059204102
    },
    {
      "time": "2026-01-07",
      "value": 135.77280059814453
    },
    {
      "time": "2026-01-08",
      "value": 134.8990005493164
    },
    {
      "time": "2026-01-09",
      "value": 134.0138005065918
    },
    {
      "time": "2026-01-12",
      "value": 133.15120040893555
    },
    {
      "time": "2026-01-13",
      "value": 132.32420059204102
    },
    {
      "time": "2026-01-14",
      "value": 131.45780075073242
    },
    {
      "time": "2026-01-15",
      "value": 130.6488008117676
    },
    {
      "time": "2026-01-16",
      "value": 129.96660079956055
    },
    {
      "time": "2026-01-20",
      "value": 129.13980072021485
    },
    {
      "time": "2026-01-21",
      "value": 128.42140090942382
    },
    {
      "time": "2026-01-22",
      "value": 127.83080093383789
    },
    {
      "time": "2026-01-23",
      "value": 127.28560089111328
    },
    {
      "time": "2026-01-26",
      "value": 126.82900100708008
    },
    {
      "time": "2026-01-27",
      "value": 126.30800094604493
    },
    {
      "time": "2026-01-28",
      "value": 125.97560089111329
    },
    {
      "time": "2026-01-29",
      "value": 125.67020095825195
    },
    {
      "time": "2026-01-30",
      "value": 125.5094009399414
    },
    {
      "time": "2026-02-02",
      "value": 125.43880096435547
    },
    {
      "time": "2026-02-03",
      "value": 125.39420104980469
    },
    {
      "time": "2026-02-04",
      "value": 125.48700103759765
    },
    {
      "time": "2026-02-05",
      "value": 125.34460098266601
    },
    {
      "time": "2026-02-06",
      "value": 125.22120101928711
    },
    {
      "time": "2026-02-09",
      "value": 125.12100112915039
    },
    {
      "time": "2026-02-10",
      "value": 124.97600128173828
    },
    {
      "time": "2026-02-11",
      "value": 124.79220123291016
    },
    {
      "time": "2026-02-12",
      "value": 124.40680130004883
    },
    {
      "time": "2026-02-13",
      "value": 124.03760131835938
    },
    {
      "time": "2026-02-17",
      "value": 123.68680114746094
    },
    {
      "time": "2026-02-18",
      "value": 123.24260101318359
    },
    {
      "time": "2026-02-19",
      "value": 122.84560089111328
    },
    {
      "time": "2026-02-20",
      "value": 122.48280075073242
    },
    {
      "time": "2026-02-23",
      "value": 122.10120071411133
    },
    {
      "time": "2026-02-24",
      "value": 121.68420059204101
    },
    {
      "time": "2026-02-25",
      "value": 121.38180053710937
    },
    {
      "time": "2026-02-26",
      "value": 121.21120056152344
    },
    {
      "time": "2026-02-27",
      "value": 121.5626007080078
    },
    {
      "time": "2026-03-02",
      "value": 121.95860076904297
    },
    {
      "time": "2026-03-03",
      "value": 122.30440063476563
    },
    {
      "time": "2026-03-04",
      "value": 122.78760070800782
    },
    {
      "time": "2026-03-05",
      "value": 123.18960083007812
    },
    {
      "time": "2026-03-06",
      "value": 123.58700073242187
    },
    {
      "time": "2026-03-09",
      "value": 123.96480056762695
    },
    {
      "time": "2026-03-10",
      "value": 124.27320053100586
    },
    {
      "time": "2026-03-11",
      "value": 124.63580032348632
    },
    {
      "time": "2026-03-12",
      "value": 125.08480041503907
    },
    {
      "time": "2026-03-13",
      "value": 125.5588003540039
    },
    {
      "time": "2026-03-16",
      "value": 126.1720002746582
    },
    {
      "time": "2026-03-17",
      "value": 126.67620010375977
    },
    {
      "time": "2026-03-18",
      "value": 127.1802001953125
    },
    {
      "time": "2026-03-19",
      "value": 127.8368000793457
    },
    {
      "time": "2026-03-20",
      "value": 128.58880004882812
    },
    {
      "time": "2026-03-23",
      "value": 129.51059997558593
    },
    {
      "time": "2026-03-24",
      "value": 130.63639999389648
    },
    {
      "time": "2026-03-25",
      "value": 131.90719985961914
    },
    {
      "time": "2026-03-26",
      "value": 133.03039993286131
    },
    {
      "time": "2026-03-27",
      "value": 134.09279983520508
    },
    {
      "time": "2026-03-30",
      "value": 134.9927998352051
    },
    {
      "time": "2026-03-31",
      "value": 135.86479995727538
    },
    {
      "time": "2026-04-01",
      "value": 137.03100006103514
    },
    {
      "time": "2026-04-02",
      "value": 138.2531999206543
    },
    {
      "time": "2026-04-06",
      "value": 139.37339981079103
    },
    {
      "time": "2026-04-07",
      "value": 140.61859985351563
    },
    {
      "time": "2026-04-08",
      "value": 142.00939987182616
    },
    {
      "time": "2026-04-09",
      "value": 143.34539993286134
    },
    {
      "time": "2026-04-10",
      "value": 144.555
    },
    {
      "time": "2026-04-13",
      "value": 145.98099990844727
    },
    {
      "time": "2026-04-14",
      "value": 147.38239974975585
    },
    {
      "time": "2026-04-15",
      "value": 148.5447996520996
    },
    {
      "time": "2026-04-16",
      "value": 150.06359954833985
    },
    {
      "time": "2026-04-17",
      "value": 151.55379959106446
    },
    {
      "time": "2026-04-20",
      "value": 153.33079971313475
    },
    {
      "time": "2026-04-21",
      "value": 155.15699966430665
    },
    {
      "time": "2026-04-22",
      "value": 157.03179946899414
    },
    {
      "time": "2026-04-23",
      "value": 158.7543994140625
    },
    {
      "time": "2026-04-24",
      "value": 160.59299926757814
    },
    {
      "time": "2026-04-27",
      "value": 162.6559992980957
    },
    {
      "time": "2026-04-28",
      "value": 164.42479919433595
    },
    {
      "time": "2026-04-29",
      "value": 166.2161993408203
    },
    {
      "time": "2026-04-30",
      "value": 168.05959930419922
    },
    {
      "time": "2026-05-01",
      "value": 169.88179931640624
    },
    {
      "time": "2026-05-04",
      "value": 171.6691993713379
    },
    {
      "time": "2026-05-05",
      "value": 173.6127995300293
    },
    {
      "time": "2026-05-06",
      "value": 175.99319961547852
    },
    {
      "time": "2026-05-07",
      "value": 178.12899963378905
    },
    {
      "time": "2026-05-08",
      "value": 180.9091995239258
    },
    {
      "time": "2026-05-11",
      "value": 182.88839935302735
    },
    {
      "time": "2026-05-12",
      "value": 184.5961993408203
    },
    {
      "time": "2026-05-13",
      "value": 186.56999938964844
    },
    {
      "time": "2026-05-14",
      "value": 188.5857992553711
    },
    {
      "time": "2026-05-15",
      "value": 190.49519927978517
    },
    {
      "time": "2026-05-18",
      "value": 192.32619934082032
    },
    {
      "time": "2026-05-19",
      "value": 194.1011993408203
    },
    {
      "time": "2026-05-20",
      "value": 196.08379913330077
    },
    {
      "time": "2026-05-21",
      "value": 198.1923992919922
    },
    {
      "time": "2026-05-22",
      "value": 201.09799926757813
    },
    {
      "time": "2026-05-26",
      "value": 204.1671990966797
    },
    {
      "time": "2026-05-27",
      "value": 207.1427993774414
    },
    {
      "time": "2026-05-28",
      "value": 210.42359924316406
    },
    {
      "time": "2026-05-29",
      "value": 215.8575991821289
    },
    {
      "time": "2026-06-01",
      "value": 222.04159912109375
    },
    {
      "time": "2026-06-02",
      "value": 227.5943991088867
    },
    {
      "time": "2026-06-03",
      "value": 232.7241989135742
    },
    {
      "time": "2026-06-04",
      "value": 237.6269985961914
    },
    {
      "time": "2026-06-05",
      "value": 241.83459899902343
    },
    {
      "time": "2026-06-08",
      "value": 246.3335986328125
    },
    {
      "time": "2026-06-09",
      "value": 250.53299865722656
    },
    {
      "time": "2026-06-10",
      "value": 254.6363983154297
    },
    {
      "time": "2026-06-11",
      "value": 259.18279846191405
    },
    {
      "time": "2026-06-12",
      "value": 263.7065985107422
    },
    {
      "time": "2026-06-15",
      "value": 268.4005987548828
    },
    {
      "time": "2026-06-16",
      "value": 273.0185986328125
    },
    {
      "time": "2026-06-17",
      "value": 277.85119873046875
    },
    {
      "time": "2026-06-18",
      "value": 282.3317987060547
    },
    {
      "time": "2026-06-22",
      "value": 287.0767984008789
    },
    {
      "time": "2026-06-23",
      "value": 292.0763983154297
    },
    {
      "time": "2026-06-24",
      "value": 296.96179840087893
    },
    {
      "time": "2026-06-25",
      "value": 301.4605987548828
    },
    {
      "time": "2026-06-26",
      "value": 305.90479858398436
    },
    {
      "time": "2026-06-29",
      "value": 310.3351983642578
    },
    {
      "time": "2026-06-30",
      "value": 315.03339813232424
    },
    {
      "time": "2026-07-01",
      "value": 319.45359802246094
    },
    {
      "time": "2026-07-02",
      "value": 323.0927981567383
    },
    {
      "time": "2026-07-06",
      "value": 327.03579803466795
    },
    {
      "time": "2026-07-07",
      "value": 331.13859802246094
    },
    {
      "time": "2026-07-08",
      "value": 335.45619812011716
    },
    {
      "time": "2026-07-09",
      "value": 340.14119812011717
    },
    {
      "time": "2026-07-10",
      "value": 344.7219982910156
    },
    {
      "time": "2026-07-13",
      "value": 349.1509979248047
    },
    {
      "time": "2026-07-14",
      "value": 354.12279815673827
    },
    {
      "time": "2026-07-15",
      "value": 358.172998046875
    },
    {
      "time": "2026-07-16",
      "value": 361.7677981567383
    },
    {
      "time": "2026-07-17",
      "value": 365.3681979370117
    },
    {
      "time": "2026-07-20",
      "value": 368.2297979736328
    },
    {
      "time": "2026-07-21",
      "value": 371.7073977661133
    },
    {
      "time": "2026-07-22",
      "value": 375.3341976928711
    },
    {
      "time": "2026-07-23",
      "value": 379.18019775390627
    },
    {
      "time": "2026-07-24",
      "value": 383.1513977050781
    },
    {
      "time": "2026-07-27",
      "value": 386.81219787597655
    },
    {
      "time": "2026-07-28",
      "value": 389.6963980102539
    },
    {
      "time": "2026-07-29",
      "value": 392.24939819335935
    },
    {
      "time": "2026-07-30",
      "value": 395.58499816894533
    },
    {
      "time": "2026-07-31",
      "value": 398.98719818115234
    },
    {
      "time": "2026-08-03",
      "value": 402.70899810791013
    },
    {
      "time": "2026-08-04",
      "value": 406.99839782714844
    },
    {
      "time": "2026-08-05",
      "value": 410.3485980224609
    },
    {
      "time": "2026-08-06",
      "value": 412.9999981689453
    },
    {
      "time": "2026-08-07",
      "value": 415.96899780273435
    },
    {
      "time": "2026-08-10",
      "value": 418.78559814453126
    },
    {
      "time": "2026-08-11",
      "value": 419.1867980957031
    },
    {
      "time": "2026-08-12",
      "value": 419.5575982666016
    },
    {
      "time": "2026-08-13",
      "value": 420.74159851074216
    },
    {
      "time": "2026-08-14",
      "value": 422.1361987304688
    },
    {
      "time": "2026-08-17",
      "value": 423.29139892578127
    },
    {
      "time": "2026-08-18",
      "value": 424.7765985107422
    },
    {
      "time": "2026-08-19",
      "value": 425.51219848632815
    },
    {
      "time": "2026-08-20",
      "value": 426.57219848632815
    },
    {
      "time": "2026-08-21",
      "value": 428.01719848632814
    },
    {
      "time": "2026-08-24",
      "value": 428.8519982910156
    },
    {
      "time": "2026-08-25",
      "value": 429.97059814453127
    },
    {
      "time": "2026-08-26",
      "value": 431.06559814453124
    },
    {
      "time": "2026-08-27",
      "value": 432.42919860839845
    },
    {
      "time": "2026-08-28",
      "value": 433.16759826660154
    },
    {
      "time": "2026-08-31",
      "value": 434.09779846191407
    },
    {
      "time": "2026-09-01",
      "value": 434.2235986328125
    },
    {
      "time": "2026-09-02",
      "value": 435.5119989013672
    },
    {
      "time": "2026-09-03",
      "value": 437.1585992431641
    },
    {
      "time": "2026-09-04",
      "value": 439.4523992919922
    },
    {
      "time": "2026-09-08",
      "value": 442.14019958496095
    },
    {
      "time": "2026-09-09",
      "value": 444.55299987792966
    },
    {
      "time": "2026-09-10",
      "value": 446.0561999511719
    },
    {
      "time": "2026-09-11",
      "value": 448.8969995117188
    },
    {
      "time": "2026-09-14",
      "value": 451.92079956054687
    }
  ],
  "analysis": null
}