{
  "ok": true,
  "cached": false,
  "ticker": "EA",
  "price": 209.06,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-06-16",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-05-15",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "EU clears PIF acquisition of sole control of EA in $55bn deal",
      "publisher": "Investment Monitor",
      "link": "https://finance.yahoo.com/m/c07a9313-2dfb-392d-b569-85762ef010c4/eu-clears-pif-acquisition-of.html",
      "published": "2026-07-24"
    },
    {
      "title": "Kylian Mbappé and Jude Bellingham Welcome You to EA SPORTS FC™ 27, Launching Worldwide on September 25",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/media-advertising/articles/kylian-mbapp-jude-bellingham-welcome-160000811.html",
      "published": "2026-07-23"
    },
    {
      "title": "Saudi PIF's $55 billion EA deal approved under EU merger rules",
      "publisher": "Reuters",
      "link": "https://finance.yahoo.com/media-advertising/articles/saudi-pifs-55-billion-ea-112640750.html",
      "published": "2026-07-23"
    },
    {
      "title": "An Electronic Arts President Sold 2,500 Shares. Here's What That Means for Investors.",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/16efc6e1-ffac-3fab-a9d1-0812402ba6f8/an-electronic-arts-president.html",
      "published": "2026-07-21"
    },
    {
      "title": "What Does the Electronic Arts CEO's Sale of Company Shares Worth $1 Million Mean for Investors?",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/0a0cab6d-b144-39b5-97e2-44982321e4d2/what-does-the-electronic-arts.html",
      "published": "2026-07-18"
    },
    {
      "title": "Electronic Arts (EA) After Battlefield 6 News Is The Stock Fully Valued",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/electronic-arts-ea-battlefield-6-211125834.html",
      "published": "2026-07-17"
    },
    {
      "title": "Sector Update: Consumer Stocks Decline Late Afternoon",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/sector-consumer-stocks-decline-afternoon-194412598.html",
      "published": "2026-07-17"
    },
    {
      "title": "Battlefield 6 and Top Gun Join Forces for Biggest Blockbuster Season Yet",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/media-advertising/articles/battlefield-6-top-gun-join-150000826.html",
      "published": "2026-07-17"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 152.9600067138672,
      "high": 153.2100067138672,
      "low": 151.47999572753906,
      "close": 151.67999267578125,
      "volume": 1450600
    },
    {
      "time": "2025-07-28",
      "open": 151,
      "high": 152.8800048828125,
      "low": 150.97000122070312,
      "close": 151.99000549316406,
      "volume": 2991300
    },
    {
      "time": "2025-07-29",
      "open": 152.41000366210938,
      "high": 153.2899932861328,
      "low": 146.97000122070312,
      "close": 147.7899932861328,
      "volume": 3172200
    },
    {
      "time": "2025-07-30",
      "open": 151.89999389648438,
      "high": 159.3699951171875,
      "low": 150.8699951171875,
      "close": 156.25999450683594,
      "volume": 6044500
    },
    {
      "time": "2025-07-31",
      "open": 155.27999877929688,
      "high": 156.19000244140625,
      "low": 152.1999969482422,
      "close": 152.49000549316406,
      "volume": 3641000
    },
    {
      "time": "2025-08-01",
      "open": 152.75999450683594,
      "high": 157.75,
      "low": 151.5,
      "close": 157.0800018310547,
      "volume": 4397000
    },
    {
      "time": "2025-08-04",
      "open": 157.72000122070312,
      "high": 160.32000732421875,
      "low": 156.3699951171875,
      "close": 159.77000427246094,
      "volume": 2745300
    },
    {
      "time": "2025-08-05",
      "open": 161.6999969482422,
      "high": 161.88999938964844,
      "low": 159.10000610351562,
      "close": 160.99000549316406,
      "volume": 2933200
    },
    {
      "time": "2025-08-06",
      "open": 161.3000030517578,
      "high": 163.07000732421875,
      "low": 159.58999633789062,
      "close": 163,
      "volume": 2597800
    },
    {
      "time": "2025-08-07",
      "open": 164.25,
      "high": 164.35000610351562,
      "low": 161.14999389648438,
      "close": 162.75,
      "volume": 2856300
    },
    {
      "time": "2025-08-08",
      "open": 163.49000549316406,
      "high": 167.75999450683594,
      "low": 163.25,
      "close": 167.63999938964844,
      "volume": 4591300
    },
    {
      "time": "2025-08-11",
      "open": 170.57000732421875,
      "high": 176.6199951171875,
      "low": 170.10000610351562,
      "close": 176.11000061035156,
      "volume": 6125200
    },
    {
      "time": "2025-08-12",
      "open": 176.3000030517578,
      "high": 178.8000030517578,
      "low": 174.38999938964844,
      "close": 177.91000366210938,
      "volume": 3792700
    },
    {
      "time": "2025-08-13",
      "open": 177.7899932861328,
      "high": 179.83999633789062,
      "low": 177,
      "close": 178.39999389648438,
      "volume": 3571100
    },
    {
      "time": "2025-08-14",
      "open": 177.80999755859375,
      "high": 180.89999389648438,
      "low": 177.3800048828125,
      "close": 179.00999450683594,
      "volume": 3751000
    },
    {
      "time": "2025-08-15",
      "open": 179.1199951171875,
      "high": 179.1199951171875,
      "low": 172.94000244140625,
      "close": 174.6699981689453,
      "volume": 3428800
    },
    {
      "time": "2025-08-18",
      "open": 172.3300018310547,
      "high": 173.41000366210938,
      "low": 168.0800018310547,
      "close": 169.16000366210938,
      "volume": 3600000
    },
    {
      "time": "2025-08-19",
      "open": 168.66000366210938,
      "high": 171.08999633789062,
      "low": 167.4499969482422,
      "close": 170.67999267578125,
      "volume": 2413500
    },
    {
      "time": "2025-08-20",
      "open": 170.69000244140625,
      "high": 172.49000549316406,
      "low": 170,
      "close": 171.3300018310547,
      "volume": 2289700
    },
    {
      "time": "2025-08-21",
      "open": 170.7100067138672,
      "high": 171.75,
      "low": 170.02000427246094,
      "close": 171.5500030517578,
      "volume": 1655800
    },
    {
      "time": "2025-08-22",
      "open": 172.42999267578125,
      "high": 173.11000061035156,
      "low": 170.19000244140625,
      "close": 171.39999389648438,
      "volume": 1707300
    },
    {
      "time": "2025-08-25",
      "open": 171.61000061035156,
      "high": 173.5500030517578,
      "low": 170.99000549316406,
      "close": 172.75999450683594,
      "volume": 1928800
    },
    {
      "time": "2025-08-26",
      "open": 172.02999877929688,
      "high": 173.25,
      "low": 171.19000244140625,
      "close": 172.22999572753906,
      "volume": 2594400
    },
    {
      "time": "2025-08-27",
      "open": 172.61000061035156,
      "high": 173.7100067138672,
      "low": 171.72000122070312,
      "close": 172.60000610351562,
      "volume": 2099800
    },
    {
      "time": "2025-08-28",
      "open": 172.36000061035156,
      "high": 173.75,
      "low": 169.00999450683594,
      "close": 170.99000549316406,
      "volume": 2628400
    },
    {
      "time": "2025-08-29",
      "open": 171.22999572753906,
      "high": 172.5399932861328,
      "low": 170.6699981689453,
      "close": 171.9499969482422,
      "volume": 2090000
    },
    {
      "time": "2025-09-02",
      "open": 170,
      "high": 173.25999450683594,
      "low": 169.8000030517578,
      "close": 171.4499969482422,
      "volume": 2359200
    },
    {
      "time": "2025-09-03",
      "open": 170.9600067138672,
      "high": 171.9600067138672,
      "low": 167.5,
      "close": 167.86000061035156,
      "volume": 2753100
    },
    {
      "time": "2025-09-04",
      "open": 168.1699981689453,
      "high": 168.2899932861328,
      "low": 165.52999877929688,
      "close": 168.02999877929688,
      "volume": 3410800
    },
    {
      "time": "2025-09-05",
      "open": 168.83999633789062,
      "high": 169.32000732421875,
      "low": 166.77999877929688,
      "close": 168.6199951171875,
      "volume": 2205500
    },
    {
      "time": "2025-09-08",
      "open": 169.44000244140625,
      "high": 170.1300048828125,
      "low": 167.17999267578125,
      "close": 168.05999755859375,
      "volume": 1691100
    },
    {
      "time": "2025-09-09",
      "open": 168.32000732421875,
      "high": 168.32000732421875,
      "low": 165.9600067138672,
      "close": 166.0399932861328,
      "volume": 2058700
    },
    {
      "time": "2025-09-10",
      "open": 165.80999755859375,
      "high": 170.35000610351562,
      "low": 164.5,
      "close": 170.27000427246094,
      "volume": 2831900
    },
    {
      "time": "2025-09-11",
      "open": 171.08999633789062,
      "high": 171.27000427246094,
      "low": 168.52999877929688,
      "close": 169.88999938964844,
      "volume": 2411000
    },
    {
      "time": "2025-09-12",
      "open": 169.58999633789062,
      "high": 173.13999938964844,
      "low": 169,
      "close": 172.3800048828125,
      "volume": 1996200
    },
    {
      "time": "2025-09-15",
      "open": 171.52000427246094,
      "high": 172.69000244140625,
      "low": 170.72999572753906,
      "close": 171.77000427246094,
      "volume": 2042700
    },
    {
      "time": "2025-09-16",
      "open": 171.92999267578125,
      "high": 175.55999755859375,
      "low": 171.00999450683594,
      "close": 172.0800018310547,
      "volume": 3189200
    },
    {
      "time": "2025-09-17",
      "open": 172.22000122070312,
      "high": 174.24000549316406,
      "low": 170.50999450683594,
      "close": 173.58999633789062,
      "volume": 1883500
    },
    {
      "time": "2025-09-18",
      "open": 172.92999267578125,
      "high": 174.7899932861328,
      "low": 171.8800048828125,
      "close": 173.1699981689453,
      "volume": 2354800
    },
    {
      "time": "2025-09-19",
      "open": 172.85000610351562,
      "high": 174.69000244140625,
      "low": 171.19000244140625,
      "close": 173.08999633789062,
      "volume": 8449800
    },
    {
      "time": "2025-09-22",
      "open": 173.69000244140625,
      "high": 173.7899932861328,
      "low": 171.72000122070312,
      "close": 173.4199981689453,
      "volume": 2842900
    },
    {
      "time": "2025-09-23",
      "open": 173.61000061035156,
      "high": 175.25999450683594,
      "low": 173.22000122070312,
      "close": 174.07000732421875,
      "volume": 2158700
    },
    {
      "time": "2025-09-24",
      "open": 174.1199951171875,
      "high": 174.9600067138672,
      "low": 166.10000610351562,
      "close": 167.35000610351562,
      "volume": 3099000
    },
    {
      "time": "2025-09-25",
      "open": 168.1199951171875,
      "high": 169.19000244140625,
      "low": 167.7899932861328,
      "close": 168.32000732421875,
      "volume": 1944300
    },
    {
      "time": "2025-09-26",
      "open": 173,
      "high": 197.3300018310547,
      "low": 170.0800018310547,
      "close": 193.35000610351562,
      "volume": 14485700
    },
    {
      "time": "2025-09-29",
      "open": 203.5,
      "high": 203.75,
      "low": 201.72000122070312,
      "close": 202.0500030517578,
      "volume": 22698500
    },
    {
      "time": "2025-09-30",
      "open": 201.75,
      "high": 202.14999389648438,
      "low": 201.3000030517578,
      "close": 201.6999969482422,
      "volume": 8930100
    },
    {
      "time": "2025-10-01",
      "open": 201.52000427246094,
      "high": 202.30999755859375,
      "low": 201.39999389648438,
      "close": 201.6300048828125,
      "volume": 3764700
    },
    {
      "time": "2025-10-02",
      "open": 201.52000427246094,
      "high": 201.60000610351562,
      "low": 200.8000030517578,
      "close": 201,
      "volume": 5497400
    },
    {
      "time": "2025-10-03",
      "open": 200.91000366210938,
      "high": 201.25,
      "low": 200.5500030517578,
      "close": 200.69000244140625,
      "volume": 3671700
    },
    {
      "time": "2025-10-06",
      "open": 200.6699981689453,
      "high": 200.85000610351562,
      "low": 200.3800048828125,
      "close": 200.4600067138672,
      "volume": 5540700
    },
    {
      "time": "2025-10-07",
      "open": 200.39999389648438,
      "high": 200.60000610351562,
      "low": 200,
      "close": 200.02000427246094,
      "volume": 3385000
    },
    {
      "time": "2025-10-08",
      "open": 200.33999633789062,
      "high": 200.47999572753906,
      "low": 200,
      "close": 200.00999450683594,
      "volume": 3883100
    },
    {
      "time": "2025-10-09",
      "open": 200,
      "high": 200.25999450683594,
      "low": 199.80999755859375,
      "close": 200.0500030517578,
      "volume": 3618200
    },
    {
      "time": "2025-10-10",
      "open": 200.0399932861328,
      "high": 200.38999938964844,
      "low": 199.8000030517578,
      "close": 200.02000427246094,
      "volume": 3524100
    },
    {
      "time": "2025-10-13",
      "open": 200.0500030517578,
      "high": 200.6199951171875,
      "low": 200.0500030517578,
      "close": 200.2899932861328,
      "volume": 2431300
    },
    {
      "time": "2025-10-14",
      "open": 200.11000061035156,
      "high": 200.77999877929688,
      "low": 200.0399932861328,
      "close": 200.1999969482422,
      "volume": 3145800
    },
    {
      "time": "2025-10-15",
      "open": 200.30999755859375,
      "high": 201.11000061035156,
      "low": 200.2899932861328,
      "close": 200.75,
      "volume": 3807300
    },
    {
      "time": "2025-10-16",
      "open": 200.75,
      "high": 201.14999389648438,
      "low": 200.25,
      "close": 200.35000610351562,
      "volume": 2631600
    },
    {
      "time": "2025-10-17",
      "open": 200.5399932861328,
      "high": 200.75,
      "low": 200.1300048828125,
      "close": 200.3000030517578,
      "volume": 4512000
    },
    {
      "time": "2025-10-20",
      "open": 200.5500030517578,
      "high": 200.7100067138672,
      "low": 200.39999389648438,
      "close": 200.58999633789062,
      "volume": 2322800
    },
    {
      "time": "2025-10-21",
      "open": 200.50999450683594,
      "high": 200.7100067138672,
      "low": 200.13999938964844,
      "close": 200.5500030517578,
      "volume": 2620000
    },
    {
      "time": "2025-10-22",
      "open": 200.4600067138672,
      "high": 200.8699951171875,
      "low": 200.30999755859375,
      "close": 200.75,
      "volume": 3836500
    },
    {
      "time": "2025-10-23",
      "open": 200.64999389648438,
      "high": 200.75999450683594,
      "low": 200.49000549316406,
      "close": 200.6199951171875,
      "volume": 3357400
    },
    {
      "time": "2025-10-24",
      "open": 200.66000366210938,
      "high": 200.89999389648438,
      "low": 200.52999877929688,
      "close": 200.83999633789062,
      "volume": 3406100
    },
    {
      "time": "2025-10-27",
      "open": 200.6300048828125,
      "high": 200.89999389648438,
      "low": 200.4499969482422,
      "close": 200.5,
      "volume": 1939000
    },
    {
      "time": "2025-10-28",
      "open": 200.61000061035156,
      "high": 200.6699981689453,
      "low": 200.25,
      "close": 200.3000030517578,
      "volume": 3019100
    },
    {
      "time": "2025-10-29",
      "open": 200.22000122070312,
      "high": 200.60000610351562,
      "low": 200.00999450683594,
      "close": 200.1999969482422,
      "volume": 2166600
    },
    {
      "time": "2025-10-30",
      "open": 200.1999969482422,
      "high": 200.5800018310547,
      "low": 199.74000549316406,
      "close": 199.9199981689453,
      "volume": 2143800
    },
    {
      "time": "2025-10-31",
      "open": 200.0399932861328,
      "high": 200.4499969482422,
      "low": 200,
      "close": 200.05999755859375,
      "volume": 2267300
    },
    {
      "time": "2025-11-03",
      "open": 200.0500030517578,
      "high": 200.13999938964844,
      "low": 199.75999450683594,
      "close": 199.88999938964844,
      "volume": 2618400
    },
    {
      "time": "2025-11-04",
      "open": 200.16000366210938,
      "high": 200.80999755859375,
      "low": 199.80999755859375,
      "close": 200.77999877929688,
      "volume": 1772200
    },
    {
      "time": "2025-11-05",
      "open": 200.52999877929688,
      "high": 200.9600067138672,
      "low": 200.39999389648438,
      "close": 200.74000549316406,
      "volume": 1301400
    },
    {
      "time": "2025-11-06",
      "open": 200.5500030517578,
      "high": 200.99000549316406,
      "low": 200.3000030517578,
      "close": 200.3800048828125,
      "volume": 1953000
    },
    {
      "time": "2025-11-07",
      "open": 200.57000732421875,
      "high": 200.7100067138672,
      "low": 200.3699951171875,
      "close": 200.60000610351562,
      "volume": 1756000
    },
    {
      "time": "2025-11-10",
      "open": 200.60000610351562,
      "high": 201.52999877929688,
      "low": 200.55999755859375,
      "close": 201.39999389648438,
      "volume": 1622900
    },
    {
      "time": "2025-11-11",
      "open": 201.44000244140625,
      "high": 202.0500030517578,
      "low": 201.13999938964844,
      "close": 201.92999267578125,
      "volume": 1717400
    },
    {
      "time": "2025-11-12",
      "open": 201.6300048828125,
      "high": 202.22000122070312,
      "low": 201.13999938964844,
      "close": 202,
      "volume": 2634500
    },
    {
      "time": "2025-11-13",
      "open": 201.8000030517578,
      "high": 202.10000610351562,
      "low": 201.3300018310547,
      "close": 201.33999633789062,
      "volume": 1727900
    },
    {
      "time": "2025-11-14",
      "open": 201.27999877929688,
      "high": 201.82000732421875,
      "low": 201.0500030517578,
      "close": 201.05999755859375,
      "volume": 1767500
    },
    {
      "time": "2025-11-17",
      "open": 201.4199981689453,
      "high": 201.5,
      "low": 200.7100067138672,
      "close": 200.77000427246094,
      "volume": 2944400
    },
    {
      "time": "2025-11-18",
      "open": 201,
      "high": 202.13999938964844,
      "low": 200.91000366210938,
      "close": 201.80999755859375,
      "volume": 2394400
    },
    {
      "time": "2025-11-19",
      "open": 201.3300018310547,
      "high": 202.1699981689453,
      "low": 201.3300018310547,
      "close": 201.5800018310547,
      "volume": 2024800
    },
    {
      "time": "2025-11-20",
      "open": 201.64999389648438,
      "high": 202.24000549316406,
      "low": 201.0500030517578,
      "close": 201.1199951171875,
      "volume": 1823400
    },
    {
      "time": "2025-11-21",
      "open": 201.3000030517578,
      "high": 201.5,
      "low": 200.5800018310547,
      "close": 200.69000244140625,
      "volume": 3904700
    },
    {
      "time": "2025-11-24",
      "open": 201,
      "high": 201.91000366210938,
      "low": 200.97999572753906,
      "close": 201.0500030517578,
      "volume": 3114500
    },
    {
      "time": "2025-11-25",
      "open": 201.3000030517578,
      "high": 201.9600067138672,
      "low": 201.24000549316406,
      "close": 201.66000366210938,
      "volume": 1234100
    },
    {
      "time": "2025-11-26",
      "open": 201.8800048828125,
      "high": 202.0399932861328,
      "low": 201.72000122070312,
      "close": 201.9199981689453,
      "volume": 1627200
    },
    {
      "time": "2025-11-28",
      "open": 201.8699951171875,
      "high": 202.2100067138672,
      "low": 201.75,
      "close": 202.02999877929688,
      "volume": 896800
    },
    {
      "time": "2025-12-01",
      "open": 201.99000549316406,
      "high": 202.86000061035156,
      "low": 201.6999969482422,
      "close": 202.6199951171875,
      "volume": 3570100
    },
    {
      "time": "2025-12-02",
      "open": 202.80999755859375,
      "high": 203.39999389648438,
      "low": 202.5399932861328,
      "close": 203.24000549316406,
      "volume": 2288100
    },
    {
      "time": "2025-12-03",
      "open": 202.92999267578125,
      "high": 203.39999389648438,
      "low": 202.8000030517578,
      "close": 203.2100067138672,
      "volume": 1516900
    },
    {
      "time": "2025-12-04",
      "open": 203.07000732421875,
      "high": 203.5800018310547,
      "low": 203.07000732421875,
      "close": 203.44000244140625,
      "volume": 1625300
    },
    {
      "time": "2025-12-05",
      "open": 203.32000732421875,
      "high": 204.00999450683594,
      "low": 203.32000732421875,
      "close": 203.9199981689453,
      "volume": 1936700
    },
    {
      "time": "2025-12-08",
      "open": 204.1300048828125,
      "high": 204.63999938964844,
      "low": 203.49000549316406,
      "close": 203.52999877929688,
      "volume": 1534700
    },
    {
      "time": "2025-12-09",
      "open": 203.64999389648438,
      "high": 204.39999389648438,
      "low": 203.60000610351562,
      "close": 203.82000732421875,
      "volume": 1886100
    },
    {
      "time": "2025-12-10",
      "open": 203.69000244140625,
      "high": 203.8000030517578,
      "low": 203.50999450683594,
      "close": 203.50999450683594,
      "volume": 2010100
    },
    {
      "time": "2025-12-11",
      "open": 203.5500030517578,
      "high": 204.3000030517578,
      "low": 203.39999389648438,
      "close": 203.66000366210938,
      "volume": 2393200
    },
    {
      "time": "2025-12-12",
      "open": 203.8000030517578,
      "high": 203.9600067138672,
      "low": 203.52000427246094,
      "close": 203.72999572753906,
      "volume": 2269900
    },
    {
      "time": "2025-12-15",
      "open": 203.9199981689453,
      "high": 204.47999572753906,
      "low": 203.72000122070312,
      "close": 204.1999969482422,
      "volume": 3225100
    },
    {
      "time": "2025-12-16",
      "open": 204.14999389648438,
      "high": 204.3300018310547,
      "low": 204.0500030517578,
      "close": 204.1999969482422,
      "volume": 1667700
    },
    {
      "time": "2025-12-17",
      "open": 204.14999389648438,
      "high": 204.27999877929688,
      "low": 203.49000549316406,
      "close": 203.6300048828125,
      "volume": 1964500
    },
    {
      "time": "2025-12-18",
      "open": 203.8000030517578,
      "high": 204.17999267578125,
      "low": 203.8000030517578,
      "close": 203.89999389648438,
      "volume": 1467400
    },
    {
      "time": "2025-12-19",
      "open": 203.5800018310547,
      "high": 204.5,
      "low": 203.00999450683594,
      "close": 203.9199981689453,
      "volume": 5760600
    },
    {
      "time": "2025-12-22",
      "open": 204.19000244140625,
      "high": 204.1999969482422,
      "low": 203.75,
      "close": 203.7899932861328,
      "volume": 1194200
    },
    {
      "time": "2025-12-23",
      "open": 203.8699951171875,
      "high": 204.3800048828125,
      "low": 203.7899932861328,
      "close": 204.27000427246094,
      "volume": 1450200
    },
    {
      "time": "2025-12-24",
      "open": 204.24000549316406,
      "high": 204.83999633789062,
      "low": 204.24000549316406,
      "close": 204.77999877929688,
      "volume": 469500
    },
    {
      "time": "2025-12-26",
      "open": 204.5800018310547,
      "high": 204.8000030517578,
      "low": 204.3800048828125,
      "close": 204.7899932861328,
      "volume": 474400
    },
    {
      "time": "2025-12-29",
      "open": 204.4600067138672,
      "high": 204.75999450683594,
      "low": 204.25999450683594,
      "close": 204.27000427246094,
      "volume": 1388300
    },
    {
      "time": "2025-12-30",
      "open": 204.3000030517578,
      "high": 204.50999450683594,
      "low": 204.27000427246094,
      "close": 204.35000610351562,
      "volume": 760700
    },
    {
      "time": "2025-12-31",
      "open": 204.35000610351562,
      "high": 204.88999938964844,
      "low": 204.25,
      "close": 204.3300018310547,
      "volume": 1404100
    },
    {
      "time": "2026-01-02",
      "open": 204.39999389648438,
      "high": 204.72000122070312,
      "low": 204.25999450683594,
      "close": 204.41000366210938,
      "volume": 1944200
    },
    {
      "time": "2026-01-05",
      "open": 204.47999572753906,
      "high": 204.55999755859375,
      "low": 204.2899932861328,
      "close": 204.36000061035156,
      "volume": 1975000
    },
    {
      "time": "2026-01-06",
      "open": 204.36000061035156,
      "high": 204.67999267578125,
      "low": 204.25,
      "close": 204.27999877929688,
      "volume": 1551200
    },
    {
      "time": "2026-01-07",
      "open": 204.25999450683594,
      "high": 204.50999450683594,
      "low": 204.25999450683594,
      "close": 204.5,
      "volume": 1917600
    },
    {
      "time": "2026-01-08",
      "open": 204.3300018310547,
      "high": 204.4499969482422,
      "low": 204.1999969482422,
      "close": 204.22000122070312,
      "volume": 1548100
    },
    {
      "time": "2026-01-09",
      "open": 204.25,
      "high": 204.27999877929688,
      "low": 204.10000610351562,
      "close": 204.10000610351562,
      "volume": 1251800
    },
    {
      "time": "2026-01-12",
      "open": 204.10000610351562,
      "high": 204.39999389648438,
      "low": 204.0500030517578,
      "close": 204.25,
      "volume": 2744200
    },
    {
      "time": "2026-01-13",
      "open": 204.25,
      "high": 204.60000610351562,
      "low": 204.25,
      "close": 204.3300018310547,
      "volume": 2179500
    },
    {
      "time": "2026-01-14",
      "open": 204.27999877929688,
      "high": 204.3699951171875,
      "low": 204.19000244140625,
      "close": 204.1999969482422,
      "volume": 1261100
    },
    {
      "time": "2026-01-15",
      "open": 204.3000030517578,
      "high": 204.3699951171875,
      "low": 204.1300048828125,
      "close": 204.14999389648438,
      "volume": 1214700
    },
    {
      "time": "2026-01-16",
      "open": 204.17999267578125,
      "high": 204.33999633789062,
      "low": 204.14999389648438,
      "close": 204.25,
      "volume": 2067800
    },
    {
      "time": "2026-01-20",
      "open": 204.08999633789062,
      "high": 204.1999969482422,
      "low": 203.6999969482422,
      "close": 204,
      "volume": 2599900
    },
    {
      "time": "2026-01-21",
      "open": 203.91000366210938,
      "high": 204.3000030517578,
      "low": 203.85000610351562,
      "close": 204.14999389648438,
      "volume": 1446100
    },
    {
      "time": "2026-01-22",
      "open": 204.14999389648438,
      "high": 204.47999572753906,
      "low": 203.85000610351562,
      "close": 204.3800048828125,
      "volume": 1935400
    },
    {
      "time": "2026-01-23",
      "open": 204.22999572753906,
      "high": 204.27000427246094,
      "low": 203.88999938964844,
      "close": 204,
      "volume": 1644400
    },
    {
      "time": "2026-01-26",
      "open": 204.30999755859375,
      "high": 204.5,
      "low": 203.89999389648438,
      "close": 204.39999389648438,
      "volume": 1991700
    },
    {
      "time": "2026-01-27",
      "open": 204.17999267578125,
      "high": 204.4199981689453,
      "low": 204.11000061035156,
      "close": 204.3699951171875,
      "volume": 1282900
    },
    {
      "time": "2026-01-28",
      "open": 204.1999969482422,
      "high": 204.42999267578125,
      "low": 203.82000732421875,
      "close": 203.94000244140625,
      "volume": 1754300
    },
    {
      "time": "2026-01-29",
      "open": 203.94000244140625,
      "high": 204.0399932861328,
      "low": 203.6199951171875,
      "close": 203.9499969482422,
      "volume": 2661600
    },
    {
      "time": "2026-01-30",
      "open": 203.72000122070312,
      "high": 204,
      "low": 203.0500030517578,
      "close": 203.9199981689453,
      "volume": 4233600
    },
    {
      "time": "2026-02-02",
      "open": 203.80999755859375,
      "high": 204.14999389648438,
      "low": 203.5500030517578,
      "close": 203.60000610351562,
      "volume": 2064300
    },
    {
      "time": "2026-02-03",
      "open": 203.8300018310547,
      "high": 203.85000610351562,
      "low": 201.3000030517578,
      "close": 201.38999938964844,
      "volume": 6727200
    },
    {
      "time": "2026-02-04",
      "open": 201.52000427246094,
      "high": 201.55999755859375,
      "low": 196.39999389648438,
      "close": 196.83999633789062,
      "volume": 11260900
    },
    {
      "time": "2026-02-05",
      "open": 196.75,
      "high": 199.72999572753906,
      "low": 196.41000366210938,
      "close": 197.92999267578125,
      "volume": 4006500
    },
    {
      "time": "2026-02-06",
      "open": 199.39999389648438,
      "high": 200.25,
      "low": 197.94000244140625,
      "close": 200,
      "volume": 3744100
    },
    {
      "time": "2026-02-09",
      "open": 200.00999450683594,
      "high": 202.02000427246094,
      "low": 199.89999389648438,
      "close": 200.8699951171875,
      "volume": 4441200
    },
    {
      "time": "2026-02-10",
      "open": 202.16000366210938,
      "high": 203.35000610351562,
      "low": 201.17999267578125,
      "close": 202.5800018310547,
      "volume": 2839600
    },
    {
      "time": "2026-02-11",
      "open": 202.55999755859375,
      "high": 202.8000030517578,
      "low": 201.2899932861328,
      "close": 202.24000549316406,
      "volume": 2805900
    },
    {
      "time": "2026-02-12",
      "open": 202.5,
      "high": 202.77999877929688,
      "low": 200.1999969482422,
      "close": 200.4600067138672,
      "volume": 4249700
    },
    {
      "time": "2026-02-13",
      "open": 200,
      "high": 201.0800018310547,
      "low": 199.97999572753906,
      "close": 200.6199951171875,
      "volume": 2124600
    },
    {
      "time": "2026-02-17",
      "open": 200.6300048828125,
      "high": 200.75,
      "low": 199.1199951171875,
      "close": 199.52999877929688,
      "volume": 3742300
    },
    {
      "time": "2026-02-18",
      "open": 199.41000366210938,
      "high": 200.74000549316406,
      "low": 199.27000427246094,
      "close": 200.22999572753906,
      "volume": 1905000
    },
    {
      "time": "2026-02-19",
      "open": 199.97999572753906,
      "high": 200.13999938964844,
      "low": 199.41000366210938,
      "close": 199.8800048828125,
      "volume": 1310300
    },
    {
      "time": "2026-02-20",
      "open": 199.6999969482422,
      "high": 200.60000610351562,
      "low": 199.5800018310547,
      "close": 200.39999389648438,
      "volume": 2255000
    },
    {
      "time": "2026-02-23",
      "open": 200.5,
      "high": 201,
      "low": 200.0399932861328,
      "close": 200.47999572753906,
      "volume": 1904000
    },
    {
      "time": "2026-02-24",
      "open": 200.47999572753906,
      "high": 201.2100067138672,
      "low": 200.1199951171875,
      "close": 201,
      "volume": 2863500
    },
    {
      "time": "2026-02-25",
      "open": 200.80999755859375,
      "high": 201.99000549316406,
      "low": 200.80999755859375,
      "close": 201.97999572753906,
      "volume": 1751500
    },
    {
      "time": "2026-02-26",
      "open": 201.8300018310547,
      "high": 202,
      "low": 200.88999938964844,
      "close": 201.07000732421875,
      "volume": 1520000
    },
    {
      "time": "2026-02-27",
      "open": 200.69000244140625,
      "high": 201.27999877929688,
      "low": 200.2100067138672,
      "close": 200.57000732421875,
      "volume": 2619200
    },
    {
      "time": "2026-03-02",
      "open": 200.25,
      "high": 201.5,
      "low": 200.2100067138672,
      "close": 201.05999755859375,
      "volume": 2011500
    },
    {
      "time": "2026-03-03",
      "open": 200.50999450683594,
      "high": 201.44000244140625,
      "low": 200.35000610351562,
      "close": 201.22000122070312,
      "volume": 2230200
    },
    {
      "time": "2026-03-04",
      "open": 201.1300048828125,
      "high": 201.8699951171875,
      "low": 200.61000061035156,
      "close": 201.72999572753906,
      "volume": 2062000
    },
    {
      "time": "2026-03-05",
      "open": 201.02000427246094,
      "high": 201.39999389648438,
      "low": 200.61000061035156,
      "close": 200.75999450683594,
      "volume": 1942400
    },
    {
      "time": "2026-03-06",
      "open": 198.16000366210938,
      "high": 198.8000030517578,
      "low": 197.47000122070312,
      "close": 198,
      "volume": 4947000
    },
    {
      "time": "2026-03-09",
      "open": 197.85000610351562,
      "high": 199.9600067138672,
      "low": 197.00999450683594,
      "close": 199.27000427246094,
      "volume": 3344200
    },
    {
      "time": "2026-03-10",
      "open": 199,
      "high": 200.55999755859375,
      "low": 198.25999450683594,
      "close": 200.07000732421875,
      "volume": 2851000
    },
    {
      "time": "2026-03-11",
      "open": 200.07000732421875,
      "high": 200.61000061035156,
      "low": 198.52999877929688,
      "close": 199.9199981689453,
      "volume": 3607000
    },
    {
      "time": "2026-03-12",
      "open": 199.5500030517578,
      "high": 199.9199981689453,
      "low": 199.0500030517578,
      "close": 199.0800018310547,
      "volume": 1772100
    },
    {
      "time": "2026-03-13",
      "open": 199.97999572753906,
      "high": 199.97999572753906,
      "low": 198.77000427246094,
      "close": 199.24000549316406,
      "volume": 1385700
    },
    {
      "time": "2026-03-16",
      "open": 199.7100067138672,
      "high": 200.38999938964844,
      "low": 199.50999450683594,
      "close": 200.2100067138672,
      "volume": 1840700
    },
    {
      "time": "2026-03-17",
      "open": 200.0500030517578,
      "high": 200.88999938964844,
      "low": 199.8800048828125,
      "close": 200.1300048828125,
      "volume": 1377500
    },
    {
      "time": "2026-03-18",
      "open": 200.27000427246094,
      "high": 201,
      "low": 200.16000366210938,
      "close": 200.61000061035156,
      "volume": 2118700
    },
    {
      "time": "2026-03-19",
      "open": 200.6300048828125,
      "high": 200.82000732421875,
      "low": 200.00999450683594,
      "close": 200.69000244140625,
      "volume": 1629700
    },
    {
      "time": "2026-03-20",
      "open": 200.5,
      "high": 200.97999572753906,
      "low": 200.2100067138672,
      "close": 200.50999450683594,
      "volume": 5139300
    },
    {
      "time": "2026-03-23",
      "open": 201.05999755859375,
      "high": 201.39999389648438,
      "low": 200.6300048828125,
      "close": 201.1300048828125,
      "volume": 2886700
    },
    {
      "time": "2026-03-24",
      "open": 201.14999389648438,
      "high": 201.75,
      "low": 200.9600067138672,
      "close": 201.6199951171875,
      "volume": 1976700
    },
    {
      "time": "2026-03-25",
      "open": 201.58999633789062,
      "high": 202.4600067138672,
      "low": 201.5,
      "close": 202.33999633789062,
      "volume": 2279300
    },
    {
      "time": "2026-03-26",
      "open": 202.24000549316406,
      "high": 202.6199951171875,
      "low": 201.77000427246094,
      "close": 201.91000366210938,
      "volume": 2864800
    },
    {
      "time": "2026-03-27",
      "open": 201.69000244140625,
      "high": 202.1300048828125,
      "low": 201.3000030517578,
      "close": 202.00999450683594,
      "volume": 2001800
    },
    {
      "time": "2026-03-30",
      "open": 202.5,
      "high": 202.8300018310547,
      "low": 202.19000244140625,
      "close": 202.57000732421875,
      "volume": 1576700
    },
    {
      "time": "2026-03-31",
      "open": 202.8000030517578,
      "high": 203.89999389648438,
      "low": 202.61000061035156,
      "close": 203.8699951171875,
      "volume": 3506000
    },
    {
      "time": "2026-04-01",
      "open": 203.35000610351562,
      "high": 204.1999969482422,
      "low": 202.9199981689453,
      "close": 203.5800018310547,
      "volume": 2179600
    },
    {
      "time": "2026-04-02",
      "open": 202.99000549316406,
      "high": 203.63999938964844,
      "low": 202.99000549316406,
      "close": 203.60000610351562,
      "volume": 872600
    },
    {
      "time": "2026-04-06",
      "open": 203.4600067138672,
      "high": 204.17999267578125,
      "low": 203.32000732421875,
      "close": 204.16000366210938,
      "volume": 960700
    },
    {
      "time": "2026-04-07",
      "open": 203.77999877929688,
      "high": 204,
      "low": 203.6300048828125,
      "close": 203.9499969482422,
      "volume": 1265800
    },
    {
      "time": "2026-04-08",
      "open": 203.6999969482422,
      "high": 204.22000122070312,
      "low": 203.6999969482422,
      "close": 203.99000549316406,
      "volume": 2123400
    },
    {
      "time": "2026-04-09",
      "open": 203.89999389648438,
      "high": 203.94000244140625,
      "low": 202.13999938964844,
      "close": 202.1999969482422,
      "volume": 2370900
    },
    {
      "time": "2026-04-10",
      "open": 202.35000610351562,
      "high": 202.9199981689453,
      "low": 202.0500030517578,
      "close": 202.74000549316406,
      "volume": 1542200
    },
    {
      "time": "2026-04-13",
      "open": 202.72999572753906,
      "high": 202.85000610351562,
      "low": 202.1199951171875,
      "close": 202.55999755859375,
      "volume": 1367300
    },
    {
      "time": "2026-04-14",
      "open": 202.39999389648438,
      "high": 203.52000427246094,
      "low": 202.38999938964844,
      "close": 202.85000610351562,
      "volume": 1345000
    },
    {
      "time": "2026-04-15",
      "open": 203.25,
      "high": 203.52999877929688,
      "low": 202.77000427246094,
      "close": 203.24000549316406,
      "volume": 2134700
    },
    {
      "time": "2026-04-16",
      "open": 203.52999877929688,
      "high": 203.64999389648438,
      "low": 203.0800018310547,
      "close": 203.3699951171875,
      "volume": 1558200
    },
    {
      "time": "2026-04-17",
      "open": 203.8300018310547,
      "high": 203.9199981689453,
      "low": 203.5,
      "close": 203.8300018310547,
      "volume": 1709800
    },
    {
      "time": "2026-04-20",
      "open": 203.72000122070312,
      "high": 204,
      "low": 203.13999938964844,
      "close": 203.36000061035156,
      "volume": 1373500
    },
    {
      "time": "2026-04-21",
      "open": 203.10000610351562,
      "high": 203.55999755859375,
      "low": 203,
      "close": 203.5500030517578,
      "volume": 1010400
    },
    {
      "time": "2026-04-22",
      "open": 203.77999877929688,
      "high": 203.80999755859375,
      "low": 202.64999389648438,
      "close": 202.77999877929688,
      "volume": 1404800
    },
    {
      "time": "2026-04-23",
      "open": 202.77999877929688,
      "high": 202.97000122070312,
      "low": 202.27999877929688,
      "close": 202.50999450683594,
      "volume": 1330100
    },
    {
      "time": "2026-04-24",
      "open": 202.63999938964844,
      "high": 202.75,
      "low": 202.22000122070312,
      "close": 202.6699981689453,
      "volume": 1125000
    },
    {
      "time": "2026-04-27",
      "open": 202.80999755859375,
      "high": 203.36000061035156,
      "low": 202.2100067138672,
      "close": 202.4499969482422,
      "volume": 1833200
    },
    {
      "time": "2026-04-28",
      "open": 203.47000122070312,
      "high": 203.63999938964844,
      "low": 202.30999755859375,
      "close": 202.52999877929688,
      "volume": 1715100
    },
    {
      "time": "2026-04-29",
      "open": 202.30999755859375,
      "high": 202.8000030517578,
      "low": 201.9499969482422,
      "close": 202.6699981689453,
      "volume": 1326600
    },
    {
      "time": "2026-04-30",
      "open": 202.27999877929688,
      "high": 202.47999572753906,
      "low": 201.77999877929688,
      "close": 202.3699951171875,
      "volume": 1790600
    },
    {
      "time": "2026-05-01",
      "open": 202.69000244140625,
      "high": 202.69000244140625,
      "low": 201.97000122070312,
      "close": 202.08999633789062,
      "volume": 1250100
    },
    {
      "time": "2026-05-04",
      "open": 201.8699951171875,
      "high": 202.3000030517578,
      "low": 201.72000122070312,
      "close": 201.82000732421875,
      "volume": 1429700
    },
    {
      "time": "2026-05-05",
      "open": 201.9499969482422,
      "high": 202.0800018310547,
      "low": 201.38999938964844,
      "close": 201.57000732421875,
      "volume": 1400900
    },
    {
      "time": "2026-05-06",
      "open": 201.47999572753906,
      "high": 202.05999755859375,
      "low": 200.60000610351562,
      "close": 200.7899932861328,
      "volume": 2845400
    },
    {
      "time": "2026-05-07",
      "open": 200.74000549316406,
      "high": 201.27000427246094,
      "low": 200.25,
      "close": 200.85000610351562,
      "volume": 2215100
    },
    {
      "time": "2026-05-08",
      "open": 200.64999389648438,
      "high": 200.77999877929688,
      "low": 200.27999877929688,
      "close": 200.44000244140625,
      "volume": 2738200
    },
    {
      "time": "2026-05-11",
      "open": 200.60000610351562,
      "high": 200.60000610351562,
      "low": 200.07000732421875,
      "close": 200.22000122070312,
      "volume": 2373000
    },
    {
      "time": "2026-05-12",
      "open": 200.24000549316406,
      "high": 200.9199981689453,
      "low": 199.94000244140625,
      "close": 200.19000244140625,
      "volume": 2134000
    },
    {
      "time": "2026-05-13",
      "open": 200.00999450683594,
      "high": 200.4499969482422,
      "low": 199.4499969482422,
      "close": 200.17999267578125,
      "volume": 2184200
    },
    {
      "time": "2026-05-14",
      "open": 199.89999389648438,
      "high": 200.8000030517578,
      "low": 199.80999755859375,
      "close": 200.77999877929688,
      "volume": 1107100
    },
    {
      "time": "2026-05-15",
      "open": 200.16000366210938,
      "high": 200.85000610351562,
      "low": 200.14999389648438,
      "close": 200.63999938964844,
      "volume": 1768700
    },
    {
      "time": "2026-05-18",
      "open": 200.14999389648438,
      "high": 201.57000732421875,
      "low": 200,
      "close": 201.0500030517578,
      "volume": 2291800
    },
    {
      "time": "2026-05-19",
      "open": 201.24000549316406,
      "high": 201.74000549316406,
      "low": 201,
      "close": 201.6999969482422,
      "volume": 1521400
    },
    {
      "time": "2026-05-20",
      "open": 201.36000061035156,
      "high": 201.72999572753906,
      "low": 200.77999877929688,
      "close": 201.58999633789062,
      "volume": 1488900
    },
    {
      "time": "2026-05-21",
      "open": 201.39999389648438,
      "high": 201.9499969482422,
      "low": 201.19000244140625,
      "close": 201.8699951171875,
      "volume": 1331200
    },
    {
      "time": "2026-05-22",
      "open": 201.7899932861328,
      "high": 201.85000610351562,
      "low": 200.72999572753906,
      "close": 200.97000122070312,
      "volume": 2333900
    },
    {
      "time": "2026-05-26",
      "open": 200.61000061035156,
      "high": 201.1300048828125,
      "low": 200.49000549316406,
      "close": 201.1300048828125,
      "volume": 1518000
    },
    {
      "time": "2026-05-27",
      "open": 200.8000030517578,
      "high": 201.41000366210938,
      "low": 200.5,
      "close": 200.67999267578125,
      "volume": 1554000
    },
    {
      "time": "2026-05-28",
      "open": 200.50999450683594,
      "high": 201.27999877929688,
      "low": 200.36000061035156,
      "close": 201.14999389648438,
      "volume": 1640100
    },
    {
      "time": "2026-05-29",
      "open": 201.14999389648438,
      "high": 202.11000061035156,
      "low": 201.07000732421875,
      "close": 201.72000122070312,
      "volume": 5220800
    },
    {
      "time": "2026-06-01",
      "open": 201.92999267578125,
      "high": 202.4600067138672,
      "low": 201.61000061035156,
      "close": 202,
      "volume": 1500100
    },
    {
      "time": "2026-06-02",
      "open": 202,
      "high": 202.5,
      "low": 201.5399932861328,
      "close": 202.00999450683594,
      "volume": 1713300
    },
    {
      "time": "2026-06-03",
      "open": 202,
      "high": 202.89999389648438,
      "low": 201.80999755859375,
      "close": 202.6300048828125,
      "volume": 1656300
    },
    {
      "time": "2026-06-04",
      "open": 202.80999755859375,
      "high": 203.74000549316406,
      "low": 202.75,
      "close": 203.39999389648438,
      "volume": 2714700
    },
    {
      "time": "2026-06-05",
      "open": 203.89999389648438,
      "high": 203.89999389648438,
      "low": 202.7100067138672,
      "close": 203,
      "volume": 2425400
    },
    {
      "time": "2026-06-08",
      "open": 202.8800048828125,
      "high": 203.72999572753906,
      "low": 202.49000549316406,
      "close": 203.1999969482422,
      "volume": 1530700
    },
    {
      "time": "2026-06-09",
      "open": 203.1999969482422,
      "high": 203.3300018310547,
      "low": 202.27000427246094,
      "close": 202.47999572753906,
      "volume": 1335700
    },
    {
      "time": "2026-06-10",
      "open": 202.97000122070312,
      "high": 203.8000030517578,
      "low": 202.8699951171875,
      "close": 203.1999969482422,
      "volume": 1561500
    },
    {
      "time": "2026-06-11",
      "open": 203.02999877929688,
      "high": 203.3800048828125,
      "low": 202.74000549316406,
      "close": 203.0500030517578,
      "volume": 1590400
    },
    {
      "time": "2026-06-12",
      "open": 203.25,
      "high": 203.5,
      "low": 202.5,
      "close": 203.27000427246094,
      "volume": 1690400
    },
    {
      "time": "2026-06-15",
      "open": 203.14999389648438,
      "high": 203.32000732421875,
      "low": 202.75999450683594,
      "close": 203.1199951171875,
      "volume": 1092600
    },
    {
      "time": "2026-06-16",
      "open": 203.00999450683594,
      "high": 203.39999389648438,
      "low": 202.83999633789062,
      "close": 203.02000427246094,
      "volume": 927500
    },
    {
      "time": "2026-06-17",
      "open": 202.9600067138672,
      "high": 204.1999969482422,
      "low": 202.6999969482422,
      "close": 203.02000427246094,
      "volume": 3134200
    },
    {
      "time": "2026-06-18",
      "open": 202.72000122070312,
      "high": 203.5,
      "low": 201.8000030517578,
      "close": 202.14999389648438,
      "volume": 5918900
    },
    {
      "time": "2026-06-22",
      "open": 202.3300018310547,
      "high": 203,
      "low": 202.25,
      "close": 202.97000122070312,
      "volume": 2119000
    },
    {
      "time": "2026-06-23",
      "open": 203.55999755859375,
      "high": 203.64999389648438,
      "low": 203.02000427246094,
      "close": 203.52000427246094,
      "volume": 1971300
    },
    {
      "time": "2026-06-24",
      "open": 204.6999969482422,
      "high": 204.88999938964844,
      "low": 204.36000061035156,
      "close": 204.52000427246094,
      "volume": 2958000
    },
    {
      "time": "2026-06-25",
      "open": 204.5,
      "high": 205.22000122070312,
      "low": 204.1199951171875,
      "close": 204.72999572753906,
      "volume": 1925900
    },
    {
      "time": "2026-06-26",
      "open": 204.99000549316406,
      "high": 205.69000244140625,
      "low": 204.83999633789062,
      "close": 205.25,
      "volume": 3121700
    },
    {
      "time": "2026-06-29",
      "open": 205.25,
      "high": 205.38999938964844,
      "low": 204.92999267578125,
      "close": 205.0500030517578,
      "volume": 1432600
    },
    {
      "time": "2026-06-30",
      "open": 205.47999572753906,
      "high": 205.50999450683594,
      "low": 204.9499969482422,
      "close": 205.0399932861328,
      "volume": 1809900
    },
    {
      "time": "2026-07-01",
      "open": 205.75999450683594,
      "high": 206,
      "low": 205.14999389648438,
      "close": 205.4499969482422,
      "volume": 1725300
    },
    {
      "time": "2026-07-02",
      "open": 205.9499969482422,
      "high": 206,
      "low": 205,
      "close": 205.2100067138672,
      "volume": 2302900
    },
    {
      "time": "2026-07-06",
      "open": 205.24000549316406,
      "high": 205.41000366210938,
      "low": 204.9199981689453,
      "close": 205.2100067138672,
      "volume": 2439100
    },
    {
      "time": "2026-07-07",
      "open": 205.91000366210938,
      "high": 206.00999450683594,
      "low": 205.3699951171875,
      "close": 205.44000244140625,
      "volume": 1443600
    },
    {
      "time": "2026-07-08",
      "open": 206,
      "high": 206,
      "low": 204.8300018310547,
      "close": 204.88999938964844,
      "volume": 1019400
    },
    {
      "time": "2026-07-09",
      "open": 204.86000061035156,
      "high": 206.58999633789062,
      "low": 204.86000061035156,
      "close": 206.55999755859375,
      "volume": 1722400
    },
    {
      "time": "2026-07-10",
      "open": 206.5,
      "high": 206.6300048828125,
      "low": 206.25,
      "close": 206.41000366210938,
      "volume": 1228500
    },
    {
      "time": "2026-07-13",
      "open": 206.5,
      "high": 206.82000732421875,
      "low": 206.2899932861328,
      "close": 206.35000610351562,
      "volume": 1385500
    },
    {
      "time": "2026-07-14",
      "open": 206.35000610351562,
      "high": 206.8000030517578,
      "low": 206.1300048828125,
      "close": 206.64999389648438,
      "volume": 1553100
    },
    {
      "time": "2026-07-15",
      "open": 206.5500030517578,
      "high": 207.77000427246094,
      "low": 205.9600067138672,
      "close": 207.27000427246094,
      "volume": 4513000
    },
    {
      "time": "2026-07-16",
      "open": 207.50999450683594,
      "high": 207.86000061035156,
      "low": 207.1699981689453,
      "close": 207.83999633789062,
      "volume": 2709300
    },
    {
      "time": "2026-07-17",
      "open": 209.19000244140625,
      "high": 209.19000244140625,
      "low": 208.8000030517578,
      "close": 208.89999389648438,
      "volume": 3883800
    },
    {
      "time": "2026-07-20",
      "open": 209.27000427246094,
      "high": 209.33999633789062,
      "low": 208.9600067138672,
      "close": 209.2899932861328,
      "volume": 1696900
    },
    {
      "time": "2026-07-21",
      "open": 209.3300018310547,
      "high": 209.3300018310547,
      "low": 208.9600067138672,
      "close": 209.0399932861328,
      "volume": 2032300
    },
    {
      "time": "2026-07-22",
      "open": 209.00999450683594,
      "high": 209.05999755859375,
      "low": 208.39999389648438,
      "close": 208.9499969482422,
      "volume": 2880200
    },
    {
      "time": "2026-07-23",
      "open": 209.05999755859375,
      "high": 209.19000244140625,
      "low": 208.85000610351562,
      "close": 209,
      "volume": 2017900
    },
    {
      "time": "2026-07-24",
      "open": 209.22999572753906,
      "high": 209.22999572753906,
      "low": 208.9499969482422,
      "close": 209.05999755859375,
      "volume": 1650503
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 172.04140014648436
    },
    {
      "time": "2025-10-06",
      "value": 173.0170004272461
    },
    {
      "time": "2025-10-07",
      "value": 173.97760040283202
    },
    {
      "time": "2025-10-08",
      "value": 175.0220004272461
    },
    {
      "time": "2025-10-09",
      "value": 175.89780059814453
    },
    {
      "time": "2025-10-10",
      "value": 176.84840057373046
    },
    {
      "time": "2025-10-13",
      "value": 177.71260040283204
    },
    {
      "time": "2025-10-14",
      "value": 178.52120025634767
    },
    {
      "time": "2025-10-15",
      "value": 179.31640014648437
    },
    {
      "time": "2025-10-16",
      "value": 180.0634002685547
    },
    {
      "time": "2025-10-17",
      "value": 180.81440032958983
    },
    {
      "time": "2025-10-20",
      "value": 181.47340026855468
    },
    {
      "time": "2025-10-21",
      "value": 181.9622003173828
    },
    {
      "time": "2025-10-22",
      "value": 182.41900024414062
    },
    {
      "time": "2025-10-23",
      "value": 182.8634002685547
    },
    {
      "time": "2025-10-24",
      "value": 183.3000003051758
    },
    {
      "time": "2025-10-27",
      "value": 183.81660034179689
    },
    {
      "time": "2025-10-28",
      "value": 184.43940032958983
    },
    {
      "time": "2025-10-29",
      "value": 185.02980041503906
    },
    {
      "time": "2025-10-30",
      "value": 185.60160034179688
    },
    {
      "time": "2025-10-31",
      "value": 186.1718002319336
    },
    {
      "time": "2025-11-03",
      "value": 186.74160034179687
    },
    {
      "time": "2025-11-04",
      "value": 187.3020004272461
    },
    {
      "time": "2025-11-05",
      "value": 187.87220062255858
    },
    {
      "time": "2025-11-06",
      "value": 188.42780059814453
    },
    {
      "time": "2025-11-07",
      "value": 189.02000061035156
    },
    {
      "time": "2025-11-10",
      "value": 189.60900054931642
    },
    {
      "time": "2025-11-11",
      "value": 190.21860046386718
    },
    {
      "time": "2025-11-12",
      "value": 190.90140045166015
    },
    {
      "time": "2025-11-13",
      "value": 191.56760040283203
    },
    {
      "time": "2025-11-14",
      "value": 192.21640045166015
    },
    {
      "time": "2025-11-17",
      "value": 192.8706005859375
    },
    {
      "time": "2025-11-18",
      "value": 193.58600067138673
    },
    {
      "time": "2025-11-19",
      "value": 194.21220062255858
    },
    {
      "time": "2025-11-20",
      "value": 194.83680053710938
    },
    {
      "time": "2025-11-21",
      "value": 195.40300048828124
    },
    {
      "time": "2025-11-24",
      "value": 195.9886004638672
    },
    {
      "time": "2025-11-25",
      "value": 196.58020050048827
    },
    {
      "time": "2025-11-26",
      "value": 197.14680053710939
    },
    {
      "time": "2025-11-28",
      "value": 197.7240005493164
    },
    {
      "time": "2025-12-01",
      "value": 198.31460052490235
    },
    {
      "time": "2025-12-02",
      "value": 198.91100067138672
    },
    {
      "time": "2025-12-03",
      "value": 199.4938006591797
    },
    {
      "time": "2025-12-04",
      "value": 200.2156005859375
    },
    {
      "time": "2025-12-05",
      "value": 200.92760040283204
    },
    {
      "time": "2025-12-08",
      "value": 201.13120025634765
    },
    {
      "time": "2025-12-09",
      "value": 201.16660034179688
    },
    {
      "time": "2025-12-10",
      "value": 201.20280029296876
    },
    {
      "time": "2025-12-11",
      "value": 201.2434002685547
    },
    {
      "time": "2025-12-12",
      "value": 201.29800018310547
    },
    {
      "time": "2025-12-15",
      "value": 201.36820007324218
    },
    {
      "time": "2025-12-16",
      "value": 201.44299987792968
    },
    {
      "time": "2025-12-17",
      "value": 201.51519989013673
    },
    {
      "time": "2025-12-18",
      "value": 201.59299987792969
    },
    {
      "time": "2025-12-19",
      "value": 201.67039978027344
    },
    {
      "time": "2025-12-22",
      "value": 201.74579956054689
    },
    {
      "time": "2025-12-23",
      "value": 201.82539978027344
    },
    {
      "time": "2025-12-24",
      "value": 201.91699981689453
    },
    {
      "time": "2025-12-26",
      "value": 201.9977996826172
    },
    {
      "time": "2025-12-29",
      "value": 202.0761996459961
    },
    {
      "time": "2025-12-30",
      "value": 202.15719970703125
    },
    {
      "time": "2025-12-31",
      "value": 202.23199981689453
    },
    {
      "time": "2026-01-02",
      "value": 202.30919982910157
    },
    {
      "time": "2026-01-05",
      "value": 202.3813998413086
    },
    {
      "time": "2026-01-06",
      "value": 202.45459991455078
    },
    {
      "time": "2026-01-07",
      "value": 202.52779998779297
    },
    {
      "time": "2026-01-08",
      "value": 202.60220001220702
    },
    {
      "time": "2026-01-09",
      "value": 202.67820007324218
    },
    {
      "time": "2026-01-12",
      "value": 202.75920013427734
    },
    {
      "time": "2026-01-13",
      "value": 202.84740020751954
    },
    {
      "time": "2026-01-14",
      "value": 202.9302001953125
    },
    {
      "time": "2026-01-15",
      "value": 203.01540008544922
    },
    {
      "time": "2026-01-16",
      "value": 203.0848001098633
    },
    {
      "time": "2026-01-20",
      "value": 203.15
    },
    {
      "time": "2026-01-21",
      "value": 203.22539978027345
    },
    {
      "time": "2026-01-22",
      "value": 203.30099975585938
    },
    {
      "time": "2026-01-23",
      "value": 203.35299987792968
    },
    {
      "time": "2026-01-26",
      "value": 203.40239990234375
    },
    {
      "time": "2026-01-27",
      "value": 203.4497998046875
    },
    {
      "time": "2026-01-28",
      "value": 203.50179992675783
    },
    {
      "time": "2026-01-29",
      "value": 203.55959991455077
    },
    {
      "time": "2026-01-30",
      "value": 203.62259979248046
    },
    {
      "time": "2026-02-02",
      "value": 203.6583999633789
    },
    {
      "time": "2026-02-03",
      "value": 203.65459991455077
    },
    {
      "time": "2026-02-04",
      "value": 203.56899993896485
    },
    {
      "time": "2026-02-05",
      "value": 203.51379974365236
    },
    {
      "time": "2026-02-06",
      "value": 203.49279968261717
    },
    {
      "time": "2026-02-09",
      "value": 203.47699951171876
    },
    {
      "time": "2026-02-10",
      "value": 203.49019958496095
    },
    {
      "time": "2026-02-11",
      "value": 203.4943997192383
    },
    {
      "time": "2026-02-12",
      "value": 203.45119995117187
    },
    {
      "time": "2026-02-13",
      "value": 203.39879974365235
    },
    {
      "time": "2026-02-17",
      "value": 203.32519958496093
    },
    {
      "time": "2026-02-18",
      "value": 203.26099945068358
    },
    {
      "time": "2026-02-19",
      "value": 203.18019958496095
    },
    {
      "time": "2026-02-20",
      "value": 203.1175994873047
    },
    {
      "time": "2026-02-23",
      "value": 203.0507992553711
    },
    {
      "time": "2026-02-24",
      "value": 203.00059936523436
    },
    {
      "time": "2026-02-25",
      "value": 202.96699920654297
    },
    {
      "time": "2026-02-26",
      "value": 202.91379943847656
    },
    {
      "time": "2026-02-27",
      "value": 202.84119964599608
    },
    {
      "time": "2026-03-02",
      "value": 202.7783996582031
    },
    {
      "time": "2026-03-03",
      "value": 202.73019958496093
    },
    {
      "time": "2026-03-04",
      "value": 202.68679962158203
    },
    {
      "time": "2026-03-05",
      "value": 202.62359954833985
    },
    {
      "time": "2026-03-06",
      "value": 202.5077996826172
    },
    {
      "time": "2026-03-09",
      "value": 202.4077996826172
    },
    {
      "time": "2026-03-10",
      "value": 202.31359985351563
    },
    {
      "time": "2026-03-11",
      "value": 202.2161999511719
    },
    {
      "time": "2026-03-12",
      "value": 202.11239990234375
    },
    {
      "time": "2026-03-13",
      "value": 202.01019989013673
    },
    {
      "time": "2026-03-16",
      "value": 201.92779998779298
    },
    {
      "time": "2026-03-17",
      "value": 201.84220001220703
    },
    {
      "time": "2026-03-18",
      "value": 201.76720001220704
    },
    {
      "time": "2026-03-19",
      "value": 201.69540008544922
    },
    {
      "time": "2026-03-20",
      "value": 201.61559997558595
    },
    {
      "time": "2026-03-23",
      "value": 201.55380004882812
    },
    {
      "time": "2026-03-24",
      "value": 201.50419982910157
    },
    {
      "time": "2026-03-25",
      "value": 201.46599975585937
    },
    {
      "time": "2026-03-26",
      "value": 201.41759979248047
    },
    {
      "time": "2026-03-27",
      "value": 201.37379974365234
    },
    {
      "time": "2026-03-30",
      "value": 201.34220001220703
    },
    {
      "time": "2026-03-31",
      "value": 201.33459991455078
    },
    {
      "time": "2026-04-01",
      "value": 201.32619995117187
    },
    {
      "time": "2026-04-02",
      "value": 201.3152001953125
    },
    {
      "time": "2026-04-06",
      "value": 201.31080017089843
    },
    {
      "time": "2026-04-07",
      "value": 201.3098001098633
    },
    {
      "time": "2026-04-08",
      "value": 201.30160034179687
    },
    {
      "time": "2026-04-09",
      "value": 201.25820037841797
    },
    {
      "time": "2026-04-10",
      "value": 201.23420043945313
    },
    {
      "time": "2026-04-13",
      "value": 201.20640045166016
    },
    {
      "time": "2026-04-14",
      "value": 201.18500061035155
    },
    {
      "time": "2026-04-15",
      "value": 201.17780059814453
    },
    {
      "time": "2026-04-16",
      "value": 201.21740051269532
    },
    {
      "time": "2026-04-17",
      "value": 201.3572006225586
    },
    {
      "time": "2026-04-20",
      "value": 201.46580078125
    },
    {
      "time": "2026-04-21",
      "value": 201.53680084228515
    },
    {
      "time": "2026-04-22",
      "value": 201.57500091552734
    },
    {
      "time": "2026-04-23",
      "value": 201.57360076904297
    },
    {
      "time": "2026-04-24",
      "value": 201.5822006225586
    },
    {
      "time": "2026-04-27",
      "value": 201.6220004272461
    },
    {
      "time": "2026-04-28",
      "value": 201.6602005004883
    },
    {
      "time": "2026-04-29",
      "value": 201.72300048828126
    },
    {
      "time": "2026-04-30",
      "value": 201.76580047607422
    },
    {
      "time": "2026-05-01",
      "value": 201.81000030517578
    },
    {
      "time": "2026-05-04",
      "value": 201.83840057373047
    },
    {
      "time": "2026-05-05",
      "value": 201.86020080566405
    },
    {
      "time": "2026-05-06",
      "value": 201.8560006713867
    },
    {
      "time": "2026-05-07",
      "value": 201.83340087890625
    },
    {
      "time": "2026-05-08",
      "value": 201.82080078125
    },
    {
      "time": "2026-05-11",
      "value": 201.8138006591797
    },
    {
      "time": "2026-05-12",
      "value": 201.79640075683594
    },
    {
      "time": "2026-05-13",
      "value": 201.7756005859375
    },
    {
      "time": "2026-05-14",
      "value": 201.75660064697266
    },
    {
      "time": "2026-05-15",
      "value": 201.75420074462892
    },
    {
      "time": "2026-05-18",
      "value": 201.81520080566406
    },
    {
      "time": "2026-05-19",
      "value": 201.86380065917967
    },
    {
      "time": "2026-05-20",
      "value": 201.89420043945313
    },
    {
      "time": "2026-05-21",
      "value": 201.93320037841798
    },
    {
      "time": "2026-05-22",
      "value": 201.97100036621094
    },
    {
      "time": "2026-05-26",
      "value": 202.0088003540039
    },
    {
      "time": "2026-05-27",
      "value": 202.01820007324218
    },
    {
      "time": "2026-05-28",
      "value": 202.03859985351562
    },
    {
      "time": "2026-05-29",
      "value": 202.06079986572266
    },
    {
      "time": "2026-06-01",
      "value": 202.08699981689452
    },
    {
      "time": "2026-06-02",
      "value": 202.11699981689452
    },
    {
      "time": "2026-06-03",
      "value": 202.14699981689452
    },
    {
      "time": "2026-06-04",
      "value": 202.18259979248046
    },
    {
      "time": "2026-06-05",
      "value": 202.19579986572265
    },
    {
      "time": "2026-06-08",
      "value": 202.2215997314453
    },
    {
      "time": "2026-06-09",
      "value": 202.2309997558594
    },
    {
      "time": "2026-06-10",
      "value": 202.24359954833983
    },
    {
      "time": "2026-06-11",
      "value": 202.22719970703125
    },
    {
      "time": "2026-06-12",
      "value": 202.22099975585937
    },
    {
      "time": "2026-06-15",
      "value": 202.2113995361328
    },
    {
      "time": "2026-06-16",
      "value": 202.18859954833985
    },
    {
      "time": "2026-06-17",
      "value": 202.1699996948242
    },
    {
      "time": "2026-06-18",
      "value": 202.13319946289062
    },
    {
      "time": "2026-06-22",
      "value": 202.14859954833983
    },
    {
      "time": "2026-06-23",
      "value": 202.1641995239258
    },
    {
      "time": "2026-06-24",
      "value": 202.20339965820312
    },
    {
      "time": "2026-06-25",
      "value": 202.2409994506836
    },
    {
      "time": "2026-06-26",
      "value": 202.2811993408203
    },
    {
      "time": "2026-06-29",
      "value": 202.3147994995117
    },
    {
      "time": "2026-06-30",
      "value": 202.33899932861328
    },
    {
      "time": "2026-07-01",
      "value": 202.3807992553711
    },
    {
      "time": "2026-07-02",
      "value": 202.41399932861327
    },
    {
      "time": "2026-07-06",
      "value": 202.4625994873047
    },
    {
      "time": "2026-07-07",
      "value": 202.5211996459961
    },
    {
      "time": "2026-07-08",
      "value": 202.56559967041017
    },
    {
      "time": "2026-07-09",
      "value": 202.64779968261718
    },
    {
      "time": "2026-07-10",
      "value": 202.72539978027345
    },
    {
      "time": "2026-07-13",
      "value": 202.79899993896484
    },
    {
      "time": "2026-07-14",
      "value": 202.8845999145508
    },
    {
      "time": "2026-07-15",
      "value": 202.98820007324218
    },
    {
      "time": "2026-07-16",
      "value": 203.1085998535156
    },
    {
      "time": "2026-07-17",
      "value": 203.25519958496093
    },
    {
      "time": "2026-07-20",
      "value": 203.42519958496095
    },
    {
      "time": "2026-07-21",
      "value": 203.58899932861328
    },
    {
      "time": "2026-07-22",
      "value": 203.75919921875
    },
    {
      "time": "2026-07-23",
      "value": 203.93479919433594
    },
    {
      "time": "2026-07-24",
      "value": 204.1121990966797
    }
  ],
  "analysis": null
}