{
  "ok": true,
  "cached": false,
  "ticker": "FFIV",
  "price": 411.49,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Julie Johnson",
      "slug": "julie-johnson",
      "txn_type": "P",
      "owner": "JT",
      "txn_date": "2025-10-21",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julie Johnson",
      "slug": "julie-johnson",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2025-10-21",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Is Salesforce (CRM)’s Agentforce Growth Enough to Outpace F5 (FFIV)’s AI Security Momentum?",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/markets/stocks/articles/salesforce-crm-agentforce-growth-enough-215747965.html",
      "published": "2026-09-09"
    },
    {
      "title": "F5 Expands AI Security Platform With F5 Workforce AI Security",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/technology/ai/articles/f5-expands-ai-security-platform-130000448.html",
      "published": "2026-09-09"
    },
    {
      "title": "BILL vs. FFIV: Which Stock Is the Better Value Option?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/bill-vs-ffiv-stock-better-154004741.html",
      "published": "2026-09-07"
    },
    {
      "title": "Unpacking Q2 Earnings: F5 (NASDAQ:FFIV) In The Context Of Other Content Delivery Stocks",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/unpacking-q2-earnings-f5-nasdaq-193518313.html",
      "published": "2026-09-03"
    },
    {
      "title": "F5 Launches AI Guardrails for MuleSoft Agent Fabric",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/technology/ai/articles/f5-launches-ai-guardrails-mulesoft-135946359.html",
      "published": "2026-09-02"
    },
    {
      "title": "F5 and MuleSoft, a Salesforce Company, Collaborate to Deliver Inline Security and Governance for Agent Fabric and Agentic AI Applications",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/technology/ai/articles/f5-mulesoft-salesforce-company-collaborate-130000258.html",
      "published": "2026-09-02"
    },
    {
      "title": "F5, Braze, CrowdStrike, MongoDB, and Cloudflare Shares Plummet, What You Need To Know",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/f5-braze-crowdstrike-mongodb-cloudflare-203420404.html",
      "published": "2026-09-01"
    },
    {
      "title": "F5 to Participate in Upcoming Financial Conference",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/technology/articles/f5-participate-upcoming-financial-conference-200500634.html",
      "published": "2026-09-01"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 320.2699890136719,
      "high": 324.94000244140625,
      "low": 319.7200012207031,
      "close": 324.1000061035156,
      "volume": 355400
    },
    {
      "time": "2025-09-16",
      "open": 324.04998779296875,
      "high": 325,
      "low": 321.2900085449219,
      "close": 323.7300109863281,
      "volume": 289000
    },
    {
      "time": "2025-09-17",
      "open": 324.7900085449219,
      "high": 326,
      "low": 320.5400085449219,
      "close": 323.80999755859375,
      "volume": 258000
    },
    {
      "time": "2025-09-18",
      "open": 324.5299987792969,
      "high": 332.2200012207031,
      "low": 324.30999755859375,
      "close": 331.79998779296875,
      "volume": 380100
    },
    {
      "time": "2025-09-19",
      "open": 334.4200134277344,
      "high": 334.8800048828125,
      "low": 325.6099853515625,
      "close": 328.69000244140625,
      "volume": 1276700
    },
    {
      "time": "2025-09-22",
      "open": 326.1600036621094,
      "high": 330.80999755859375,
      "low": 326,
      "close": 330.19000244140625,
      "volume": 460400
    },
    {
      "time": "2025-09-23",
      "open": 329.9599914550781,
      "high": 334.25,
      "low": 324.3699951171875,
      "close": 324.70001220703125,
      "volume": 397300
    },
    {
      "time": "2025-09-24",
      "open": 325.3399963378906,
      "high": 325.8999938964844,
      "low": 322.9200134277344,
      "close": 324.4700012207031,
      "volume": 366100
    },
    {
      "time": "2025-09-25",
      "open": 321.7099914550781,
      "high": 324.4599914550781,
      "low": 318.7699890136719,
      "close": 324,
      "volume": 289200
    },
    {
      "time": "2025-09-26",
      "open": 324.3500061035156,
      "high": 326.1400146484375,
      "low": 320.489990234375,
      "close": 324.8699951171875,
      "volume": 269300
    },
    {
      "time": "2025-09-29",
      "open": 327.4700012207031,
      "high": 329.20001220703125,
      "low": 322.2699890136719,
      "close": 322.6600036621094,
      "volume": 359600
    },
    {
      "time": "2025-09-30",
      "open": 323,
      "high": 324.79998779296875,
      "low": 320.44000244140625,
      "close": 323.19000244140625,
      "volume": 428400
    },
    {
      "time": "2025-10-01",
      "open": 320.6099853515625,
      "high": 327.69000244140625,
      "low": 317.6600036621094,
      "close": 327.2900085449219,
      "volume": 434800
    },
    {
      "time": "2025-10-02",
      "open": 328.04998779296875,
      "high": 329.05999755859375,
      "low": 324.4800109863281,
      "close": 327.17999267578125,
      "volume": 297000
    },
    {
      "time": "2025-10-03",
      "open": 327.3699951171875,
      "high": 330.8800048828125,
      "low": 324.8399963378906,
      "close": 324.9800109863281,
      "volume": 236100
    },
    {
      "time": "2025-10-06",
      "open": 325.8800048828125,
      "high": 333,
      "low": 325.70001220703125,
      "close": 329,
      "volume": 280000
    },
    {
      "time": "2025-10-07",
      "open": 331.2200012207031,
      "high": 334.5,
      "low": 325.8500061035156,
      "close": 330.760009765625,
      "volume": 1316300
    },
    {
      "time": "2025-10-08",
      "open": 333.3800048828125,
      "high": 343.8399963378906,
      "low": 332.1499938964844,
      "close": 342.5799865722656,
      "volume": 704600
    },
    {
      "time": "2025-10-09",
      "open": 342.5799865722656,
      "high": 342.6400146484375,
      "low": 334.6199951171875,
      "close": 342.3500061035156,
      "volume": 354400
    },
    {
      "time": "2025-10-10",
      "open": 344.4599914550781,
      "high": 346,
      "low": 331.3900146484375,
      "close": 331.75,
      "volume": 335000
    },
    {
      "time": "2025-10-13",
      "open": 343.3299865722656,
      "high": 343.3299865722656,
      "low": 334.9200134277344,
      "close": 340.6400146484375,
      "volume": 646700
    },
    {
      "time": "2025-10-14",
      "open": 336.8800048828125,
      "high": 345.4700012207031,
      "low": 335.1199951171875,
      "close": 343.1700134277344,
      "volume": 746200
    },
    {
      "time": "2025-10-15",
      "open": 341.4200134277344,
      "high": 343.1700134277344,
      "low": 322.6300048828125,
      "close": 330.75,
      "volume": 1449000
    },
    {
      "time": "2025-10-16",
      "open": 324.67999267578125,
      "high": 325.5199890136719,
      "low": 287.5299987792969,
      "close": 295.3500061035156,
      "volume": 3040100
    },
    {
      "time": "2025-10-17",
      "open": 295.010009765625,
      "high": 302.7200012207031,
      "low": 292.5199890136719,
      "close": 300.8999938964844,
      "volume": 2254500
    },
    {
      "time": "2025-10-20",
      "open": 300.1300048828125,
      "high": 302,
      "low": 295.0299987792969,
      "close": 296.5,
      "volume": 842900
    },
    {
      "time": "2025-10-21",
      "open": 296.5,
      "high": 300.2200012207031,
      "low": 294,
      "close": 299.2099914550781,
      "volume": 930200
    },
    {
      "time": "2025-10-22",
      "open": 300.010009765625,
      "high": 300.9800109863281,
      "low": 294.2099914550781,
      "close": 297.8399963378906,
      "volume": 589700
    },
    {
      "time": "2025-10-23",
      "open": 297.6300048828125,
      "high": 303.2900085449219,
      "low": 297.6300048828125,
      "close": 301.8599853515625,
      "volume": 660400
    },
    {
      "time": "2025-10-24",
      "open": 305.3500061035156,
      "high": 305.3500061035156,
      "low": 298.239990234375,
      "close": 298.3399963378906,
      "volume": 458400
    },
    {
      "time": "2025-10-27",
      "open": 303.6000061035156,
      "high": 304.6099853515625,
      "low": 288.70001220703125,
      "close": 290.4100036621094,
      "volume": 1878200
    },
    {
      "time": "2025-10-28",
      "open": 262.3500061035156,
      "high": 276.19000244140625,
      "low": 261.5,
      "close": 267.5799865722656,
      "volume": 2754800
    },
    {
      "time": "2025-10-29",
      "open": 267,
      "high": 267.04998779296875,
      "low": 257.5,
      "close": 258.760009765625,
      "volume": 1294300
    },
    {
      "time": "2025-10-30",
      "open": 257.2699890136719,
      "high": 261.4599914550781,
      "low": 256.010009765625,
      "close": 256.69000244140625,
      "volume": 936700
    },
    {
      "time": "2025-10-31",
      "open": 256.0199890136719,
      "high": 257.6700134277344,
      "low": 252.49000549316406,
      "close": 253.0500030517578,
      "volume": 1006400
    },
    {
      "time": "2025-11-03",
      "open": 252.97999572753906,
      "high": 253.25,
      "low": 247.57000732421875,
      "close": 249.0399932861328,
      "volume": 1539100
    },
    {
      "time": "2025-11-04",
      "open": 246.97000122070312,
      "high": 247.0500030517578,
      "low": 239.94000244140625,
      "close": 241.3800048828125,
      "volume": 1594800
    },
    {
      "time": "2025-11-05",
      "open": 242.1199951171875,
      "high": 250.55999755859375,
      "low": 241.9499969482422,
      "close": 246.49000549316406,
      "volume": 1257700
    },
    {
      "time": "2025-11-06",
      "open": 245.33999633789062,
      "high": 249,
      "low": 241.58999633789062,
      "close": 248.08999633789062,
      "volume": 1407000
    },
    {
      "time": "2025-11-07",
      "open": 245.80999755859375,
      "high": 246.52999877929688,
      "low": 242.02999877929688,
      "close": 245.74000549316406,
      "volume": 957200
    },
    {
      "time": "2025-11-10",
      "open": 246.67999267578125,
      "high": 248.61000061035156,
      "low": 239.00999450683594,
      "close": 240.77000427246094,
      "volume": 861100
    },
    {
      "time": "2025-11-11",
      "open": 240.77000427246094,
      "high": 242,
      "low": 237.5399932861328,
      "close": 238.50999450683594,
      "volume": 881500
    },
    {
      "time": "2025-11-12",
      "open": 240.47999572753906,
      "high": 243.77000427246094,
      "low": 238.75999450683594,
      "close": 240.1699981689453,
      "volume": 647000
    },
    {
      "time": "2025-11-13",
      "open": 240.1699981689453,
      "high": 241.8800048828125,
      "low": 236.52999877929688,
      "close": 238.8699951171875,
      "volume": 1121400
    },
    {
      "time": "2025-11-14",
      "open": 236.13999938964844,
      "high": 237.1300048828125,
      "low": 233.2100067138672,
      "close": 234,
      "volume": 894200
    },
    {
      "time": "2025-11-17",
      "open": 232.22999572753906,
      "high": 234.24000549316406,
      "low": 227.8800048828125,
      "close": 228.63999938964844,
      "volume": 812200
    },
    {
      "time": "2025-11-18",
      "open": 227.44000244140625,
      "high": 229.9600067138672,
      "low": 226,
      "close": 227.0500030517578,
      "volume": 745300
    },
    {
      "time": "2025-11-19",
      "open": 225.4499969482422,
      "high": 228.91000366210938,
      "low": 223.75999450683594,
      "close": 223.99000549316406,
      "volume": 750700
    },
    {
      "time": "2025-11-20",
      "open": 226.99000549316406,
      "high": 230.6300048828125,
      "low": 225.38999938964844,
      "close": 225.8300018310547,
      "volume": 1335600
    },
    {
      "time": "2025-11-21",
      "open": 226.99000549316406,
      "high": 238.0399932861328,
      "low": 225.8300018310547,
      "close": 234.2899932861328,
      "volume": 3011400
    },
    {
      "time": "2025-11-24",
      "open": 234.88999938964844,
      "high": 238.7899932861328,
      "low": 232.39999389648438,
      "close": 236.13999938964844,
      "volume": 3194600
    },
    {
      "time": "2025-11-25",
      "open": 236.13999938964844,
      "high": 242.02000427246094,
      "low": 236.13999938964844,
      "close": 240.00999450683594,
      "volume": 1120100
    },
    {
      "time": "2025-11-26",
      "open": 240.75999450683594,
      "high": 241.22999572753906,
      "low": 237.6199951171875,
      "close": 238.22000122070312,
      "volume": 908100
    },
    {
      "time": "2025-11-28",
      "open": 240.4499969482422,
      "high": 242.47999572753906,
      "low": 237.7100067138672,
      "close": 239.16000366210938,
      "volume": 558400
    },
    {
      "time": "2025-12-01",
      "open": 236.99000549316406,
      "high": 243.25999450683594,
      "low": 236.99000549316406,
      "close": 238.57000732421875,
      "volume": 1199800
    },
    {
      "time": "2025-12-02",
      "open": 239.8699951171875,
      "high": 241.24000549316406,
      "low": 233.9600067138672,
      "close": 238.52000427246094,
      "volume": 1247100
    },
    {
      "time": "2025-12-03",
      "open": 238.36000061035156,
      "high": 241.19000244140625,
      "low": 236.3300018310547,
      "close": 240.6300048828125,
      "volume": 1072200
    },
    {
      "time": "2025-12-04",
      "open": 240.5,
      "high": 245.22000122070312,
      "low": 239.3300018310547,
      "close": 243.3300018310547,
      "volume": 1093600
    },
    {
      "time": "2025-12-05",
      "open": 243.3000030517578,
      "high": 249.0500030517578,
      "low": 243.02999877929688,
      "close": 248.1199951171875,
      "volume": 952200
    },
    {
      "time": "2025-12-08",
      "open": 248.66000366210938,
      "high": 252.55999755859375,
      "low": 248.02000427246094,
      "close": 248.2100067138672,
      "volume": 1153200
    },
    {
      "time": "2025-12-09",
      "open": 248.2100067138672,
      "high": 259.4100036621094,
      "low": 247.60000610351562,
      "close": 257.9800109863281,
      "volume": 1335500
    },
    {
      "time": "2025-12-10",
      "open": 256.54998779296875,
      "high": 260.1600036621094,
      "low": 255.1999969482422,
      "close": 258.0799865722656,
      "volume": 1287300
    },
    {
      "time": "2025-12-11",
      "open": 258.0299987792969,
      "high": 265.6000061035156,
      "low": 255.63999938964844,
      "close": 264.45001220703125,
      "volume": 1482500
    },
    {
      "time": "2025-12-12",
      "open": 264.5299987792969,
      "high": 265.989990234375,
      "low": 259.5299987792969,
      "close": 262.6700134277344,
      "volume": 1414300
    },
    {
      "time": "2025-12-15",
      "open": 264.760009765625,
      "high": 266.25,
      "low": 260.67999267578125,
      "close": 263.010009765625,
      "volume": 1966000
    },
    {
      "time": "2025-12-16",
      "open": 260.82000732421875,
      "high": 261.7300109863281,
      "low": 256.1300048828125,
      "close": 258.260009765625,
      "volume": 1464100
    },
    {
      "time": "2025-12-17",
      "open": 257.9100036621094,
      "high": 260.9700012207031,
      "low": 255.8000030517578,
      "close": 256.07000732421875,
      "volume": 1434300
    },
    {
      "time": "2025-12-18",
      "open": 256.260009765625,
      "high": 260.3999938964844,
      "low": 252.0399932861328,
      "close": 259.1099853515625,
      "volume": 1129100
    },
    {
      "time": "2025-12-19",
      "open": 259.44000244140625,
      "high": 262.3500061035156,
      "low": 255.75999450683594,
      "close": 256.9100036621094,
      "volume": 3168000
    },
    {
      "time": "2025-12-22",
      "open": 257.8999938964844,
      "high": 262.6199951171875,
      "low": 257.7799987792969,
      "close": 260.3999938964844,
      "volume": 1105400
    },
    {
      "time": "2025-12-23",
      "open": 259.8599853515625,
      "high": 261.5199890136719,
      "low": 258.1700134277344,
      "close": 260.4599914550781,
      "volume": 936300
    },
    {
      "time": "2025-12-24",
      "open": 260.4599914550781,
      "high": 262.739990234375,
      "low": 259.29998779296875,
      "close": 262.3299865722656,
      "volume": 793700
    },
    {
      "time": "2025-12-26",
      "open": 262.67999267578125,
      "high": 265.2699890136719,
      "low": 261.8800048828125,
      "close": 263.1400146484375,
      "volume": 1217500
    },
    {
      "time": "2025-12-29",
      "open": 262.8599853515625,
      "high": 263.3599853515625,
      "low": 257.739990234375,
      "close": 259.42999267578125,
      "volume": 962600
    },
    {
      "time": "2025-12-30",
      "open": 259.0400085449219,
      "high": 260.69000244140625,
      "low": 257.4599914550781,
      "close": 259.3699951171875,
      "volume": 1080800
    },
    {
      "time": "2025-12-31",
      "open": 259.1300048828125,
      "high": 259.80999755859375,
      "low": 255.1999969482422,
      "close": 255.25999450683594,
      "volume": 1238000
    },
    {
      "time": "2026-01-02",
      "open": 255.8300018310547,
      "high": 261.1700134277344,
      "low": 254.2100067138672,
      "close": 256.6300048828125,
      "volume": 825400
    },
    {
      "time": "2026-01-05",
      "open": 263.7900085449219,
      "high": 275.1499938964844,
      "low": 262.2799987792969,
      "close": 272.05999755859375,
      "volume": 1449500
    },
    {
      "time": "2026-01-06",
      "open": 271.3299865722656,
      "high": 272.92999267578125,
      "low": 265.2699890136719,
      "close": 270.6400146484375,
      "volume": 1090400
    },
    {
      "time": "2026-01-07",
      "open": 269,
      "high": 271.0199890136719,
      "low": 265.30999755859375,
      "close": 267.9200134277344,
      "volume": 709800
    },
    {
      "time": "2026-01-08",
      "open": 266.82000732421875,
      "high": 273.0799865722656,
      "low": 266.4200134277344,
      "close": 269.4100036621094,
      "volume": 789800
    },
    {
      "time": "2026-01-09",
      "open": 270.489990234375,
      "high": 272.1300048828125,
      "low": 264.8599853515625,
      "close": 269.30999755859375,
      "volume": 667400
    },
    {
      "time": "2026-01-12",
      "open": 265,
      "high": 272.1499938964844,
      "low": 264.5799865722656,
      "close": 270.55999755859375,
      "volume": 802000
    },
    {
      "time": "2026-01-13",
      "open": 270.6300048828125,
      "high": 273.3699951171875,
      "low": 267.6099853515625,
      "close": 269.80999755859375,
      "volume": 601300
    },
    {
      "time": "2026-01-14",
      "open": 267.69000244140625,
      "high": 269.510009765625,
      "low": 265.2099914550781,
      "close": 267.45001220703125,
      "volume": 760600
    },
    {
      "time": "2026-01-15",
      "open": 277.29998779296875,
      "high": 280.75,
      "low": 272.5199890136719,
      "close": 273.989990234375,
      "volume": 1187800
    },
    {
      "time": "2026-01-16",
      "open": 273.989990234375,
      "high": 275.6600036621094,
      "low": 266,
      "close": 268.2200012207031,
      "volume": 2542600
    },
    {
      "time": "2026-01-20",
      "open": 262.7300109863281,
      "high": 267.05999755859375,
      "low": 259.44000244140625,
      "close": 259.70001220703125,
      "volume": 923100
    },
    {
      "time": "2026-01-21",
      "open": 260.2699890136719,
      "high": 265.8399963378906,
      "low": 260.17999267578125,
      "close": 261.54998779296875,
      "volume": 887500
    },
    {
      "time": "2026-01-22",
      "open": 263.57000732421875,
      "high": 267.4100036621094,
      "low": 261.05999755859375,
      "close": 262,
      "volume": 701500
    },
    {
      "time": "2026-01-23",
      "open": 261.010009765625,
      "high": 265.54998779296875,
      "low": 257.17999267578125,
      "close": 259.260009765625,
      "volume": 813900
    },
    {
      "time": "2026-01-26",
      "open": 261.8699951171875,
      "high": 268.2799987792969,
      "low": 261.8500061035156,
      "close": 267.45001220703125,
      "volume": 1295100
    },
    {
      "time": "2026-01-27",
      "open": 268.5199890136719,
      "high": 272.9100036621094,
      "low": 264.3399963378906,
      "close": 270.42999267578125,
      "volume": 2244600
    },
    {
      "time": "2026-01-28",
      "open": 298.5,
      "high": 303.9800109863281,
      "low": 285,
      "close": 292.29998779296875,
      "volume": 2874900
    },
    {
      "time": "2026-01-29",
      "open": 293.75,
      "high": 293.75,
      "low": 274.20001220703125,
      "close": 282.5299987792969,
      "volume": 1262900
    },
    {
      "time": "2026-01-30",
      "open": 280.4700012207031,
      "high": 283.79998779296875,
      "low": 272.0799865722656,
      "close": 275.6099853515625,
      "volume": 1026100
    },
    {
      "time": "2026-02-02",
      "open": 273.2799987792969,
      "high": 281.79998779296875,
      "low": 272,
      "close": 280.7200012207031,
      "volume": 802200
    },
    {
      "time": "2026-02-03",
      "open": 281.3699951171875,
      "high": 285.0899963378906,
      "low": 272.19000244140625,
      "close": 274.6300048828125,
      "volume": 1216300
    },
    {
      "time": "2026-02-04",
      "open": 276.260009765625,
      "high": 280.69000244140625,
      "low": 273.8599853515625,
      "close": 276.489990234375,
      "volume": 846100
    },
    {
      "time": "2026-02-05",
      "open": 276.07000732421875,
      "high": 277.7300109863281,
      "low": 269.0799865722656,
      "close": 271.2099914550781,
      "volume": 541200
    },
    {
      "time": "2026-02-06",
      "open": 273.6099853515625,
      "high": 278.92999267578125,
      "low": 272.2200012207031,
      "close": 276.57000732421875,
      "volume": 516600
    },
    {
      "time": "2026-02-09",
      "open": 276.57000732421875,
      "high": 279.010009765625,
      "low": 274.9800109863281,
      "close": 278.739990234375,
      "volume": 578400
    },
    {
      "time": "2026-02-10",
      "open": 278.32000732421875,
      "high": 283.3399963378906,
      "low": 278.32000732421875,
      "close": 282.3800048828125,
      "volume": 494400
    },
    {
      "time": "2026-02-11",
      "open": 284.5,
      "high": 284.9800109863281,
      "low": 277.94000244140625,
      "close": 282.6700134277344,
      "volume": 427500
    },
    {
      "time": "2026-02-12",
      "open": 281.0299987792969,
      "high": 281.0299987792969,
      "low": 259.6700134277344,
      "close": 262.0199890136719,
      "volume": 944600
    },
    {
      "time": "2026-02-13",
      "open": 265.3699951171875,
      "high": 275.3800048828125,
      "low": 262.8900146484375,
      "close": 273.92999267578125,
      "volume": 586500
    },
    {
      "time": "2026-02-17",
      "open": 273.3299865722656,
      "high": 273.739990234375,
      "low": 268.4700012207031,
      "close": 270.5799865722656,
      "volume": 513700
    },
    {
      "time": "2026-02-18",
      "open": 270.1300048828125,
      "high": 278.7200012207031,
      "low": 267.6199951171875,
      "close": 277.69000244140625,
      "volume": 535400
    },
    {
      "time": "2026-02-19",
      "open": 275.6099853515625,
      "high": 279.7799987792969,
      "low": 273,
      "close": 279.19000244140625,
      "volume": 677600
    },
    {
      "time": "2026-02-20",
      "open": 279,
      "high": 287.57000732421875,
      "low": 277.6400146484375,
      "close": 278.3900146484375,
      "volume": 685400
    },
    {
      "time": "2026-02-23",
      "open": 275.82000732421875,
      "high": 276.69000244140625,
      "low": 268.5,
      "close": 269.5199890136719,
      "volume": 564400
    },
    {
      "time": "2026-02-24",
      "open": 269.57000732421875,
      "high": 275.3800048828125,
      "low": 266.0799865722656,
      "close": 272.0299987792969,
      "volume": 632500
    },
    {
      "time": "2026-02-25",
      "open": 275.05999755859375,
      "high": 278.9200134277344,
      "low": 272.55999755859375,
      "close": 278.54998779296875,
      "volume": 1254300
    },
    {
      "time": "2026-02-26",
      "open": 280.7699890136719,
      "high": 283.5299987792969,
      "low": 275.80999755859375,
      "close": 277.5199890136719,
      "volume": 842400
    },
    {
      "time": "2026-02-27",
      "open": 273.95001220703125,
      "high": 275.2300109863281,
      "low": 266.67999267578125,
      "close": 271.3599853515625,
      "volume": 1185400
    },
    {
      "time": "2026-03-02",
      "open": 271.5799865722656,
      "high": 279.45001220703125,
      "low": 269.8399963378906,
      "close": 278,
      "volume": 507300
    },
    {
      "time": "2026-03-03",
      "open": 272.79998779296875,
      "high": 281.9800109863281,
      "low": 270.7900085449219,
      "close": 281.5400085449219,
      "volume": 618600
    },
    {
      "time": "2026-03-04",
      "open": 280.4800109863281,
      "high": 286.9599914550781,
      "low": 277.260009765625,
      "close": 286.1199951171875,
      "volume": 713300
    },
    {
      "time": "2026-03-05",
      "open": 283.260009765625,
      "high": 287.6499938964844,
      "low": 278.69000244140625,
      "close": 283.6400146484375,
      "volume": 527400
    },
    {
      "time": "2026-03-06",
      "open": 277.04998779296875,
      "high": 286.7900085449219,
      "low": 275.8599853515625,
      "close": 286.2200012207031,
      "volume": 582100
    },
    {
      "time": "2026-03-09",
      "open": 281.54998779296875,
      "high": 287.1400146484375,
      "low": 274.2900085449219,
      "close": 285.3299865722656,
      "volume": 609900
    },
    {
      "time": "2026-03-10",
      "open": 286.8399963378906,
      "high": 289.989990234375,
      "low": 281.989990234375,
      "close": 286.1400146484375,
      "volume": 415300
    },
    {
      "time": "2026-03-11",
      "open": 286.1400146484375,
      "high": 289.9800109863281,
      "low": 283.05999755859375,
      "close": 289.5199890136719,
      "volume": 418000
    },
    {
      "time": "2026-03-12",
      "open": 287.1400146484375,
      "high": 289.82000732421875,
      "low": 282.5199890136719,
      "close": 282.69000244140625,
      "volume": 433100
    },
    {
      "time": "2026-03-13",
      "open": 285.8999938964844,
      "high": 291,
      "low": 283.4599914550781,
      "close": 289.30999755859375,
      "volume": 599600
    },
    {
      "time": "2026-03-16",
      "open": 289.30999755859375,
      "high": 292.1000061035156,
      "low": 282.6600036621094,
      "close": 283.7300109863281,
      "volume": 841100
    },
    {
      "time": "2026-03-17",
      "open": 283.05999755859375,
      "high": 290.6300048828125,
      "low": 282.45001220703125,
      "close": 286.0299987792969,
      "volume": 759900
    },
    {
      "time": "2026-03-18",
      "open": 286.0299987792969,
      "high": 289.3800048828125,
      "low": 281.7699890136719,
      "close": 282.20001220703125,
      "volume": 608400
    },
    {
      "time": "2026-03-19",
      "open": 279.9100036621094,
      "high": 293.5299987792969,
      "low": 279.3699951171875,
      "close": 290.29998779296875,
      "volume": 1293900
    },
    {
      "time": "2026-03-20",
      "open": 291.05999755859375,
      "high": 295.510009765625,
      "low": 282.25,
      "close": 284.2799987792969,
      "volume": 2968100
    },
    {
      "time": "2026-03-23",
      "open": 288.3699951171875,
      "high": 290.79998779296875,
      "low": 286.42999267578125,
      "close": 289.75,
      "volume": 587900
    },
    {
      "time": "2026-03-24",
      "open": 286.8299865722656,
      "high": 290.9100036621094,
      "low": 285,
      "close": 289.0400085449219,
      "volume": 445400
    },
    {
      "time": "2026-03-25",
      "open": 292.8699951171875,
      "high": 300.6199951171875,
      "low": 290.92999267578125,
      "close": 297.8599853515625,
      "volume": 774600
    },
    {
      "time": "2026-03-26",
      "open": 297.239990234375,
      "high": 304,
      "low": 292.489990234375,
      "close": 293.1499938964844,
      "volume": 642500
    },
    {
      "time": "2026-03-27",
      "open": 290.0400085449219,
      "high": 291.4100036621094,
      "low": 278.3500061035156,
      "close": 281.9800109863281,
      "volume": 664300
    },
    {
      "time": "2026-03-30",
      "open": 283.4100036621094,
      "high": 285.7300109863281,
      "low": 278.1600036621094,
      "close": 279.7300109863281,
      "volume": 536500
    },
    {
      "time": "2026-03-31",
      "open": 281.17999267578125,
      "high": 291.2900085449219,
      "low": 277.17999267578125,
      "close": 289.3299865722656,
      "volume": 513000
    },
    {
      "time": "2026-04-01",
      "open": 290.82000732421875,
      "high": 297.30999755859375,
      "low": 289,
      "close": 295.6499938964844,
      "volume": 526800
    },
    {
      "time": "2026-04-02",
      "open": 290.6400146484375,
      "high": 304.489990234375,
      "low": 290.6400146484375,
      "close": 303.3500061035156,
      "volume": 553100
    },
    {
      "time": "2026-04-06",
      "open": 306.44000244140625,
      "high": 308.8999938964844,
      "low": 304.8500061035156,
      "close": 307.6400146484375,
      "volume": 505000
    },
    {
      "time": "2026-04-07",
      "open": 307.20001220703125,
      "high": 310.3900146484375,
      "low": 302.8299865722656,
      "close": 309.1000061035156,
      "volume": 493300
    },
    {
      "time": "2026-04-08",
      "open": 315.0899963378906,
      "high": 315.3399963378906,
      "low": 303.5799865722656,
      "close": 304.760009765625,
      "volume": 946300
    },
    {
      "time": "2026-04-09",
      "open": 303.55999755859375,
      "high": 305.7699890136719,
      "low": 289.8699951171875,
      "close": 294.5899963378906,
      "volume": 896900
    },
    {
      "time": "2026-04-10",
      "open": 294.5,
      "high": 295.1400146484375,
      "low": 284,
      "close": 289.80999755859375,
      "volume": 639600
    },
    {
      "time": "2026-04-13",
      "open": 287.0400085449219,
      "high": 298.489990234375,
      "low": 287.0400085449219,
      "close": 298.07000732421875,
      "volume": 642100
    },
    {
      "time": "2026-04-14",
      "open": 300,
      "high": 301.7300109863281,
      "low": 294.4599914550781,
      "close": 295.19000244140625,
      "volume": 572400
    },
    {
      "time": "2026-04-15",
      "open": 296.70001220703125,
      "high": 300.3500061035156,
      "low": 295.9100036621094,
      "close": 299.0899963378906,
      "volume": 506900
    },
    {
      "time": "2026-04-16",
      "open": 301.69000244140625,
      "high": 308.1600036621094,
      "low": 300.0199890136719,
      "close": 308.05999755859375,
      "volume": 649700
    },
    {
      "time": "2026-04-17",
      "open": 310.5400085449219,
      "high": 313.75,
      "low": 306.9100036621094,
      "close": 310.8699951171875,
      "volume": 606700
    },
    {
      "time": "2026-04-20",
      "open": 310.5,
      "high": 314.44000244140625,
      "low": 310,
      "close": 314,
      "volume": 490400
    },
    {
      "time": "2026-04-21",
      "open": 314.9100036621094,
      "high": 319.67999267578125,
      "low": 314.30999755859375,
      "close": 315.55999755859375,
      "volume": 801100
    },
    {
      "time": "2026-04-22",
      "open": 316.5,
      "high": 318.5400085449219,
      "low": 308.70001220703125,
      "close": 311.17999267578125,
      "volume": 536700
    },
    {
      "time": "2026-04-23",
      "open": 311.1000061035156,
      "high": 311.5400085449219,
      "low": 294.69000244140625,
      "close": 299.8900146484375,
      "volume": 934700
    },
    {
      "time": "2026-04-24",
      "open": 299.75,
      "high": 303.7099914550781,
      "low": 293.6700134277344,
      "close": 303.1600036621094,
      "volume": 830700
    },
    {
      "time": "2026-04-27",
      "open": 301.94000244140625,
      "high": 304.6400146484375,
      "low": 295.67999267578125,
      "close": 297.7200012207031,
      "volume": 934000
    },
    {
      "time": "2026-04-28",
      "open": 299.0799865722656,
      "high": 305.05999755859375,
      "low": 290.6000061035156,
      "close": 303.7900085449219,
      "volume": 1714400
    },
    {
      "time": "2026-04-29",
      "open": 313.5,
      "high": 331.9599914550781,
      "low": 311.8399963378906,
      "close": 328.1499938964844,
      "volume": 1666000
    },
    {
      "time": "2026-04-30",
      "open": 327.5400085449219,
      "high": 329.20001220703125,
      "low": 318.92999267578125,
      "close": 323.8999938964844,
      "volume": 1023100
    },
    {
      "time": "2026-05-01",
      "open": 324.489990234375,
      "high": 326,
      "low": 320.1400146484375,
      "close": 323.20001220703125,
      "volume": 778800
    },
    {
      "time": "2026-05-04",
      "open": 322.3299865722656,
      "high": 332.489990234375,
      "low": 322.32000732421875,
      "close": 329.92999267578125,
      "volume": 652100
    },
    {
      "time": "2026-05-05",
      "open": 330.5799865722656,
      "high": 340.6099853515625,
      "low": 329.92999267578125,
      "close": 339.8999938964844,
      "volume": 599100
    },
    {
      "time": "2026-05-06",
      "open": 339.94000244140625,
      "high": 342.8699951171875,
      "low": 331.1700134277344,
      "close": 341.0199890136719,
      "volume": 675200
    },
    {
      "time": "2026-05-07",
      "open": 342.4800109863281,
      "high": 347.4700012207031,
      "low": 340.69000244140625,
      "close": 345.0199890136719,
      "volume": 713600
    },
    {
      "time": "2026-05-08",
      "open": 345.0299987792969,
      "high": 354.5199890136719,
      "low": 342.8299865722656,
      "close": 354.0299987792969,
      "volume": 708800
    },
    {
      "time": "2026-05-11",
      "open": 353.6000061035156,
      "high": 360,
      "low": 350.94000244140625,
      "close": 358.29998779296875,
      "volume": 553800
    },
    {
      "time": "2026-05-12",
      "open": 358.67999267578125,
      "high": 362,
      "low": 352.04998779296875,
      "close": 354.9800109863281,
      "volume": 505200
    },
    {
      "time": "2026-05-13",
      "open": 354.5400085449219,
      "high": 359.92999267578125,
      "low": 349.7300109863281,
      "close": 357.3999938964844,
      "volume": 652800
    },
    {
      "time": "2026-05-14",
      "open": 360.3399963378906,
      "high": 365.5299987792969,
      "low": 356.45001220703125,
      "close": 364.5899963378906,
      "volume": 967800
    },
    {
      "time": "2026-05-15",
      "open": 360,
      "high": 365.8299865722656,
      "low": 358.82000732421875,
      "close": 362.5799865722656,
      "volume": 536800
    },
    {
      "time": "2026-05-18",
      "open": 375.3399963378906,
      "high": 385,
      "low": 370.739990234375,
      "close": 379.739990234375,
      "volume": 827300
    },
    {
      "time": "2026-05-19",
      "open": 378.0299987792969,
      "high": 386.2900085449219,
      "low": 378.0299987792969,
      "close": 383.5,
      "volume": 776900
    },
    {
      "time": "2026-05-20",
      "open": 381.8800048828125,
      "high": 391.25,
      "low": 379.8900146484375,
      "close": 382.4200134277344,
      "volume": 639500
    },
    {
      "time": "2026-05-21",
      "open": 382.4200134277344,
      "high": 387.260009765625,
      "low": 379.2200012207031,
      "close": 383.70001220703125,
      "volume": 720500
    },
    {
      "time": "2026-05-22",
      "open": 386.69000244140625,
      "high": 395.7699890136719,
      "low": 386.69000244140625,
      "close": 393.6300048828125,
      "volume": 451100
    },
    {
      "time": "2026-05-26",
      "open": 394.45001220703125,
      "high": 399.5899963378906,
      "low": 390.5899963378906,
      "close": 397,
      "volume": 537700
    },
    {
      "time": "2026-05-27",
      "open": 394.1099853515625,
      "high": 395.8599853515625,
      "low": 385.3399963378906,
      "close": 388.1499938964844,
      "volume": 756900
    },
    {
      "time": "2026-05-28",
      "open": 388.2699890136719,
      "high": 397.8800048828125,
      "low": 372.6199951171875,
      "close": 383.42999267578125,
      "volume": 1293000
    },
    {
      "time": "2026-05-29",
      "open": 385.739990234375,
      "high": 389.94000244140625,
      "low": 374.6499938964844,
      "close": 383.45001220703125,
      "volume": 1667300
    },
    {
      "time": "2026-06-01",
      "open": 383.2900085449219,
      "high": 396.510009765625,
      "low": 382.5899963378906,
      "close": 395.6199951171875,
      "volume": 654100
    },
    {
      "time": "2026-06-02",
      "open": 397.79998779296875,
      "high": 410.1099853515625,
      "low": 394.0199890136719,
      "close": 409.1300048828125,
      "volume": 734200
    },
    {
      "time": "2026-06-03",
      "open": 405.6499938964844,
      "high": 411.5199890136719,
      "low": 398.4700012207031,
      "close": 405.6600036621094,
      "volume": 660500
    },
    {
      "time": "2026-06-04",
      "open": 403.239990234375,
      "high": 409.0400085449219,
      "low": 392.489990234375,
      "close": 408.6600036621094,
      "volume": 519300
    },
    {
      "time": "2026-06-05",
      "open": 405.1400146484375,
      "high": 406.2699890136719,
      "low": 393.0400085449219,
      "close": 393.3500061035156,
      "volume": 433100
    },
    {
      "time": "2026-06-08",
      "open": 391.7699890136719,
      "high": 402.3900146484375,
      "low": 387.8800048828125,
      "close": 396.19000244140625,
      "volume": 422200
    },
    {
      "time": "2026-06-09",
      "open": 399.70001220703125,
      "high": 403.3900146484375,
      "low": 381.92999267578125,
      "close": 395.2300109863281,
      "volume": 470800
    },
    {
      "time": "2026-06-10",
      "open": 394.6700134277344,
      "high": 401.239990234375,
      "low": 389.5799865722656,
      "close": 390.7699890136719,
      "volume": 466000
    },
    {
      "time": "2026-06-11",
      "open": 390.9599914550781,
      "high": 397.3999938964844,
      "low": 387.32000732421875,
      "close": 393.8399963378906,
      "volume": 455600
    },
    {
      "time": "2026-06-12",
      "open": 397.8900146484375,
      "high": 398.7900085449219,
      "low": 390.5899963378906,
      "close": 396.1600036621094,
      "volume": 289300
    },
    {
      "time": "2026-06-15",
      "open": 397.7099914550781,
      "high": 404,
      "low": 392.8800048828125,
      "close": 396.80999755859375,
      "volume": 544300
    },
    {
      "time": "2026-06-16",
      "open": 398.5,
      "high": 401.25,
      "low": 386.2799987792969,
      "close": 388.8500061035156,
      "volume": 526200
    },
    {
      "time": "2026-06-17",
      "open": 388.1099853515625,
      "high": 392,
      "low": 381.6000061035156,
      "close": 384.8800048828125,
      "volume": 527200
    },
    {
      "time": "2026-06-18",
      "open": 389.67999267578125,
      "high": 391.7699890136719,
      "low": 374.3999938964844,
      "close": 385.489990234375,
      "volume": 1652100
    },
    {
      "time": "2026-06-22",
      "open": 383.7300109863281,
      "high": 392.5899963378906,
      "low": 383.6400146484375,
      "close": 391.2699890136719,
      "volume": 616900
    },
    {
      "time": "2026-06-23",
      "open": 387.20001220703125,
      "high": 393.67999267578125,
      "low": 386.6700134277344,
      "close": 389.5299987792969,
      "volume": 695600
    },
    {
      "time": "2026-06-24",
      "open": 389.010009765625,
      "high": 391.489990234375,
      "low": 382.1600036621094,
      "close": 384.7799987792969,
      "volume": 557900
    },
    {
      "time": "2026-06-25",
      "open": 384.7799987792969,
      "high": 390,
      "low": 381.6700134277344,
      "close": 386.010009765625,
      "volume": 460100
    },
    {
      "time": "2026-06-26",
      "open": 386.2300109863281,
      "high": 395.9599914550781,
      "low": 382.010009765625,
      "close": 394.5299987792969,
      "volume": 804300
    },
    {
      "time": "2026-06-29",
      "open": 400,
      "high": 414,
      "low": 396.9200134277344,
      "close": 410.55999755859375,
      "volume": 735200
    },
    {
      "time": "2026-06-30",
      "open": 413.4100036621094,
      "high": 427.5400085449219,
      "low": 407,
      "close": 415.9599914550781,
      "volume": 1015700
    },
    {
      "time": "2026-07-01",
      "open": 413.4100036621094,
      "high": 424.8699951171875,
      "low": 413.010009765625,
      "close": 424.17999267578125,
      "volume": 668900
    },
    {
      "time": "2026-07-02",
      "open": 422.3699951171875,
      "high": 425.3399963378906,
      "low": 404.5400085449219,
      "close": 408.1400146484375,
      "volume": 590700
    },
    {
      "time": "2026-07-06",
      "open": 407,
      "high": 426.2799987792969,
      "low": 407,
      "close": 419.0299987792969,
      "volume": 448800
    },
    {
      "time": "2026-07-07",
      "open": 421.5299987792969,
      "high": 423.9100036621094,
      "low": 415.19000244140625,
      "close": 417.1099853515625,
      "volume": 436800
    },
    {
      "time": "2026-07-08",
      "open": 415.32000732421875,
      "high": 420.7200012207031,
      "low": 408.989990234375,
      "close": 419.1400146484375,
      "volume": 430600
    },
    {
      "time": "2026-07-09",
      "open": 418.1199951171875,
      "high": 431.4100036621094,
      "low": 418.1199951171875,
      "close": 430.32000732421875,
      "volume": 612900
    },
    {
      "time": "2026-07-10",
      "open": 427.7900085449219,
      "high": 432.739990234375,
      "low": 425.82000732421875,
      "close": 430.3900146484375,
      "volume": 359600
    },
    {
      "time": "2026-07-13",
      "open": 426.9200134277344,
      "high": 431.6600036621094,
      "low": 418.239990234375,
      "close": 420.95001220703125,
      "volume": 420200
    },
    {
      "time": "2026-07-14",
      "open": 424.3399963378906,
      "high": 432.67999267578125,
      "low": 421.9700012207031,
      "close": 431.260009765625,
      "volume": 588600
    },
    {
      "time": "2026-07-15",
      "open": 433.94000244140625,
      "high": 435,
      "low": 414.44000244140625,
      "close": 421.4700012207031,
      "volume": 497500
    },
    {
      "time": "2026-07-16",
      "open": 419.3399963378906,
      "high": 419.489990234375,
      "low": 399.9700012207031,
      "close": 403.4100036621094,
      "volume": 483600
    },
    {
      "time": "2026-07-17",
      "open": 395.1199951171875,
      "high": 413.5400085449219,
      "low": 391.9700012207031,
      "close": 409.1000061035156,
      "volume": 461600
    },
    {
      "time": "2026-07-20",
      "open": 410.9800109863281,
      "high": 419.8399963378906,
      "low": 410.9800109863281,
      "close": 411.9200134277344,
      "volume": 398200
    },
    {
      "time": "2026-07-21",
      "open": 417.0299987792969,
      "high": 417.0299987792969,
      "low": 407.57000732421875,
      "close": 408.739990234375,
      "volume": 632400
    },
    {
      "time": "2026-07-22",
      "open": 405.20001220703125,
      "high": 408.6000061035156,
      "low": 399.55999755859375,
      "close": 400.6099853515625,
      "volume": 542100
    },
    {
      "time": "2026-07-23",
      "open": 398.510009765625,
      "high": 403.489990234375,
      "low": 386.7900085449219,
      "close": 388.0799865722656,
      "volume": 562400
    },
    {
      "time": "2026-07-24",
      "open": 393.7699890136719,
      "high": 393.7699890136719,
      "low": 385.3699951171875,
      "close": 392.2099914550781,
      "volume": 530700
    },
    {
      "time": "2026-07-27",
      "open": 398.79998779296875,
      "high": 410.80999755859375,
      "low": 391.5400085449219,
      "close": 407.9599914550781,
      "volume": 1615000
    },
    {
      "time": "2026-07-28",
      "open": 393.989990234375,
      "high": 414,
      "low": 366.92999267578125,
      "close": 403.4599914550781,
      "volume": 1621700
    },
    {
      "time": "2026-07-29",
      "open": 403.4599914550781,
      "high": 411.1000061035156,
      "low": 385.7200012207031,
      "close": 386.95001220703125,
      "volume": 850600
    },
    {
      "time": "2026-07-30",
      "open": 390.6000061035156,
      "high": 393.5799865722656,
      "low": 386.010009765625,
      "close": 388.75,
      "volume": 719300
    },
    {
      "time": "2026-07-31",
      "open": 394.3699951171875,
      "high": 405.8500061035156,
      "low": 394.010009765625,
      "close": 402.57000732421875,
      "volume": 754300
    },
    {
      "time": "2026-08-03",
      "open": 403.79998779296875,
      "high": 408.260009765625,
      "low": 392.3900146484375,
      "close": 406.3500061035156,
      "volume": 1040700
    },
    {
      "time": "2026-08-04",
      "open": 410.6300048828125,
      "high": 418.5899963378906,
      "low": 408.2099914550781,
      "close": 412.25,
      "volume": 1168100
    },
    {
      "time": "2026-08-05",
      "open": 414.6300048828125,
      "high": 417.55999755859375,
      "low": 408.8900146484375,
      "close": 411.32000732421875,
      "volume": 651300
    },
    {
      "time": "2026-08-06",
      "open": 411.7200012207031,
      "high": 414.79998779296875,
      "low": 404,
      "close": 413.07000732421875,
      "volume": 542600
    },
    {
      "time": "2026-08-07",
      "open": 420,
      "high": 420,
      "low": 400.07000732421875,
      "close": 400.2300109863281,
      "volume": 588800
    },
    {
      "time": "2026-08-10",
      "open": 403.8699951171875,
      "high": 415.7900085449219,
      "low": 401.8299865722656,
      "close": 409.989990234375,
      "volume": 689900
    },
    {
      "time": "2026-08-11",
      "open": 410,
      "high": 419.989990234375,
      "low": 406.8299865722656,
      "close": 414,
      "volume": 534200
    },
    {
      "time": "2026-08-12",
      "open": 414.80999755859375,
      "high": 425.6099853515625,
      "low": 414.80999755859375,
      "close": 422.95001220703125,
      "volume": 593100
    },
    {
      "time": "2026-08-13",
      "open": 421.4800109863281,
      "high": 423.6000061035156,
      "low": 412.54998779296875,
      "close": 416,
      "volume": 547000
    },
    {
      "time": "2026-08-14",
      "open": 420.04998779296875,
      "high": 420.04998779296875,
      "low": 402.260009765625,
      "close": 403.20001220703125,
      "volume": 454700
    },
    {
      "time": "2026-08-17",
      "open": 399.45001220703125,
      "high": 401.260009765625,
      "low": 394.0199890136719,
      "close": 395.5400085449219,
      "volume": 434800
    },
    {
      "time": "2026-08-18",
      "open": 390.80999755859375,
      "high": 399.260009765625,
      "low": 390.80999755859375,
      "close": 393.6199951171875,
      "volume": 465200
    },
    {
      "time": "2026-08-19",
      "open": 397.3299865722656,
      "high": 397.5,
      "low": 381.70001220703125,
      "close": 382.6300048828125,
      "volume": 425700
    },
    {
      "time": "2026-08-20",
      "open": 382.30999755859375,
      "high": 385.6000061035156,
      "low": 376.2099914550781,
      "close": 377.7900085449219,
      "volume": 355400
    },
    {
      "time": "2026-08-21",
      "open": 379.5799865722656,
      "high": 385.45001220703125,
      "low": 376.5400085449219,
      "close": 384.6300048828125,
      "volume": 575500
    },
    {
      "time": "2026-08-24",
      "open": 381.3399963378906,
      "high": 384.3900146484375,
      "low": 378.2900085449219,
      "close": 379.0400085449219,
      "volume": 296900
    },
    {
      "time": "2026-08-25",
      "open": 382.260009765625,
      "high": 386.2099914550781,
      "low": 378.3500061035156,
      "close": 382.75,
      "volume": 361800
    },
    {
      "time": "2026-08-26",
      "open": 382.5799865722656,
      "high": 403.4200134277344,
      "low": 382.1000061035156,
      "close": 399.5899963378906,
      "volume": 507100
    },
    {
      "time": "2026-08-27",
      "open": 403.3900146484375,
      "high": 414.1700134277344,
      "low": 402.19000244140625,
      "close": 410.2200012207031,
      "volume": 512000
    },
    {
      "time": "2026-08-28",
      "open": 409.7099914550781,
      "high": 410,
      "low": 394.0799865722656,
      "close": 394.239990234375,
      "volume": 336100
    },
    {
      "time": "2026-08-31",
      "open": 395.8599853515625,
      "high": 408.9100036621094,
      "low": 395.05999755859375,
      "close": 407.1300048828125,
      "volume": 877900
    },
    {
      "time": "2026-09-01",
      "open": 400.5899963378906,
      "high": 407.6300048828125,
      "low": 390.3699951171875,
      "close": 395.7200012207031,
      "volume": 477400
    },
    {
      "time": "2026-09-02",
      "open": 398.57000732421875,
      "high": 398.57000732421875,
      "low": 384.95001220703125,
      "close": 391.0799865722656,
      "volume": 359300
    },
    {
      "time": "2026-09-03",
      "open": 390.4200134277344,
      "high": 395.1000061035156,
      "low": 385.1499938964844,
      "close": 392.1499938964844,
      "volume": 324200
    },
    {
      "time": "2026-09-04",
      "open": 391.45001220703125,
      "high": 395.2900085449219,
      "low": 389.6199951171875,
      "close": 390.4700012207031,
      "volume": 312500
    },
    {
      "time": "2026-09-08",
      "open": 390.5,
      "high": 392.1199951171875,
      "low": 386.0299987792969,
      "close": 389.6199951171875,
      "volume": 353100
    },
    {
      "time": "2026-09-09",
      "open": 390.760009765625,
      "high": 406.9200134277344,
      "low": 389.44000244140625,
      "close": 404.6300048828125,
      "volume": 663500
    },
    {
      "time": "2026-09-10",
      "open": 402.8900146484375,
      "high": 412.010009765625,
      "low": 396.8800048828125,
      "close": 398.4800109863281,
      "volume": 489600
    },
    {
      "time": "2026-09-11",
      "open": 400.739990234375,
      "high": 415.5400085449219,
      "low": 400.739990234375,
      "close": 411.7099914550781,
      "volume": 455000
    },
    {
      "time": "2026-09-14",
      "open": 408.18499755859375,
      "high": 415.989990234375,
      "low": 406.07000732421875,
      "close": 411.489990234375,
      "volume": 560517
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 291.12020080566407
    },
    {
      "time": "2025-11-24",
      "value": 289.3610006713867
    },
    {
      "time": "2025-11-25",
      "value": 287.68660034179686
    },
    {
      "time": "2025-11-26",
      "value": 285.97480041503906
    },
    {
      "time": "2025-11-28",
      "value": 284.1220007324219
    },
    {
      "time": "2025-12-01",
      "value": 282.3196008300781
    },
    {
      "time": "2025-12-02",
      "value": 280.4862008666992
    },
    {
      "time": "2025-12-03",
      "value": 278.80480072021487
    },
    {
      "time": "2025-12-04",
      "value": 277.1820007324219
    },
    {
      "time": "2025-12-05",
      "value": 275.6644006347656
    },
    {
      "time": "2025-12-08",
      "value": 274.1312008666992
    },
    {
      "time": "2025-12-09",
      "value": 272.8376010131836
    },
    {
      "time": "2025-12-10",
      "value": 271.5354006958008
    },
    {
      "time": "2025-12-11",
      "value": 270.27860076904295
    },
    {
      "time": "2025-12-12",
      "value": 268.988401184082
    },
    {
      "time": "2025-12-15",
      "value": 267.74900115966796
    },
    {
      "time": "2025-12-16",
      "value": 266.33420135498045
    },
    {
      "time": "2025-12-17",
      "value": 264.84040130615233
    },
    {
      "time": "2025-12-18",
      "value": 263.17100128173826
    },
    {
      "time": "2025-12-19",
      "value": 261.46220123291016
    },
    {
      "time": "2025-12-22",
      "value": 260.03520111083986
    },
    {
      "time": "2025-12-23",
      "value": 258.43160064697264
    },
    {
      "time": "2025-12-24",
      "value": 256.81480010986326
    },
    {
      "time": "2025-12-26",
      "value": 255.46260040283204
    },
    {
      "time": "2025-12-29",
      "value": 254.74420013427735
    },
    {
      "time": "2025-12-30",
      "value": 253.9136001586914
    },
    {
      "time": "2025-12-31",
      "value": 253.08880004882812
    },
    {
      "time": "2026-01-02",
      "value": 252.23720031738281
    },
    {
      "time": "2026-01-05",
      "value": 251.7216003417969
    },
    {
      "time": "2026-01-06",
      "value": 251.09720092773438
    },
    {
      "time": "2026-01-07",
      "value": 250.48880126953125
    },
    {
      "time": "2026-01-08",
      "value": 250.06880126953126
    },
    {
      "time": "2026-01-09",
      "value": 250.1034014892578
    },
    {
      "time": "2026-01-12",
      "value": 250.3394012451172
    },
    {
      "time": "2026-01-13",
      "value": 250.60180114746095
    },
    {
      "time": "2026-01-14",
      "value": 250.8898013305664
    },
    {
      "time": "2026-01-15",
      "value": 251.38880126953126
    },
    {
      "time": "2026-01-16",
      "value": 251.92560119628905
    },
    {
      "time": "2026-01-20",
      "value": 252.1898013305664
    },
    {
      "time": "2026-01-21",
      "value": 252.45900115966796
    },
    {
      "time": "2026-01-22",
      "value": 252.7842010498047
    },
    {
      "time": "2026-01-23",
      "value": 253.15400115966796
    },
    {
      "time": "2026-01-26",
      "value": 253.7328015136719
    },
    {
      "time": "2026-01-27",
      "value": 254.3380014038086
    },
    {
      "time": "2026-01-28",
      "value": 255.4066012573242
    },
    {
      "time": "2026-01-29",
      "value": 256.3772012329102
    },
    {
      "time": "2026-01-30",
      "value": 257.31660095214846
    },
    {
      "time": "2026-02-02",
      "value": 258.39000091552737
    },
    {
      "time": "2026-02-03",
      "value": 259.4028009033203
    },
    {
      "time": "2026-02-04",
      "value": 260.4160006713867
    },
    {
      "time": "2026-02-05",
      "value": 261.15440063476564
    },
    {
      "time": "2026-02-06",
      "value": 261.963000793457
    },
    {
      "time": "2026-02-09",
      "value": 262.7376007080078
    },
    {
      "time": "2026-02-10",
      "value": 263.62080078125
    },
    {
      "time": "2026-02-11",
      "value": 264.4910009765625
    },
    {
      "time": "2026-02-12",
      "value": 264.9600006103516
    },
    {
      "time": "2026-02-13",
      "value": 265.66820037841796
    },
    {
      "time": "2026-02-17",
      "value": 266.267200012207
    },
    {
      "time": "2026-02-18",
      "value": 266.95440002441404
    },
    {
      "time": "2026-02-19",
      "value": 267.57580017089845
    },
    {
      "time": "2026-02-20",
      "value": 268.17940032958984
    },
    {
      "time": "2026-02-23",
      "value": 268.4101998901367
    },
    {
      "time": "2026-02-24",
      "value": 268.68920013427737
    },
    {
      "time": "2026-02-25",
      "value": 268.9711996459961
    },
    {
      "time": "2026-02-26",
      "value": 269.26819915771483
    },
    {
      "time": "2026-02-27",
      "value": 269.4351986694336
    },
    {
      "time": "2026-03-02",
      "value": 269.8299984741211
    },
    {
      "time": "2026-03-03",
      "value": 270.33939849853516
    },
    {
      "time": "2026-03-04",
      "value": 270.87959869384764
    },
    {
      "time": "2026-03-05",
      "value": 271.41419891357424
    },
    {
      "time": "2026-03-06",
      "value": 271.93059906005857
    },
    {
      "time": "2026-03-09",
      "value": 272.42799896240234
    },
    {
      "time": "2026-03-10",
      "value": 272.9041995239258
    },
    {
      "time": "2026-03-11",
      "value": 273.43179901123045
    },
    {
      "time": "2026-03-12",
      "value": 273.89699920654294
    },
    {
      "time": "2026-03-13",
      "value": 274.4957992553711
    },
    {
      "time": "2026-03-16",
      "value": 275.06519958496096
    },
    {
      "time": "2026-03-17",
      "value": 275.6531994628906
    },
    {
      "time": "2026-03-18",
      "value": 275.8559997558594
    },
    {
      "time": "2026-03-19",
      "value": 276.24919921875
    },
    {
      "time": "2026-03-20",
      "value": 276.57639892578123
    },
    {
      "time": "2026-03-23",
      "value": 276.9831988525391
    },
    {
      "time": "2026-03-24",
      "value": 277.37779907226565
    },
    {
      "time": "2026-03-25",
      "value": 277.923798828125
    },
    {
      "time": "2026-03-26",
      "value": 278.39059875488283
    },
    {
      "time": "2026-03-27",
      "value": 278.68119873046874
    },
    {
      "time": "2026-03-30",
      "value": 278.79599914550784
    },
    {
      "time": "2026-03-31",
      "value": 279.21819885253905
    },
    {
      "time": "2026-04-01",
      "value": 279.9371984863281
    },
    {
      "time": "2026-04-02",
      "value": 280.77319885253905
    },
    {
      "time": "2026-04-06",
      "value": 281.6859991455078
    },
    {
      "time": "2026-04-07",
      "value": 282.68279907226565
    },
    {
      "time": "2026-04-08",
      "value": 283.4289990234375
    },
    {
      "time": "2026-04-09",
      "value": 283.9121990966797
    },
    {
      "time": "2026-04-10",
      "value": 283.8623992919922
    },
    {
      "time": "2026-04-13",
      "value": 284.17319946289064
    },
    {
      "time": "2026-04-14",
      "value": 284.5647998046875
    },
    {
      "time": "2026-04-15",
      "value": 284.93219970703126
    },
    {
      "time": "2026-04-16",
      "value": 285.6007995605469
    },
    {
      "time": "2026-04-17",
      "value": 286.2883996582031
    },
    {
      "time": "2026-04-20",
      "value": 287.1441998291016
    },
    {
      "time": "2026-04-21",
      "value": 287.92399963378904
    },
    {
      "time": "2026-04-22",
      "value": 288.5727996826172
    },
    {
      "time": "2026-04-23",
      "value": 288.92299987792967
    },
    {
      "time": "2026-04-24",
      "value": 289.3327996826172
    },
    {
      "time": "2026-04-27",
      "value": 290.0467999267578
    },
    {
      "time": "2026-04-28",
      "value": 290.6440002441406
    },
    {
      "time": "2026-04-29",
      "value": 291.795400390625
    },
    {
      "time": "2026-04-30",
      "value": 292.71960021972654
    },
    {
      "time": "2026-05-01",
      "value": 293.59980041503906
    },
    {
      "time": "2026-05-04",
      "value": 294.63059997558594
    },
    {
      "time": "2026-05-05",
      "value": 296.0382000732422
    },
    {
      "time": "2026-05-06",
      "value": 297.4179998779297
    },
    {
      "time": "2026-05-07",
      "value": 298.7473999023438
    },
    {
      "time": "2026-05-08",
      "value": 300.27760009765626
    },
    {
      "time": "2026-05-11",
      "value": 302.0164001464844
    },
    {
      "time": "2026-05-12",
      "value": 303.5560003662109
    },
    {
      "time": "2026-05-13",
      "value": 305.07320007324216
    },
    {
      "time": "2026-05-14",
      "value": 306.64260009765627
    },
    {
      "time": "2026-05-15",
      "value": 308.2213995361328
    },
    {
      "time": "2026-05-18",
      "value": 310.09179931640625
    },
    {
      "time": "2026-05-19",
      "value": 312.0551995849609
    },
    {
      "time": "2026-05-20",
      "value": 313.98079956054687
    },
    {
      "time": "2026-05-21",
      "value": 315.86440002441407
    },
    {
      "time": "2026-05-22",
      "value": 318.0832000732422
    },
    {
      "time": "2026-05-26",
      "value": 320.2370001220703
    },
    {
      "time": "2026-05-27",
      "value": 322.3253997802734
    },
    {
      "time": "2026-05-28",
      "value": 324.2733996582031
    },
    {
      "time": "2026-05-29",
      "value": 326.29839965820315
    },
    {
      "time": "2026-06-01",
      "value": 328.4047998046875
    },
    {
      "time": "2026-06-02",
      "value": 330.9017999267578
    },
    {
      "time": "2026-06-03",
      "value": 333.22
    },
    {
      "time": "2026-06-04",
      "value": 335.6123999023437
    },
    {
      "time": "2026-06-05",
      "value": 337.52220031738284
    },
    {
      "time": "2026-06-08",
      "value": 339.58300048828124
    },
    {
      "time": "2026-06-09",
      "value": 341.84800048828123
    },
    {
      "time": "2026-06-10",
      "value": 344.0688000488281
    },
    {
      "time": "2026-06-11",
      "value": 346.1590002441406
    },
    {
      "time": "2026-06-12",
      "value": 348.1692004394531
    },
    {
      "time": "2026-06-15",
      "value": 350.0384002685547
    },
    {
      "time": "2026-06-16",
      "value": 351.66260009765625
    },
    {
      "time": "2026-06-17",
      "value": 353.1782000732422
    },
    {
      "time": "2026-06-18",
      "value": 354.7927996826172
    },
    {
      "time": "2026-06-22",
      "value": 356.7263995361328
    },
    {
      "time": "2026-06-23",
      "value": 358.7207995605469
    },
    {
      "time": "2026-06-24",
      "value": 360.45499938964844
    },
    {
      "time": "2026-06-25",
      "value": 362.27139953613283
    },
    {
      "time": "2026-06-26",
      "value": 364.1801995849609
    },
    {
      "time": "2026-06-29",
      "value": 366.2301995849609
    },
    {
      "time": "2026-06-30",
      "value": 368.3319995117188
    },
    {
      "time": "2026-07-01",
      "value": 370.53559936523436
    },
    {
      "time": "2026-07-02",
      "value": 372.38719970703124
    },
    {
      "time": "2026-07-06",
      "value": 374.54419982910156
    },
    {
      "time": "2026-07-07",
      "value": 376.88859924316404
    },
    {
      "time": "2026-07-08",
      "value": 379.2081994628906
    },
    {
      "time": "2026-07-09",
      "value": 381.8601995849609
    },
    {
      "time": "2026-07-10",
      "value": 384.39219970703124
    },
    {
      "time": "2026-07-13",
      "value": 386.2482000732422
    },
    {
      "time": "2026-07-14",
      "value": 388.395400390625
    },
    {
      "time": "2026-07-15",
      "value": 390.3608001708984
    },
    {
      "time": "2026-07-16",
      "value": 391.830400390625
    },
    {
      "time": "2026-07-17",
      "value": 393.21440063476564
    },
    {
      "time": "2026-07-20",
      "value": 394.63240112304686
    },
    {
      "time": "2026-07-21",
      "value": 395.90680114746095
    },
    {
      "time": "2026-07-22",
      "value": 396.83840087890627
    },
    {
      "time": "2026-07-23",
      "value": 397.4340008544922
    },
    {
      "time": "2026-07-24",
      "value": 398.1786004638672
    },
    {
      "time": "2026-07-27",
      "value": 399.1898004150391
    },
    {
      "time": "2026-07-28",
      "value": 399.96720031738283
    },
    {
      "time": "2026-07-29",
      "value": 400.4546008300781
    },
    {
      "time": "2026-07-30",
      "value": 400.63480102539063
    },
    {
      "time": "2026-07-31",
      "value": 401.016201171875
    },
    {
      "time": "2026-08-03",
      "value": 401.49480102539064
    },
    {
      "time": "2026-08-04",
      "value": 402.06580078125
    },
    {
      "time": "2026-08-05",
      "value": 402.41960083007814
    },
    {
      "time": "2026-08-06",
      "value": 402.7410009765625
    },
    {
      "time": "2026-08-07",
      "value": 402.9826013183594
    },
    {
      "time": "2026-08-10",
      "value": 403.51380126953126
    },
    {
      "time": "2026-08-11",
      "value": 404.12480102539064
    },
    {
      "time": "2026-08-12",
      "value": 404.6714013671875
    },
    {
      "time": "2026-08-13",
      "value": 404.8088012695313
    },
    {
      "time": "2026-08-14",
      "value": 404.75960144042966
    },
    {
      "time": "2026-08-17",
      "value": 404.49720153808596
    },
    {
      "time": "2026-08-18",
      "value": 404.5026013183594
    },
    {
      "time": "2026-08-19",
      "value": 404.2314013671875
    },
    {
      "time": "2026-08-20",
      "value": 403.8826013183594
    },
    {
      "time": "2026-08-21",
      "value": 403.7598016357422
    },
    {
      "time": "2026-08-24",
      "value": 403.4638018798828
    },
    {
      "time": "2026-08-25",
      "value": 403.19560180664064
    },
    {
      "time": "2026-08-26",
      "value": 403.2512017822266
    },
    {
      "time": "2026-08-27",
      "value": 403.6786016845703
    },
    {
      "time": "2026-08-28",
      "value": 403.86580139160156
    },
    {
      "time": "2026-08-31",
      "value": 404.2986016845703
    },
    {
      "time": "2026-09-01",
      "value": 404.3876019287109
    },
    {
      "time": "2026-09-02",
      "value": 404.4186016845703
    },
    {
      "time": "2026-09-03",
      "value": 404.56600158691407
    },
    {
      "time": "2026-09-04",
      "value": 404.65520141601564
    },
    {
      "time": "2026-09-08",
      "value": 404.55700134277345
    },
    {
      "time": "2026-09-09",
      "value": 404.4384014892578
    },
    {
      "time": "2026-09-10",
      "value": 404.0888018798828
    },
    {
      "time": "2026-09-11",
      "value": 403.83940185546874
    },
    {
      "time": "2026-09-14",
      "value": 403.9064013671875
    }
  ],
  "analysis": null
}