{
  "ok": true,
  "cached": false,
  "ticker": "FN",
  "price": 386.41,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [
    {
      "owner": "Archer Edward T.",
      "title": "EVP, Sales & Marketing",
      "is_csuite": 0,
      "value": 964765,
      "avg_price": 385.91,
      "filing_date": "2026-09-03"
    }
  ],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-07-16",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "Josh Gottheimer",
      "slug": "josh-gottheimer",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2026-07-14",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-05-04",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Josh Gottheimer",
      "slug": "josh-gottheimer",
      "txn_type": "P",
      "owner": "JT",
      "txn_date": "2026-05-01",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-03-27",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "Josh Gottheimer",
      "slug": "josh-gottheimer",
      "txn_type": "P",
      "owner": "JT",
      "txn_date": "2026-03-24",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Corning Tumbles 12% on $2B At-the-Market Equity Offering; Coherent Sinks 11%, Lumentum Drops 9%, Fabrinet Slides 6%",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/6c050913-f7e8-37ee-9fba-89842928c16b/corning-tumbles-12%25-on-%242b.html",
      "published": "2026-09-14"
    },
    {
      "title": "How Far Can Fabrinet Stock Fall While Its Business Accelerates?",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/a31c4229-788f-3279-9616-f1e7ac536423/how-far-can-fabrinet-stock.html",
      "published": "2026-09-09"
    },
    {
      "title": "FN's AI Optical Growth Accelerates: Can It Challenge LITE & AAOI?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/technology/ai/articles/fns-ai-optical-growth-accelerates-171800911.html",
      "published": "2026-09-08"
    },
    {
      "title": "Is COHR Stock a Buy as AI Growth Meets Premium Valuation and Risk?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/cohr-stock-buy-ai-growth-160900685.html",
      "published": "2026-09-03"
    },
    {
      "title": "Coherent Fell Hard Over 3 Months: It Will Nearly Double According to These Analysts",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/d5781ac8-a272-39f3-8eb1-fc848dc8cb76/coherent-fell-hard-over-3.html",
      "published": "2026-09-03"
    },
    {
      "title": "NVT Trades at Premium Valuation: Buy, Sell or Hold the Stock?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/nvt-trades-premium-valuation-buy-151700769.html",
      "published": "2026-09-02"
    },
    {
      "title": "Can Coherent's 79% Datacenter Mix Sustain Its Growth Momentum?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/coherents-79-datacenter-mix-sustain-145500618.html",
      "published": "2026-09-02"
    },
    {
      "title": "Fabrinet (FN): A Hidden AI Infrastructure Stock to Watch",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/technology/ai/articles/fabrinet-fn-hidden-ai-infrastructure-171218001.html",
      "published": "2026-09-01"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 359.1199951171875,
      "high": 368.25,
      "low": 357.0799865722656,
      "close": 359,
      "volume": 566100
    },
    {
      "time": "2025-09-16",
      "open": 358.70001220703125,
      "high": 366.9700012207031,
      "low": 354.4700012207031,
      "close": 355.5299987792969,
      "volume": 924700
    },
    {
      "time": "2025-09-17",
      "open": 355.6000061035156,
      "high": 361.4200134277344,
      "low": 348.010009765625,
      "close": 358.2099914550781,
      "volume": 539600
    },
    {
      "time": "2025-09-18",
      "open": 367.07000732421875,
      "high": 381.6600036621094,
      "low": 362,
      "close": 378.010009765625,
      "volume": 706500
    },
    {
      "time": "2025-09-19",
      "open": 376.760009765625,
      "high": 384.4800109863281,
      "low": 370.20001220703125,
      "close": 383.1300048828125,
      "volume": 988100
    },
    {
      "time": "2025-09-22",
      "open": 383.1300048828125,
      "high": 391.1199951171875,
      "low": 381.32000732421875,
      "close": 389.4700012207031,
      "volume": 394900
    },
    {
      "time": "2025-09-23",
      "open": 393.2799987792969,
      "high": 397.260009765625,
      "low": 379.5299987792969,
      "close": 380.2099914550781,
      "volume": 511300
    },
    {
      "time": "2025-09-24",
      "open": 381.6199951171875,
      "high": 386.4700012207031,
      "low": 365,
      "close": 366.6600036621094,
      "volume": 566100
    },
    {
      "time": "2025-09-25",
      "open": 357.8900146484375,
      "high": 365.07000732421875,
      "low": 354.4100036621094,
      "close": 360.95001220703125,
      "volume": 555800
    },
    {
      "time": "2025-09-26",
      "open": 362.1700134277344,
      "high": 363.1199951171875,
      "low": 354.7900085449219,
      "close": 358.8999938964844,
      "volume": 293800
    },
    {
      "time": "2025-09-29",
      "open": 364.8699951171875,
      "high": 366.7900085449219,
      "low": 360.2200012207031,
      "close": 363.80999755859375,
      "volume": 302200
    },
    {
      "time": "2025-09-30",
      "open": 365.70001220703125,
      "high": 369.1300048828125,
      "low": 355.5,
      "close": 364.6199951171875,
      "volume": 472300
    },
    {
      "time": "2025-10-01",
      "open": 360,
      "high": 374.3399963378906,
      "low": 358.55999755859375,
      "close": 371.32000732421875,
      "volume": 376200
    },
    {
      "time": "2025-10-02",
      "open": 378.9100036621094,
      "high": 379.4599914550781,
      "low": 366.3699951171875,
      "close": 369.55999755859375,
      "volume": 328000
    },
    {
      "time": "2025-10-03",
      "open": 371.9100036621094,
      "high": 376.9100036621094,
      "low": 360.4200134277344,
      "close": 366,
      "volume": 380000
    },
    {
      "time": "2025-10-06",
      "open": 373.6199951171875,
      "high": 380.3800048828125,
      "low": 362.8999938964844,
      "close": 370.2900085449219,
      "volume": 483500
    },
    {
      "time": "2025-10-07",
      "open": 370.9599914550781,
      "high": 372.2300109863281,
      "low": 358.2799987792969,
      "close": 370.1700134277344,
      "volume": 378700
    },
    {
      "time": "2025-10-08",
      "open": 371.3599853515625,
      "high": 383.7900085449219,
      "low": 369.67999267578125,
      "close": 383.42999267578125,
      "volume": 275000
    },
    {
      "time": "2025-10-09",
      "open": 380.67999267578125,
      "high": 383.760009765625,
      "low": 372.79998779296875,
      "close": 382.239990234375,
      "volume": 346000
    },
    {
      "time": "2025-10-10",
      "open": 384.7200012207031,
      "high": 384.7200012207031,
      "low": 361.19000244140625,
      "close": 361.94000244140625,
      "volume": 602100
    },
    {
      "time": "2025-10-13",
      "open": 381.55999755859375,
      "high": 383.7699890136719,
      "low": 370.5799865722656,
      "close": 382.6000061035156,
      "volume": 409900
    },
    {
      "time": "2025-10-14",
      "open": 371,
      "high": 379.92999267578125,
      "low": 366.489990234375,
      "close": 375.239990234375,
      "volume": 256300
    },
    {
      "time": "2025-10-15",
      "open": 384.5799865722656,
      "high": 399,
      "low": 382.19000244140625,
      "close": 398.3399963378906,
      "volume": 475700
    },
    {
      "time": "2025-10-16",
      "open": 412.0299987792969,
      "high": 432,
      "low": 409.1700134277344,
      "close": 412.4599914550781,
      "volume": 896200
    },
    {
      "time": "2025-10-17",
      "open": 410.9700012207031,
      "high": 421.5799865722656,
      "low": 402.3500061035156,
      "close": 409.8999938964844,
      "volume": 477700
    },
    {
      "time": "2025-10-20",
      "open": 415,
      "high": 418.4800109863281,
      "low": 406.8800048828125,
      "close": 407.54998779296875,
      "volume": 451500
    },
    {
      "time": "2025-10-21",
      "open": 410,
      "high": 417.489990234375,
      "low": 404.5199890136719,
      "close": 415.9800109863281,
      "volume": 464800
    },
    {
      "time": "2025-10-22",
      "open": 406.7799987792969,
      "high": 421.2099914550781,
      "low": 386.04998779296875,
      "close": 400.239990234375,
      "volume": 674500
    },
    {
      "time": "2025-10-23",
      "open": 403.4800109863281,
      "high": 420.4800109863281,
      "low": 403.4800109863281,
      "close": 414.989990234375,
      "volume": 359500
    },
    {
      "time": "2025-10-24",
      "open": 425,
      "high": 428.79998779296875,
      "low": 416.19000244140625,
      "close": 421,
      "volume": 802700
    },
    {
      "time": "2025-10-27",
      "open": 430.989990234375,
      "high": 433,
      "low": 418.6600036621094,
      "close": 423.6099853515625,
      "volume": 394900
    },
    {
      "time": "2025-10-28",
      "open": 428.70001220703125,
      "high": 441.0199890136719,
      "low": 418.010009765625,
      "close": 437.55999755859375,
      "volume": 518200
    },
    {
      "time": "2025-10-29",
      "open": 444.05999755859375,
      "high": 453.1199951171875,
      "low": 440.489990234375,
      "close": 443.9200134277344,
      "volume": 800500
    },
    {
      "time": "2025-10-30",
      "open": 436.4800109863281,
      "high": 444.4100036621094,
      "low": 433.5799865722656,
      "close": 438,
      "volume": 576000
    },
    {
      "time": "2025-10-31",
      "open": 440.489990234375,
      "high": 451.6099853515625,
      "low": 436.989990234375,
      "close": 440.57000732421875,
      "volume": 880500
    },
    {
      "time": "2025-11-03",
      "open": 446.9100036621094,
      "high": 450.6199951171875,
      "low": 435,
      "close": 443,
      "volume": 1303200
    },
    {
      "time": "2025-11-04",
      "open": 460,
      "high": 498,
      "low": 436,
      "close": 459.6000061035156,
      "volume": 1377800
    },
    {
      "time": "2025-11-05",
      "open": 460.8500061035156,
      "high": 491.3800048828125,
      "low": 460.3500061035156,
      "close": 486.9100036621094,
      "volume": 846100
    },
    {
      "time": "2025-11-06",
      "open": 490.57000732421875,
      "high": 495,
      "low": 450.9200134277344,
      "close": 461.239990234375,
      "volume": 752000
    },
    {
      "time": "2025-11-07",
      "open": 445,
      "high": 449.239990234375,
      "low": 433,
      "close": 449.1300048828125,
      "volume": 720700
    },
    {
      "time": "2025-11-10",
      "open": 460,
      "high": 467.9100036621094,
      "low": 451.07000732421875,
      "close": 467.2300109863281,
      "volume": 589800
    },
    {
      "time": "2025-11-11",
      "open": 458.739990234375,
      "high": 459.69000244140625,
      "low": 440.8299865722656,
      "close": 449.2900085449219,
      "volume": 535500
    },
    {
      "time": "2025-11-12",
      "open": 453.1000061035156,
      "high": 459.25,
      "low": 442.17999267578125,
      "close": 447.489990234375,
      "volume": 455700
    },
    {
      "time": "2025-11-13",
      "open": 440.04998779296875,
      "high": 442.70001220703125,
      "low": 395.69000244140625,
      "close": 402.4700012207031,
      "volume": 941000
    },
    {
      "time": "2025-11-14",
      "open": 386.3599853515625,
      "high": 418.6000061035156,
      "low": 375.4599914550781,
      "close": 413.32000732421875,
      "volume": 844900
    },
    {
      "time": "2025-11-17",
      "open": 415,
      "high": 426.79998779296875,
      "low": 405,
      "close": 416.6400146484375,
      "volume": 519100
    },
    {
      "time": "2025-11-18",
      "open": 412.6099853515625,
      "high": 418.9599914550781,
      "low": 400,
      "close": 409.25,
      "volume": 523600
    },
    {
      "time": "2025-11-19",
      "open": 412.0400085449219,
      "high": 426.75,
      "low": 410.5400085449219,
      "close": 416.69000244140625,
      "volume": 469400
    },
    {
      "time": "2025-11-20",
      "open": 435.95001220703125,
      "high": 439.95001220703125,
      "low": 382,
      "close": 387.2200012207031,
      "volume": 927900
    },
    {
      "time": "2025-11-21",
      "open": 388.07000732421875,
      "high": 393.4800109863281,
      "low": 370.9100036621094,
      "close": 390.4599914550781,
      "volume": 752800
    },
    {
      "time": "2025-11-24",
      "open": 392.07000732421875,
      "high": 416.69000244140625,
      "low": 392.07000732421875,
      "close": 416.3500061035156,
      "volume": 533300
    },
    {
      "time": "2025-11-25",
      "open": 411.75,
      "high": 431.1199951171875,
      "low": 403.19000244140625,
      "close": 429.69000244140625,
      "volume": 738700
    },
    {
      "time": "2025-11-26",
      "open": 437.67999267578125,
      "high": 456.1400146484375,
      "low": 437.4700012207031,
      "close": 449.05999755859375,
      "volume": 817900
    },
    {
      "time": "2025-11-28",
      "open": 450.92999267578125,
      "high": 459.4200134277344,
      "low": 446.010009765625,
      "close": 459.4100036621094,
      "volume": 275200
    },
    {
      "time": "2025-12-01",
      "open": 450,
      "high": 455.29998779296875,
      "low": 439.2900085449219,
      "close": 449.5899963378906,
      "volume": 641700
    },
    {
      "time": "2025-12-02",
      "open": 455.3999938964844,
      "high": 465.29998779296875,
      "low": 438.80999755859375,
      "close": 441.5799865722656,
      "volume": 499300
    },
    {
      "time": "2025-12-03",
      "open": 440.3299865722656,
      "high": 448.55999755859375,
      "low": 425.2900085449219,
      "close": 447.30999755859375,
      "volume": 364200
    },
    {
      "time": "2025-12-04",
      "open": 445.1000061035156,
      "high": 473.010009765625,
      "low": 445.1000061035156,
      "close": 471.7799987792969,
      "volume": 464000
    },
    {
      "time": "2025-12-05",
      "open": 476.5,
      "high": 484.79998779296875,
      "low": 469.5799865722656,
      "close": 478.45001220703125,
      "volume": 532000
    },
    {
      "time": "2025-12-08",
      "open": 483.0199890136719,
      "high": 492.9599914550781,
      "low": 479.8699951171875,
      "close": 491.0299987792969,
      "volume": 524500
    },
    {
      "time": "2025-12-09",
      "open": 487.07000732421875,
      "high": 499.9700012207031,
      "low": 484.32000732421875,
      "close": 498.45001220703125,
      "volume": 460100
    },
    {
      "time": "2025-12-10",
      "open": 496.04998779296875,
      "high": 527,
      "low": 485.4200134277344,
      "close": 516.6300048828125,
      "volume": 702300
    },
    {
      "time": "2025-12-11",
      "open": 520.6099853515625,
      "high": 531.219970703125,
      "low": 502.3900146484375,
      "close": 528.1699829101562,
      "volume": 459600
    },
    {
      "time": "2025-12-12",
      "open": 519.9299926757812,
      "high": 522.6099853515625,
      "low": 463.010009765625,
      "close": 470.8900146484375,
      "volume": 726600
    },
    {
      "time": "2025-12-15",
      "open": 482,
      "high": 485.44000244140625,
      "low": 468.3599853515625,
      "close": 470.0199890136719,
      "volume": 587700
    },
    {
      "time": "2025-12-16",
      "open": 467.1700134277344,
      "high": 471.3800048828125,
      "low": 443.7300109863281,
      "close": 451.1600036621094,
      "volume": 611000
    },
    {
      "time": "2025-12-17",
      "open": 458.94000244140625,
      "high": 463.19000244140625,
      "low": 424.44000244140625,
      "close": 426.5299987792969,
      "volume": 817800
    },
    {
      "time": "2025-12-18",
      "open": 451.1700134277344,
      "high": 454,
      "low": 429.2900085449219,
      "close": 452.4599914550781,
      "volume": 761100
    },
    {
      "time": "2025-12-19",
      "open": 458.3800048828125,
      "high": 478.44000244140625,
      "low": 458.3800048828125,
      "close": 475.4700012207031,
      "volume": 827400
    },
    {
      "time": "2025-12-22",
      "open": 486.7200012207031,
      "high": 487.2699890136719,
      "low": 476,
      "close": 483.54998779296875,
      "volume": 467800
    },
    {
      "time": "2025-12-23",
      "open": 481.6000061035156,
      "high": 489.6700134277344,
      "low": 478.0899963378906,
      "close": 486.9200134277344,
      "volume": 428900
    },
    {
      "time": "2025-12-24",
      "open": 486.7799987792969,
      "high": 487.1099853515625,
      "low": 477.20001220703125,
      "close": 481.739990234375,
      "volume": 175000
    },
    {
      "time": "2025-12-26",
      "open": 486.8999938964844,
      "high": 486.8999938964844,
      "low": 472.6600036621094,
      "close": 478.32000732421875,
      "volume": 256000
    },
    {
      "time": "2025-12-29",
      "open": 469.75,
      "high": 480.82000732421875,
      "low": 464,
      "close": 472.0799865722656,
      "volume": 323500
    },
    {
      "time": "2025-12-30",
      "open": 474.3399963378906,
      "high": 474.3399963378906,
      "low": 460.8500061035156,
      "close": 461.92999267578125,
      "volume": 340100
    },
    {
      "time": "2025-12-31",
      "open": 464.010009765625,
      "high": 466.6400146484375,
      "low": 454.1700134277344,
      "close": 455.2799987792969,
      "volume": 376000
    },
    {
      "time": "2026-01-02",
      "open": 464.739990234375,
      "high": 482.2699890136719,
      "low": 464.739990234375,
      "close": 479.4200134277344,
      "volume": 329200
    },
    {
      "time": "2026-01-05",
      "open": 488.4200134277344,
      "high": 492.17999267578125,
      "low": 438.9100036621094,
      "close": 456.8999938964844,
      "volume": 778000
    },
    {
      "time": "2026-01-06",
      "open": 453.0299987792969,
      "high": 479.3800048828125,
      "low": 438.4100036621094,
      "close": 479.1700134277344,
      "volume": 670300
    },
    {
      "time": "2026-01-07",
      "open": 471.4100036621094,
      "high": 482.32000732421875,
      "low": 453.3299865722656,
      "close": 470.5,
      "volume": 625600
    },
    {
      "time": "2026-01-08",
      "open": 469.3299865722656,
      "high": 469.6400146484375,
      "low": 431.07000732421875,
      "close": 442.94000244140625,
      "volume": 908800
    },
    {
      "time": "2026-01-09",
      "open": 440.2300109863281,
      "high": 449.989990234375,
      "low": 436,
      "close": 447.2300109863281,
      "volume": 583500
    },
    {
      "time": "2026-01-12",
      "open": 439,
      "high": 464.82000732421875,
      "low": 436.5,
      "close": 462.94000244140625,
      "volume": 632800
    },
    {
      "time": "2026-01-13",
      "open": 464.6000061035156,
      "high": 506.4800109863281,
      "low": 464.6000061035156,
      "close": 489,
      "volume": 924200
    },
    {
      "time": "2026-01-14",
      "open": 502.80999755859375,
      "high": 510.17999267578125,
      "low": 468.17999267578125,
      "close": 477.04998779296875,
      "volume": 858300
    },
    {
      "time": "2026-01-15",
      "open": 501.6499938964844,
      "high": 511.20001220703125,
      "low": 493.3399963378906,
      "close": 497.5799865722656,
      "volume": 709300
    },
    {
      "time": "2026-01-16",
      "open": 498,
      "high": 504.69000244140625,
      "low": 485,
      "close": 494.45001220703125,
      "volume": 496800
    },
    {
      "time": "2026-01-20",
      "open": 477.92999267578125,
      "high": 502.7699890136719,
      "low": 475.8500061035156,
      "close": 482.55999755859375,
      "volume": 409200
    },
    {
      "time": "2026-01-21",
      "open": 485.07000732421875,
      "high": 497.05999755859375,
      "low": 463.8500061035156,
      "close": 488.3599853515625,
      "volume": 788300
    },
    {
      "time": "2026-01-22",
      "open": 503.29998779296875,
      "high": 509,
      "low": 465,
      "close": 470.3900146484375,
      "volume": 661400
    },
    {
      "time": "2026-01-23",
      "open": 468.07000732421875,
      "high": 468.1400146484375,
      "low": 450.4200134277344,
      "close": 466.9100036621094,
      "volume": 847300
    },
    {
      "time": "2026-01-26",
      "open": 464.1099853515625,
      "high": 476.3299865722656,
      "low": 458.0899963378906,
      "close": 474.1199951171875,
      "volume": 619300
    },
    {
      "time": "2026-01-27",
      "open": 475,
      "high": 507,
      "low": 473.05999755859375,
      "close": 498.5899963378906,
      "volume": 566600
    },
    {
      "time": "2026-01-28",
      "open": 502.9700012207031,
      "high": 519,
      "low": 484.1700134277344,
      "close": 501,
      "volume": 521700
    },
    {
      "time": "2026-01-29",
      "open": 495.739990234375,
      "high": 508.54998779296875,
      "low": 487.5799865722656,
      "close": 496.260009765625,
      "volume": 766900
    },
    {
      "time": "2026-01-30",
      "open": 501.7799987792969,
      "high": 528.7999877929688,
      "low": 484.6700134277344,
      "close": 489.44000244140625,
      "volume": 808200
    },
    {
      "time": "2026-02-02",
      "open": 485.0199890136719,
      "high": 516.6400146484375,
      "low": 484.4100036621094,
      "close": 499.6099853515625,
      "volume": 1092100
    },
    {
      "time": "2026-02-03",
      "open": 452,
      "high": 453.55999755859375,
      "low": 414.70001220703125,
      "close": 448.5299987792969,
      "volume": 2274500
    },
    {
      "time": "2026-02-04",
      "open": 453.67999267578125,
      "high": 465.8500061035156,
      "low": 412.0799865722656,
      "close": 423.0299987792969,
      "volume": 1293000
    },
    {
      "time": "2026-02-05",
      "open": 417.80999755859375,
      "high": 446.989990234375,
      "low": 412.4200134277344,
      "close": 442.70001220703125,
      "volume": 770200
    },
    {
      "time": "2026-02-06",
      "open": 460,
      "high": 509.7699890136719,
      "low": 456.5,
      "close": 503.989990234375,
      "volume": 1031800
    },
    {
      "time": "2026-02-09",
      "open": 504,
      "high": 512.3800048828125,
      "low": 485.8399963378906,
      "close": 501.8900146484375,
      "volume": 767400
    },
    {
      "time": "2026-02-10",
      "open": 497.8500061035156,
      "high": 499.7200012207031,
      "low": 464.5899963378906,
      "close": 466.2900085449219,
      "volume": 490400
    },
    {
      "time": "2026-02-11",
      "open": 482.2300109863281,
      "high": 489.20001220703125,
      "low": 458.07000732421875,
      "close": 465.5299987792969,
      "volume": 514400
    },
    {
      "time": "2026-02-12",
      "open": 473.04998779296875,
      "high": 481.989990234375,
      "low": 460.7799987792969,
      "close": 462.04998779296875,
      "volume": 516500
    },
    {
      "time": "2026-02-13",
      "open": 472,
      "high": 504.0299987792969,
      "low": 464,
      "close": 495.54998779296875,
      "volume": 592700
    },
    {
      "time": "2026-02-17",
      "open": 488.1199951171875,
      "high": 500.8399963378906,
      "low": 471.42999267578125,
      "close": 496.7799987792969,
      "volume": 390500
    },
    {
      "time": "2026-02-18",
      "open": 496.239990234375,
      "high": 527.1799926757812,
      "low": 493.6199951171875,
      "close": 505.7799987792969,
      "volume": 568000
    },
    {
      "time": "2026-02-19",
      "open": 500.3299865722656,
      "high": 513.9400024414062,
      "low": 491.25,
      "close": 513.8300170898438,
      "volume": 322100
    },
    {
      "time": "2026-02-20",
      "open": 510.80999755859375,
      "high": 557.5999755859375,
      "low": 510.80999755859375,
      "close": 546.1300048828125,
      "volume": 773200
    },
    {
      "time": "2026-02-23",
      "open": 540.02001953125,
      "high": 577.0900268554688,
      "low": 540.02001953125,
      "close": 576.7100219726562,
      "volume": 787300
    },
    {
      "time": "2026-02-24",
      "open": 585.260009765625,
      "high": 608.280029296875,
      "low": 582,
      "close": 585.8699951171875,
      "volume": 627500
    },
    {
      "time": "2026-02-25",
      "open": 594.010009765625,
      "high": 632.989990234375,
      "low": 590,
      "close": 615.989990234375,
      "volume": 831600
    },
    {
      "time": "2026-02-26",
      "open": 614.9000244140625,
      "high": 618,
      "low": 560.47998046875,
      "close": 562.4400024414062,
      "volume": 1093800
    },
    {
      "time": "2026-02-27",
      "open": 549.6699829101562,
      "high": 554,
      "low": 531.6799926757812,
      "close": 545.6300048828125,
      "volume": 867500
    },
    {
      "time": "2026-03-02",
      "open": 540.5,
      "high": 586.9000244140625,
      "low": 534.1500244140625,
      "close": 581.3699951171875,
      "volume": 1172900
    },
    {
      "time": "2026-03-03",
      "open": 556.1599731445312,
      "high": 567.6699829101562,
      "low": 530.3900146484375,
      "close": 553.030029296875,
      "volume": 612100
    },
    {
      "time": "2026-03-04",
      "open": 568.510009765625,
      "high": 576.280029296875,
      "low": 550.010009765625,
      "close": 563.8699951171875,
      "volume": 487800
    },
    {
      "time": "2026-03-05",
      "open": 543.3599853515625,
      "high": 566.989990234375,
      "low": 518.2000122070312,
      "close": 544.4500122070312,
      "volume": 567800
    },
    {
      "time": "2026-03-06",
      "open": 521.02001953125,
      "high": 537.1799926757812,
      "low": 485,
      "close": 489.3800048828125,
      "volume": 608200
    },
    {
      "time": "2026-03-09",
      "open": 480.2099914550781,
      "high": 530.969970703125,
      "low": 471.75,
      "close": 527.530029296875,
      "volume": 608400
    },
    {
      "time": "2026-03-10",
      "open": 534.7999877929688,
      "high": 564.1199951171875,
      "low": 534.5,
      "close": 543.02001953125,
      "volume": 796500
    },
    {
      "time": "2026-03-11",
      "open": 535,
      "high": 538.75,
      "low": 512.4400024414062,
      "close": 524.3300170898438,
      "volume": 437400
    },
    {
      "time": "2026-03-12",
      "open": 509.6400146484375,
      "high": 521.239990234375,
      "low": 489.29998779296875,
      "close": 512.7999877929688,
      "volume": 496700
    },
    {
      "time": "2026-03-13",
      "open": 518.5999755859375,
      "high": 528,
      "low": 500.6300048828125,
      "close": 502.1400146484375,
      "volume": 459300
    },
    {
      "time": "2026-03-16",
      "open": 517.6500244140625,
      "high": 531.8900146484375,
      "low": 510,
      "close": 512.8200073242188,
      "volume": 490200
    },
    {
      "time": "2026-03-17",
      "open": 507,
      "high": 512.4400024414062,
      "low": 486.010009765625,
      "close": 500.0199890136719,
      "volume": 548800
    },
    {
      "time": "2026-03-18",
      "open": 506.79998779296875,
      "high": 514.8499755859375,
      "low": 495,
      "close": 500.42999267578125,
      "volume": 601900
    },
    {
      "time": "2026-03-19",
      "open": 487.92999267578125,
      "high": 542.5499877929688,
      "low": 485,
      "close": 540.75,
      "volume": 603000
    },
    {
      "time": "2026-03-20",
      "open": 538.489990234375,
      "high": 538.6500244140625,
      "low": 495.17999267578125,
      "close": 506.2699890136719,
      "volume": 1055500
    },
    {
      "time": "2026-03-23",
      "open": 518.739990234375,
      "high": 550.9500122070312,
      "low": 505.25,
      "close": 546.469970703125,
      "volume": 813800
    },
    {
      "time": "2026-03-24",
      "open": 540.510009765625,
      "high": 605.0800170898438,
      "low": 540.510009765625,
      "close": 600.9099731445312,
      "volume": 1199700
    },
    {
      "time": "2026-03-25",
      "open": 607.010009765625,
      "high": 630.9199829101562,
      "low": 594.8800048828125,
      "close": 612.030029296875,
      "volume": 782400
    },
    {
      "time": "2026-03-26",
      "open": 592.3400268554688,
      "high": 595.5,
      "low": 548.1400146484375,
      "close": 549.7000122070312,
      "volume": 605100
    },
    {
      "time": "2026-03-27",
      "open": 544.0800170898438,
      "high": 565.0700073242188,
      "low": 539.9600219726562,
      "close": 551.969970703125,
      "volume": 529400
    },
    {
      "time": "2026-03-30",
      "open": 558.8699951171875,
      "high": 560.75,
      "low": 490.3399963378906,
      "close": 491.8800048828125,
      "volume": 792700
    },
    {
      "time": "2026-03-31",
      "open": 503.20001220703125,
      "high": 525,
      "low": 486.010009765625,
      "close": 521.52001953125,
      "volume": 957600
    },
    {
      "time": "2026-04-01",
      "open": 531.4600219726562,
      "high": 548.989990234375,
      "low": 523.1900024414062,
      "close": 534.97998046875,
      "volume": 597800
    },
    {
      "time": "2026-04-02",
      "open": 505.6400146484375,
      "high": 562.260009765625,
      "low": 502.010009765625,
      "close": 557.969970703125,
      "volume": 553500
    },
    {
      "time": "2026-04-06",
      "open": 556.1900024414062,
      "high": 574.4199829101562,
      "low": 543.7899780273438,
      "close": 554.3499755859375,
      "volume": 367900
    },
    {
      "time": "2026-04-07",
      "open": 553.5999755859375,
      "high": 569.989990234375,
      "low": 550,
      "close": 557.719970703125,
      "volume": 440100
    },
    {
      "time": "2026-04-08",
      "open": 599.47998046875,
      "high": 626.6500244140625,
      "low": 593,
      "close": 610.1799926757812,
      "volume": 959900
    },
    {
      "time": "2026-04-09",
      "open": 613.0399780273438,
      "high": 634.5900268554688,
      "low": 604.9500122070312,
      "close": 618.260009765625,
      "volume": 864300
    },
    {
      "time": "2026-04-10",
      "open": 632.9500122070312,
      "high": 679.5700073242188,
      "low": 617.2999877929688,
      "close": 662.1300048828125,
      "volume": 1073200
    },
    {
      "time": "2026-04-13",
      "open": 657.25,
      "high": 694.8800048828125,
      "low": 648.6500244140625,
      "close": 689.8900146484375,
      "volume": 667700
    },
    {
      "time": "2026-04-14",
      "open": 701.6799926757812,
      "high": 708.2000122070312,
      "low": 675.8699951171875,
      "close": 681.6799926757812,
      "volume": 727400
    },
    {
      "time": "2026-04-15",
      "open": 681.75,
      "high": 700.489990234375,
      "low": 666.5399780273438,
      "close": 685.8099975585938,
      "volume": 555300
    },
    {
      "time": "2026-04-16",
      "open": 664,
      "high": 677.5700073242188,
      "low": 647.5,
      "close": 672.6400146484375,
      "volume": 753400
    },
    {
      "time": "2026-04-17",
      "open": 685.1799926757812,
      "high": 703.9400024414062,
      "low": 676.8300170898438,
      "close": 689.8900146484375,
      "volume": 565400
    },
    {
      "time": "2026-04-20",
      "open": 694.75,
      "high": 701.6099853515625,
      "low": 677.6799926757812,
      "close": 700.010009765625,
      "volume": 482200
    },
    {
      "time": "2026-04-21",
      "open": 710.510009765625,
      "high": 732.1199951171875,
      "low": 690.02001953125,
      "close": 695.52001953125,
      "volume": 582100
    },
    {
      "time": "2026-04-22",
      "open": 702.7999877929688,
      "high": 715.6699829101562,
      "low": 678.3099975585938,
      "close": 690.0599975585938,
      "volume": 469600
    },
    {
      "time": "2026-04-23",
      "open": 691.4099731445312,
      "high": 721.1799926757812,
      "low": 681,
      "close": 689.4600219726562,
      "volume": 633900
    },
    {
      "time": "2026-04-24",
      "open": 696,
      "high": 734.7899780273438,
      "low": 691.1199951171875,
      "close": 720.1900024414062,
      "volume": 679200
    },
    {
      "time": "2026-04-27",
      "open": 720,
      "high": 733,
      "low": 670.260009765625,
      "close": 684.760009765625,
      "volume": 760200
    },
    {
      "time": "2026-04-28",
      "open": 651.97998046875,
      "high": 667.3499755859375,
      "low": 625,
      "close": 637.739990234375,
      "volume": 929800
    },
    {
      "time": "2026-04-29",
      "open": 646.7999877929688,
      "high": 654.5399780273438,
      "low": 631,
      "close": 643.4600219726562,
      "volume": 484600
    },
    {
      "time": "2026-04-30",
      "open": 664.5,
      "high": 687.6199951171875,
      "low": 645.469970703125,
      "close": 683.469970703125,
      "volume": 601000
    },
    {
      "time": "2026-05-01",
      "open": 680,
      "high": 714.0399780273438,
      "low": 670.52001953125,
      "close": 706.530029296875,
      "volume": 477400
    },
    {
      "time": "2026-05-04",
      "open": 718.780029296875,
      "high": 729.9099731445312,
      "low": 697.4199829101562,
      "close": 717.7999877929688,
      "volume": 1090700
    },
    {
      "time": "2026-05-05",
      "open": 642.989990234375,
      "high": 703.1599731445312,
      "low": 639.8499755859375,
      "close": 660.3200073242188,
      "volume": 1846500
    },
    {
      "time": "2026-05-06",
      "open": 680.969970703125,
      "high": 683.6900024414062,
      "low": 640.260009765625,
      "close": 679.0900268554688,
      "volume": 1088300
    },
    {
      "time": "2026-05-07",
      "open": 675.989990234375,
      "high": 676,
      "low": 613.030029296875,
      "close": 626.1199951171875,
      "volume": 1405600
    },
    {
      "time": "2026-05-08",
      "open": 643.1500244140625,
      "high": 645.989990234375,
      "low": 607.8599853515625,
      "close": 621.280029296875,
      "volume": 763500
    },
    {
      "time": "2026-05-11",
      "open": 619.4099731445312,
      "high": 666.5700073242188,
      "low": 618.6300048828125,
      "close": 649.530029296875,
      "volume": 981100
    },
    {
      "time": "2026-05-12",
      "open": 638.780029296875,
      "high": 638.780029296875,
      "low": 605.0499877929688,
      "close": 634.47998046875,
      "volume": 841000
    },
    {
      "time": "2026-05-13",
      "open": 652.2000122070312,
      "high": 708.0900268554688,
      "low": 640,
      "close": 696.0700073242188,
      "volume": 1062200
    },
    {
      "time": "2026-05-14",
      "open": 707.3499755859375,
      "high": 748.8900146484375,
      "low": 681.510009765625,
      "close": 746.469970703125,
      "volume": 842900
    },
    {
      "time": "2026-05-15",
      "open": 716.7999877929688,
      "high": 739.25,
      "low": 692.1799926757812,
      "close": 722.0399780273438,
      "volume": 917700
    },
    {
      "time": "2026-05-18",
      "open": 717,
      "high": 717,
      "low": 654,
      "close": 700.260009765625,
      "volume": 1259900
    },
    {
      "time": "2026-05-19",
      "open": 673.5999755859375,
      "high": 693.0599975585938,
      "low": 643.9500122070312,
      "close": 677.75,
      "volume": 770500
    },
    {
      "time": "2026-05-20",
      "open": 689.4000244140625,
      "high": 705,
      "low": 655.469970703125,
      "close": 662.2100219726562,
      "volume": 846200
    },
    {
      "time": "2026-05-21",
      "open": 666.52001953125,
      "high": 703.4000244140625,
      "low": 660.22998046875,
      "close": 703.27001953125,
      "volume": 618300
    },
    {
      "time": "2026-05-22",
      "open": 711.9099731445312,
      "high": 716.989990234375,
      "low": 695.5700073242188,
      "close": 703.8599853515625,
      "volume": 483900
    },
    {
      "time": "2026-05-26",
      "open": 720,
      "high": 720.989990234375,
      "low": 673,
      "close": 680.77001953125,
      "volume": 720900
    },
    {
      "time": "2026-05-27",
      "open": 683.22998046875,
      "high": 696.4400024414062,
      "low": 653,
      "close": 686.9000244140625,
      "volume": 625200
    },
    {
      "time": "2026-05-28",
      "open": 694.9099731445312,
      "high": 694.9099731445312,
      "low": 649.5700073242188,
      "close": 667.9500122070312,
      "volume": 660700
    },
    {
      "time": "2026-05-29",
      "open": 668,
      "high": 672.75,
      "low": 625.6799926757812,
      "close": 654.1599731445312,
      "volume": 3473200
    },
    {
      "time": "2026-06-01",
      "open": 627.9000244140625,
      "high": 650.719970703125,
      "low": 614.4199829101562,
      "close": 622.3599853515625,
      "volume": 1046900
    },
    {
      "time": "2026-06-02",
      "open": 635.260009765625,
      "high": 704.989990234375,
      "low": 632,
      "close": 701.1099853515625,
      "volume": 1075900
    },
    {
      "time": "2026-06-03",
      "open": 711.510009765625,
      "high": 732.6300048828125,
      "low": 685.010009765625,
      "close": 725,
      "volume": 794600
    },
    {
      "time": "2026-06-04",
      "open": 684.8300170898438,
      "high": 724.5599975585938,
      "low": 640.510009765625,
      "close": 714.780029296875,
      "volume": 831600
    },
    {
      "time": "2026-06-05",
      "open": 689.989990234375,
      "high": 690.4000244140625,
      "low": 620.47998046875,
      "close": 621.25,
      "volume": 919500
    },
    {
      "time": "2026-06-08",
      "open": 646.4400024414062,
      "high": 658,
      "low": 620.030029296875,
      "close": 623.7100219726562,
      "volume": 742000
    },
    {
      "time": "2026-06-09",
      "open": 637.3099975585938,
      "high": 637.3099975585938,
      "low": 550.030029296875,
      "close": 586,
      "volume": 1017800
    },
    {
      "time": "2026-06-10",
      "open": 577.739990234375,
      "high": 616.5,
      "low": 563.22998046875,
      "close": 580.25,
      "volume": 1152300
    },
    {
      "time": "2026-06-11",
      "open": 593.8900146484375,
      "high": 608,
      "low": 573.280029296875,
      "close": 582.239990234375,
      "volume": 546600
    },
    {
      "time": "2026-06-12",
      "open": 585.969970703125,
      "high": 617.989990234375,
      "low": 583.010009765625,
      "close": 611.010009765625,
      "volume": 655400
    },
    {
      "time": "2026-06-15",
      "open": 631.6199951171875,
      "high": 650.9099731445312,
      "low": 625,
      "close": 635.5800170898438,
      "volume": 663400
    },
    {
      "time": "2026-06-16",
      "open": 639.77001953125,
      "high": 639.77001953125,
      "low": 586.5599975585938,
      "close": 588.030029296875,
      "volume": 701300
    },
    {
      "time": "2026-06-17",
      "open": 605,
      "high": 610.469970703125,
      "low": 583,
      "close": 584.3800048828125,
      "volume": 811100
    },
    {
      "time": "2026-06-18",
      "open": 600,
      "high": 604,
      "low": 563.7899780273438,
      "close": 573.760009765625,
      "volume": 1353600
    },
    {
      "time": "2026-06-22",
      "open": 577.719970703125,
      "high": 625.1400146484375,
      "low": 571,
      "close": 617.0900268554688,
      "volume": 806300
    },
    {
      "time": "2026-06-23",
      "open": 575.530029296875,
      "high": 596.3400268554688,
      "low": 562,
      "close": 583.5499877929688,
      "volume": 674500
    },
    {
      "time": "2026-06-24",
      "open": 575.969970703125,
      "high": 591.72998046875,
      "low": 555,
      "close": 568.1699829101562,
      "volume": 938200
    },
    {
      "time": "2026-06-25",
      "open": 575.3599853515625,
      "high": 585,
      "low": 541,
      "close": 567.7899780273438,
      "volume": 897800
    },
    {
      "time": "2026-06-26",
      "open": 550.7999877929688,
      "high": 554.1500244140625,
      "low": 520.5599975585938,
      "close": 524.7899780273438,
      "volume": 7021200
    },
    {
      "time": "2026-06-29",
      "open": 535,
      "high": 542.1799926757812,
      "low": 503.67999267578125,
      "close": 528.22998046875,
      "volume": 982700
    },
    {
      "time": "2026-06-30",
      "open": 530.6599731445312,
      "high": 573.5,
      "low": 530.6599731445312,
      "close": 562.0800170898438,
      "volume": 893800
    },
    {
      "time": "2026-07-01",
      "open": 543.7899780273438,
      "high": 556.1099853515625,
      "low": 528,
      "close": 547.1799926757812,
      "volume": 684200
    },
    {
      "time": "2026-07-02",
      "open": 542.9600219726562,
      "high": 543.5599975585938,
      "low": 489.2799987792969,
      "close": 499.6099853515625,
      "volume": 679600
    },
    {
      "time": "2026-07-06",
      "open": 505,
      "high": 521.4099731445312,
      "low": 498.4200134277344,
      "close": 500.75,
      "volume": 787600
    },
    {
      "time": "2026-07-07",
      "open": 483.239990234375,
      "high": 497,
      "low": 461.0199890136719,
      "close": 468.4800109863281,
      "volume": 1030500
    },
    {
      "time": "2026-07-08",
      "open": 466.9100036621094,
      "high": 483.3900146484375,
      "low": 456.6700134277344,
      "close": 480.07000732421875,
      "volume": 1019700
    },
    {
      "time": "2026-07-09",
      "open": 495.7200012207031,
      "high": 507.05999755859375,
      "low": 481.25,
      "close": 482.7799987792969,
      "volume": 697900
    },
    {
      "time": "2026-07-10",
      "open": 476.510009765625,
      "high": 484.3399963378906,
      "low": 462.04998779296875,
      "close": 471.1300048828125,
      "volume": 616900
    },
    {
      "time": "2026-07-13",
      "open": 464.4200134277344,
      "high": 488.3800048828125,
      "low": 463,
      "close": 474.6400146484375,
      "volume": 632100
    },
    {
      "time": "2026-07-14",
      "open": 490.92999267578125,
      "high": 502.8999938964844,
      "low": 477.0199890136719,
      "close": 482.7799987792969,
      "volume": 619700
    },
    {
      "time": "2026-07-15",
      "open": 486.9800109863281,
      "high": 495.30999755859375,
      "low": 470.1499938964844,
      "close": 486.6499938964844,
      "volume": 869900
    },
    {
      "time": "2026-07-16",
      "open": 475,
      "high": 480.6700134277344,
      "low": 457.0400085449219,
      "close": 460.19000244140625,
      "volume": 656400
    },
    {
      "time": "2026-07-17",
      "open": 450.8999938964844,
      "high": 479.69000244140625,
      "low": 440.0199890136719,
      "close": 478.3900146484375,
      "volume": 1062900
    },
    {
      "time": "2026-07-20",
      "open": 493.80999755859375,
      "high": 506.95001220703125,
      "low": 490.17999267578125,
      "close": 494.260009765625,
      "volume": 1076800
    },
    {
      "time": "2026-07-21",
      "open": 514.02001953125,
      "high": 534.1199951171875,
      "low": 505.3999938964844,
      "close": 527.3499755859375,
      "volume": 793900
    },
    {
      "time": "2026-07-22",
      "open": 510.3399963378906,
      "high": 527.4199829101562,
      "low": 510.3399963378906,
      "close": 513.6699829101562,
      "volume": 413600
    },
    {
      "time": "2026-07-23",
      "open": 512.0700073242188,
      "high": 530.9500122070312,
      "low": 510.0799865722656,
      "close": 517.72998046875,
      "volume": 403700
    },
    {
      "time": "2026-07-24",
      "open": 510.8399963378906,
      "high": 512,
      "low": 474,
      "close": 476.0400085449219,
      "volume": 575000
    },
    {
      "time": "2026-07-27",
      "open": 477.1000061035156,
      "high": 484.0799865722656,
      "low": 454.7900085449219,
      "close": 470.82000732421875,
      "volume": 802000
    },
    {
      "time": "2026-07-28",
      "open": 453.0899963378906,
      "high": 456,
      "low": 429.4800109863281,
      "close": 449.7200012207031,
      "volume": 1309900
    },
    {
      "time": "2026-07-29",
      "open": 446.1499938964844,
      "high": 449.3999938964844,
      "low": 403.6199951171875,
      "close": 414.5,
      "volume": 812800
    },
    {
      "time": "2026-07-30",
      "open": 440.57000732421875,
      "high": 449.9200134277344,
      "low": 432.2900085449219,
      "close": 439.3299865722656,
      "volume": 811700
    },
    {
      "time": "2026-07-31",
      "open": 458.79998779296875,
      "high": 467.9800109863281,
      "low": 432.70001220703125,
      "close": 435.4100036621094,
      "volume": 885300
    },
    {
      "time": "2026-08-03",
      "open": 417.3500061035156,
      "high": 458.67999267578125,
      "low": 411.2300109863281,
      "close": 455.94000244140625,
      "volume": 760500
    },
    {
      "time": "2026-08-04",
      "open": 525,
      "high": 542.8800048828125,
      "low": 505,
      "close": 531.030029296875,
      "volume": 1456100
    },
    {
      "time": "2026-08-05",
      "open": 522.219970703125,
      "high": 545.52001953125,
      "low": 511.2300109863281,
      "close": 522.219970703125,
      "volume": 564300
    },
    {
      "time": "2026-08-06",
      "open": 510.989990234375,
      "high": 555.4000244140625,
      "low": 502,
      "close": 543.9500122070312,
      "volume": 687200
    },
    {
      "time": "2026-08-07",
      "open": 563,
      "high": 579.469970703125,
      "low": 554.469970703125,
      "close": 562.3800048828125,
      "volume": 719000
    },
    {
      "time": "2026-08-10",
      "open": 565.4099731445312,
      "high": 577.1699829101562,
      "low": 527,
      "close": 527.0700073242188,
      "volume": 462000
    },
    {
      "time": "2026-08-11",
      "open": 533.2999877929688,
      "high": 536.0599975585938,
      "low": 520.760009765625,
      "close": 525.8800048828125,
      "volume": 609300
    },
    {
      "time": "2026-08-12",
      "open": 569.4099731445312,
      "high": 587.0800170898438,
      "low": 559.0900268554688,
      "close": 571.8800048828125,
      "volume": 782100
    },
    {
      "time": "2026-08-13",
      "open": 564.2100219726562,
      "high": 590.760009765625,
      "low": 564.2100219726562,
      "close": 566.489990234375,
      "volume": 692800
    },
    {
      "time": "2026-08-14",
      "open": 570,
      "high": 583.6400146484375,
      "low": 556.7999877929688,
      "close": 570.219970703125,
      "volume": 592400
    },
    {
      "time": "2026-08-17",
      "open": 583.1500244140625,
      "high": 603.0900268554688,
      "low": 576.5,
      "close": 598.5800170898438,
      "volume": 1587300
    },
    {
      "time": "2026-08-18",
      "open": 513.7000122070312,
      "high": 520,
      "low": 467.8299865722656,
      "close": 482.5899963378906,
      "volume": 3159300
    },
    {
      "time": "2026-08-19",
      "open": 496.2200012207031,
      "high": 496.95001220703125,
      "low": 448.7900085449219,
      "close": 454.54998779296875,
      "volume": 1647300
    },
    {
      "time": "2026-08-20",
      "open": 453.2099914550781,
      "high": 457,
      "low": 437.1199951171875,
      "close": 444.8699951171875,
      "volume": 1115100
    },
    {
      "time": "2026-08-21",
      "open": 449.69000244140625,
      "high": 449.8999938964844,
      "low": 424.9700012207031,
      "close": 436.6700134277344,
      "volume": 1227900
    },
    {
      "time": "2026-08-24",
      "open": 428.6300048828125,
      "high": 429.2799987792969,
      "low": 413.67999267578125,
      "close": 421.1400146484375,
      "volume": 1143200
    },
    {
      "time": "2026-08-25",
      "open": 430,
      "high": 434,
      "low": 423.8699951171875,
      "close": 431.5400085449219,
      "volume": 817100
    },
    {
      "time": "2026-08-26",
      "open": 429.6000061035156,
      "high": 438.7900085449219,
      "low": 428.2900085449219,
      "close": 437.79998779296875,
      "volume": 790400
    },
    {
      "time": "2026-08-27",
      "open": 449.67999267578125,
      "high": 453.94000244140625,
      "low": 425.80999755859375,
      "close": 432.7099914550781,
      "volume": 1145100
    },
    {
      "time": "2026-08-28",
      "open": 425.4200134277344,
      "high": 428.1000061035156,
      "low": 412.57000732421875,
      "close": 414.3599853515625,
      "volume": 731200
    },
    {
      "time": "2026-08-31",
      "open": 418.4100036621094,
      "high": 418.92999267578125,
      "low": 406.2300109863281,
      "close": 412.92999267578125,
      "volume": 1001000
    },
    {
      "time": "2026-09-01",
      "open": 410.3999938964844,
      "high": 417.20001220703125,
      "low": 400.3500061035156,
      "close": 402.07000732421875,
      "volume": 861200
    },
    {
      "time": "2026-09-02",
      "open": 399,
      "high": 399.760009765625,
      "low": 391.3399963378906,
      "close": 395.3500061035156,
      "volume": 778800
    },
    {
      "time": "2026-09-03",
      "open": 390.6499938964844,
      "high": 398.29998779296875,
      "low": 380.3900146484375,
      "close": 395,
      "volume": 1050900
    },
    {
      "time": "2026-09-04",
      "open": 402.32000732421875,
      "high": 412.5400085449219,
      "low": 399.95001220703125,
      "close": 407.3999938964844,
      "volume": 578300
    },
    {
      "time": "2026-09-08",
      "open": 412.95001220703125,
      "high": 428.5,
      "low": 412.5,
      "close": 416.30999755859375,
      "volume": 816300
    },
    {
      "time": "2026-09-09",
      "open": 418.2900085449219,
      "high": 425.94000244140625,
      "low": 416.7099914550781,
      "close": 418.2699890136719,
      "volume": 538200
    },
    {
      "time": "2026-09-10",
      "open": 408.44000244140625,
      "high": 414.8999938964844,
      "low": 402.3900146484375,
      "close": 403.95001220703125,
      "volume": 625200
    },
    {
      "time": "2026-09-11",
      "open": 412.8399963378906,
      "high": 418.95001220703125,
      "low": 407.2900085449219,
      "close": 414.5799865722656,
      "volume": 466900
    },
    {
      "time": "2026-09-14",
      "open": 390.1000061035156,
      "high": 397.409912109375,
      "low": 385.0199890136719,
      "close": 386.4100036621094,
      "volume": 622705
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 402.3070001220703
    },
    {
      "time": "2025-11-24",
      "value": 403.4540002441406
    },
    {
      "time": "2025-11-25",
      "value": 404.9372003173828
    },
    {
      "time": "2025-11-26",
      "value": 406.75420043945314
    },
    {
      "time": "2025-11-28",
      "value": 408.3822003173828
    },
    {
      "time": "2025-12-01",
      "value": 409.7114001464844
    },
    {
      "time": "2025-12-02",
      "value": 410.75359985351565
    },
    {
      "time": "2025-12-03",
      "value": 412.0955999755859
    },
    {
      "time": "2025-12-04",
      "value": 414.1979998779297
    },
    {
      "time": "2025-12-05",
      "value": 416.54799987792967
    },
    {
      "time": "2025-12-08",
      "value": 419.19059997558594
    },
    {
      "time": "2025-12-09",
      "value": 421.8834002685547
    },
    {
      "time": "2025-12-10",
      "value": 424.92360046386716
    },
    {
      "time": "2025-12-11",
      "value": 428.06059997558594
    },
    {
      "time": "2025-12-12",
      "value": 430.08720031738284
    },
    {
      "time": "2025-12-15",
      "value": 432.16760009765625
    },
    {
      "time": "2025-12-16",
      "value": 433.785
    },
    {
      "time": "2025-12-17",
      "value": 434.9121997070313
    },
    {
      "time": "2025-12-18",
      "value": 436.2927996826172
    },
    {
      "time": "2025-12-19",
      "value": 438.15739990234374
    },
    {
      "time": "2025-12-22",
      "value": 440.589599609375
    },
    {
      "time": "2025-12-23",
      "value": 442.6759997558594
    },
    {
      "time": "2025-12-24",
      "value": 444.8059997558594
    },
    {
      "time": "2025-12-26",
      "value": 446.4055999755859
    },
    {
      "time": "2025-12-29",
      "value": 447.5979998779297
    },
    {
      "time": "2025-12-30",
      "value": 448.63859985351564
    },
    {
      "time": "2025-12-31",
      "value": 449.5932000732422
    },
    {
      "time": "2026-01-02",
      "value": 450.8620001220703
    },
    {
      "time": "2026-01-05",
      "value": 451.9952001953125
    },
    {
      "time": "2026-01-06",
      "value": 453.2788006591797
    },
    {
      "time": "2026-01-07",
      "value": 454.2688006591797
    },
    {
      "time": "2026-01-08",
      "value": 454.65540100097655
    },
    {
      "time": "2026-01-09",
      "value": 454.84880126953124
    },
    {
      "time": "2026-01-12",
      "value": 455.2292010498047
    },
    {
      "time": "2026-01-13",
      "value": 456.2492010498047
    },
    {
      "time": "2026-01-14",
      "value": 456.9788006591797
    },
    {
      "time": "2026-01-15",
      "value": 458.070400390625
    },
    {
      "time": "2026-01-16",
      "value": 458.7674005126953
    },
    {
      "time": "2026-01-20",
      "value": 458.680400390625
    },
    {
      "time": "2026-01-21",
      "value": 459.22280029296877
    },
    {
      "time": "2026-01-22",
      "value": 459.64800048828124
    },
    {
      "time": "2026-01-23",
      "value": 459.6416003417969
    },
    {
      "time": "2026-01-26",
      "value": 460.13820007324216
    },
    {
      "time": "2026-01-27",
      "value": 461.1602001953125
    },
    {
      "time": "2026-01-28",
      "value": 463.13080017089845
    },
    {
      "time": "2026-01-29",
      "value": 464.78960021972654
    },
    {
      "time": "2026-01-30",
      "value": 466.24559997558595
    },
    {
      "time": "2026-02-02",
      "value": 468.0527996826172
    },
    {
      "time": "2026-02-03",
      "value": 468.689599609375
    },
    {
      "time": "2026-02-04",
      "value": 469.4057995605469
    },
    {
      "time": "2026-02-05",
      "value": 470.45059997558593
    },
    {
      "time": "2026-02-06",
      "value": 472.2033996582031
    },
    {
      "time": "2026-02-09",
      "value": 473.64739990234375
    },
    {
      "time": "2026-02-10",
      "value": 473.9920001220703
    },
    {
      "time": "2026-02-11",
      "value": 474.11440002441407
    },
    {
      "time": "2026-02-12",
      "value": 474.3635998535156
    },
    {
      "time": "2026-02-13",
      "value": 475.4429998779297
    },
    {
      "time": "2026-02-17",
      "value": 476.4323999023438
    },
    {
      "time": "2026-02-18",
      "value": 477.1123999023437
    },
    {
      "time": "2026-02-19",
      "value": 477.82
    },
    {
      "time": "2026-02-20",
      "value": 478.9220001220703
    },
    {
      "time": "2026-02-23",
      "value": 480.4872003173828
    },
    {
      "time": "2026-02-24",
      "value": 481.8720001220703
    },
    {
      "time": "2026-02-25",
      "value": 483.6284002685547
    },
    {
      "time": "2026-02-26",
      "value": 485.45940002441404
    },
    {
      "time": "2026-02-27",
      "value": 486.9716003417969
    },
    {
      "time": "2026-03-02",
      "value": 489.57580017089845
    },
    {
      "time": "2026-03-03",
      "value": 492.10580078125
    },
    {
      "time": "2026-03-04",
      "value": 494.33400085449216
    },
    {
      "time": "2026-03-05",
      "value": 495.71360107421873
    },
    {
      "time": "2026-03-06",
      "value": 495.8302014160156
    },
    {
      "time": "2026-03-09",
      "value": 496.64240173339846
    },
    {
      "time": "2026-03-10",
      "value": 497.8680023193359
    },
    {
      "time": "2026-03-11",
      "value": 498.78820251464845
    },
    {
      "time": "2026-03-12",
      "value": 499.6026025390625
    },
    {
      "time": "2026-03-13",
      "value": 500.4068029785156
    },
    {
      "time": "2026-03-16",
      "value": 501.55760314941404
    },
    {
      "time": "2026-03-17",
      "value": 501.9696026611328
    },
    {
      "time": "2026-03-18",
      "value": 502.84020263671874
    },
    {
      "time": "2026-03-19",
      "value": 504.0718023681641
    },
    {
      "time": "2026-03-20",
      "value": 504.7872021484375
    },
    {
      "time": "2026-03-23",
      "value": 506.85780151367186
    },
    {
      "time": "2026-03-24",
      "value": 509.93140075683596
    },
    {
      "time": "2026-03-25",
      "value": 512.9132012939453
    },
    {
      "time": "2026-03-26",
      "value": 514.127201538086
    },
    {
      "time": "2026-03-27",
      "value": 515.625601196289
    },
    {
      "time": "2026-03-30",
      "value": 515.5116015625
    },
    {
      "time": "2026-03-31",
      "value": 516.0530017089844
    },
    {
      "time": "2026-04-01",
      "value": 517.1014013671875
    },
    {
      "time": "2026-04-02",
      "value": 518.4936010742188
    },
    {
      "time": "2026-04-06",
      "value": 520.1728002929688
    },
    {
      "time": "2026-04-07",
      "value": 521.988999633789
    },
    {
      "time": "2026-04-08",
      "value": 524.710199584961
    },
    {
      "time": "2026-04-09",
      "value": 527.1035998535157
    },
    {
      "time": "2026-04-10",
      "value": 530.3261999511719
    },
    {
      "time": "2026-04-13",
      "value": 534.1988000488282
    },
    {
      "time": "2026-04-14",
      "value": 538.0435998535156
    },
    {
      "time": "2026-04-15",
      "value": 541.7676000976562
    },
    {
      "time": "2026-04-16",
      "value": 546.2498004150391
    },
    {
      "time": "2026-04-17",
      "value": 551.5870007324219
    },
    {
      "time": "2026-04-20",
      "value": 556.7332006835937
    },
    {
      "time": "2026-04-21",
      "value": 560.5638012695313
    },
    {
      "time": "2026-04-22",
      "value": 564.3272009277343
    },
    {
      "time": "2026-04-23",
      "value": 568.7906011962891
    },
    {
      "time": "2026-04-24",
      "value": 573.8838012695312
    },
    {
      "time": "2026-04-27",
      "value": 578.3380017089844
    },
    {
      "time": "2026-04-28",
      "value": 581.1818017578125
    },
    {
      "time": "2026-04-29",
      "value": 584.1154022216797
    },
    {
      "time": "2026-04-30",
      "value": 587.6692016601562
    },
    {
      "time": "2026-05-01",
      "value": 591.5232019042969
    },
    {
      "time": "2026-05-04",
      "value": 594.9566015625
    },
    {
      "time": "2026-05-05",
      "value": 596.6288012695312
    },
    {
      "time": "2026-05-06",
      "value": 598.4932019042968
    },
    {
      "time": "2026-05-07",
      "value": 598.6958020019531
    },
    {
      "time": "2026-05-08",
      "value": 599.8726025390625
    },
    {
      "time": "2026-05-11",
      "value": 601.9506030273437
    },
    {
      "time": "2026-05-12",
      "value": 603.012802734375
    },
    {
      "time": "2026-05-13",
      "value": 605.8736022949219
    },
    {
      "time": "2026-05-14",
      "value": 609.5256018066407
    },
    {
      "time": "2026-05-15",
      "value": 613.0774011230469
    },
    {
      "time": "2026-05-18",
      "value": 617.2950012207032
    },
    {
      "time": "2026-05-19",
      "value": 620.2994006347657
    },
    {
      "time": "2026-05-20",
      "value": 622.6832006835938
    },
    {
      "time": "2026-05-21",
      "value": 626.2620007324218
    },
    {
      "time": "2026-05-22",
      "value": 630.0832006835938
    },
    {
      "time": "2026-05-26",
      "value": 633.65580078125
    },
    {
      "time": "2026-05-27",
      "value": 637.1374011230469
    },
    {
      "time": "2026-05-28",
      "value": 640.4960015869141
    },
    {
      "time": "2026-05-29",
      "value": 643.5706011962891
    },
    {
      "time": "2026-06-01",
      "value": 645.2028009033203
    },
    {
      "time": "2026-06-02",
      "value": 649.0996008300781
    },
    {
      "time": "2026-06-03",
      "value": 652.6702014160156
    },
    {
      "time": "2026-06-04",
      "value": 654.9476025390625
    },
    {
      "time": "2026-06-05",
      "value": 655.132001953125
    },
    {
      "time": "2026-06-08",
      "value": 656.6122021484375
    },
    {
      "time": "2026-06-09",
      "value": 657.292802734375
    },
    {
      "time": "2026-06-10",
      "value": 659.0602026367187
    },
    {
      "time": "2026-06-11",
      "value": 660.2746020507813
    },
    {
      "time": "2026-06-12",
      "value": 661.7952026367187
    },
    {
      "time": "2026-06-15",
      "value": 663.3474035644531
    },
    {
      "time": "2026-06-16",
      "value": 664.0210046386719
    },
    {
      "time": "2026-06-17",
      "value": 664.5542053222656
    },
    {
      "time": "2026-06-18",
      "value": 663.8258056640625
    },
    {
      "time": "2026-06-22",
      "value": 663.8024060058593
    },
    {
      "time": "2026-06-23",
      "value": 662.2308056640625
    },
    {
      "time": "2026-06-24",
      "value": 659.7964050292969
    },
    {
      "time": "2026-06-25",
      "value": 657.5186047363281
    },
    {
      "time": "2026-06-26",
      "value": 654.2982043457031
    },
    {
      "time": "2026-06-29",
      "value": 651.4100036621094
    },
    {
      "time": "2026-06-30",
      "value": 648.8538037109375
    },
    {
      "time": "2026-07-01",
      "value": 645.7972033691407
    },
    {
      "time": "2026-07-02",
      "value": 641.8790026855469
    },
    {
      "time": "2026-07-06",
      "value": 638.092802734375
    },
    {
      "time": "2026-07-07",
      "value": 633.6732025146484
    },
    {
      "time": "2026-07-08",
      "value": 628.8708026123047
    },
    {
      "time": "2026-07-09",
      "value": 624.8312023925781
    },
    {
      "time": "2026-07-10",
      "value": 621.4990026855469
    },
    {
      "time": "2026-07-13",
      "value": 618.1226025390625
    },
    {
      "time": "2026-07-14",
      "value": 614.108803100586
    },
    {
      "time": "2026-07-15",
      "value": 609.7112023925781
    },
    {
      "time": "2026-07-16",
      "value": 604.5590026855468
    },
    {
      "time": "2026-07-17",
      "value": 600.9204028320313
    },
    {
      "time": "2026-07-20",
      "value": 597.2238024902343
    },
    {
      "time": "2026-07-21",
      "value": 595.2484020996094
    },
    {
      "time": "2026-07-22",
      "value": 593.096201171875
    },
    {
      "time": "2026-07-23",
      "value": 590.4602001953125
    },
    {
      "time": "2026-07-24",
      "value": 587.291400756836
    },
    {
      "time": "2026-07-27",
      "value": 582.786400756836
    },
    {
      "time": "2026-07-28",
      "value": 576.8514013671875
    },
    {
      "time": "2026-07-29",
      "value": 570.7006018066406
    },
    {
      "time": "2026-07-30",
      "value": 565.4820013427734
    },
    {
      "time": "2026-07-31",
      "value": 560.6352014160157
    },
    {
      "time": "2026-08-03",
      "value": 556.5098010253906
    },
    {
      "time": "2026-08-04",
      "value": 553.0650012207032
    },
    {
      "time": "2026-08-05",
      "value": 549.4322009277344
    },
    {
      "time": "2026-08-06",
      "value": 546.69580078125
    },
    {
      "time": "2026-08-07",
      "value": 544.205400390625
    },
    {
      "time": "2026-08-10",
      "value": 541.3878002929688
    },
    {
      "time": "2026-08-11",
      "value": 538.8222009277343
    },
    {
      "time": "2026-08-12",
      "value": 537.8126013183594
    },
    {
      "time": "2026-08-13",
      "value": 535.1202014160157
    },
    {
      "time": "2026-08-14",
      "value": 532.0246008300782
    },
    {
      "time": "2026-08-17",
      "value": 529.7006005859375
    },
    {
      "time": "2026-08-18",
      "value": 526.9274005126953
    },
    {
      "time": "2026-08-19",
      "value": 523.5441998291016
    },
    {
      "time": "2026-08-20",
      "value": 520.7215997314453
    },
    {
      "time": "2026-08-21",
      "value": 517.85
    },
    {
      "time": "2026-08-24",
      "value": 514.6280004882813
    },
    {
      "time": "2026-08-25",
      "value": 511.03860046386717
    },
    {
      "time": "2026-08-26",
      "value": 507.0829998779297
    },
    {
      "time": "2026-08-27",
      "value": 503.9765991210937
    },
    {
      "time": "2026-08-28",
      "value": 500.5761987304688
    },
    {
      "time": "2026-08-31",
      "value": 497.3595983886719
    },
    {
      "time": "2026-09-01",
      "value": 493.0591979980469
    },
    {
      "time": "2026-09-02",
      "value": 489.2951983642578
    },
    {
      "time": "2026-09-03",
      "value": 485.8317987060547
    },
    {
      "time": "2026-09-04",
      "value": 482.6239990234375
    },
    {
      "time": "2026-09-08",
      "value": 480.4543994140625
    },
    {
      "time": "2026-09-09",
      "value": 478.25519958496096
    },
    {
      "time": "2026-09-10",
      "value": 475.0925994873047
    },
    {
      "time": "2026-09-11",
      "value": 472.4405993652344
    },
    {
      "time": "2026-09-14",
      "value": 470.1765997314453
    }
  ],
  "analysis": null
}