{
  "ok": true,
  "cached": false,
  "ticker": "FTAI",
  "price": 175.745,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Brian Babin",
      "slug": "brian-babin",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-05-05",
      "amount_min": 50001,
      "amount_max": 100000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Implied Volatility Surging for FTAI Aviation Stock Options",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/options/articles/implied-volatility-surging-ftai-aviation-144100958.html",
      "published": "2026-09-04"
    },
    {
      "title": "1 Growth Stock Set to Flourishand 2 That Underwhelm",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/1-growth-stock-set-flourishand-135918627.html",
      "published": "2026-09-03"
    },
    {
      "title": "SpaceX Is Barging Into New Businesses and Dragging These Power Stocks Down",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/aa9238d6-0416-3506-b307-0110eef11235/spacex-is-barging-into-new.html",
      "published": "2026-09-02"
    },
    {
      "title": "Net Asset Value(s)",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/net-asset-value-073800383.html",
      "published": "2026-09-01"
    },
    {
      "title": "2 Cash-Burning Stocks with Exciting Potential and 1 Facing Headwinds",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/2-cash-burning-stocks-exciting-094452946.html",
      "published": "2026-08-28"
    },
    {
      "title": "Beyond Big Tech: 3 Non-Tech Earnings Winners to Watch",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/m/6b1f6de4-b049-31de-a190-764f7e8ae556/beyond-big-tech%3A-3-non-tech.html",
      "published": "2026-08-25"
    },
    {
      "title": "Does New US$2 Billion Warehouse Facility Reshape the Bull Case for FTAI Aviation (FTAI)?",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/does-us-2-billion-warehouse-080836646.html",
      "published": "2026-08-22"
    },
    {
      "title": "FTAI Aviation (FTAI) Stock Still Looks Cheap As Its 9x Run Looms Large",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ftai-aviation-ftai-stock-still-200828084.html",
      "published": "2026-08-21"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 171.22999572753906,
      "high": 174.04100036621094,
      "low": 170.52999877929688,
      "close": 172.50999450683594,
      "volume": 831700
    },
    {
      "time": "2025-09-16",
      "open": 173.3699951171875,
      "high": 174.41000366210938,
      "low": 171.02000427246094,
      "close": 173.75,
      "volume": 651500
    },
    {
      "time": "2025-09-17",
      "open": 172.9550018310547,
      "high": 175.30999755859375,
      "low": 171.00999450683594,
      "close": 174.0399932861328,
      "volume": 855900
    },
    {
      "time": "2025-09-18",
      "open": 176.69000244140625,
      "high": 180.77999877929688,
      "low": 174.1300048828125,
      "close": 178.1699981689453,
      "volume": 1180400
    },
    {
      "time": "2025-09-19",
      "open": 178.94000244140625,
      "high": 179.3820037841797,
      "low": 175.05299377441406,
      "close": 178.88999938964844,
      "volume": 1312600
    },
    {
      "time": "2025-09-22",
      "open": 178.88999938964844,
      "high": 182.00999450683594,
      "low": 177.3800048828125,
      "close": 181.88999938964844,
      "volume": 942100
    },
    {
      "time": "2025-09-23",
      "open": 182.17999267578125,
      "high": 184.44400024414062,
      "low": 180.49000549316406,
      "close": 181.47000122070312,
      "volume": 1020600
    },
    {
      "time": "2025-09-24",
      "open": 182.35000610351562,
      "high": 182.35000610351562,
      "low": 176.7010040283203,
      "close": 178.1699981689453,
      "volume": 1198400
    },
    {
      "time": "2025-09-25",
      "open": 175.5500030517578,
      "high": 175.5500030517578,
      "low": 170.0489959716797,
      "close": 170.27999877929688,
      "volume": 1249900
    },
    {
      "time": "2025-09-26",
      "open": 172.25999450683594,
      "high": 172.25999450683594,
      "low": 163.38999938964844,
      "close": 164.8699951171875,
      "volume": 1186900
    },
    {
      "time": "2025-09-29",
      "open": 165.19000244140625,
      "high": 167.7899932861328,
      "low": 162.2899932861328,
      "close": 163.27000427246094,
      "volume": 775900
    },
    {
      "time": "2025-09-30",
      "open": 165.82000732421875,
      "high": 168.49099731445312,
      "low": 164.5,
      "close": 166.86000061035156,
      "volume": 817800
    },
    {
      "time": "2025-10-01",
      "open": 164.57000732421875,
      "high": 173.80999755859375,
      "low": 164.07000732421875,
      "close": 173.11000061035156,
      "volume": 1264000
    },
    {
      "time": "2025-10-02",
      "open": 175.08999633789062,
      "high": 175.08999633789062,
      "low": 168.44000244140625,
      "close": 172.16000366210938,
      "volume": 823300
    },
    {
      "time": "2025-10-03",
      "open": 172.80999755859375,
      "high": 174.99000549316406,
      "low": 167.16000366210938,
      "close": 169.67999267578125,
      "volume": 931900
    },
    {
      "time": "2025-10-06",
      "open": 171.75,
      "high": 174.92999267578125,
      "low": 170.65499877929688,
      "close": 171.4600067138672,
      "volume": 602500
    },
    {
      "time": "2025-10-07",
      "open": 172.77999877929688,
      "high": 174.38999938964844,
      "low": 168.83999633789062,
      "close": 170.8699951171875,
      "volume": 626800
    },
    {
      "time": "2025-10-08",
      "open": 171.72000122070312,
      "high": 172.33999633789062,
      "low": 169.0399932861328,
      "close": 170.41000366210938,
      "volume": 821300
    },
    {
      "time": "2025-10-09",
      "open": 170.97000122070312,
      "high": 171.66000366210938,
      "low": 167.41000366210938,
      "close": 169.3800048828125,
      "volume": 419600
    },
    {
      "time": "2025-10-10",
      "open": 171.41000366210938,
      "high": 172.66000366210938,
      "low": 162.58999633789062,
      "close": 163.11000061035156,
      "volume": 1037100
    },
    {
      "time": "2025-10-13",
      "open": 166.67999267578125,
      "high": 170.3300018310547,
      "low": 165.02000427246094,
      "close": 169.10000610351562,
      "volume": 667100
    },
    {
      "time": "2025-10-14",
      "open": 165.55999755859375,
      "high": 171.47000122070312,
      "low": 163.08999633789062,
      "close": 170.55999755859375,
      "volume": 918500
    },
    {
      "time": "2025-10-15",
      "open": 171.4199981689453,
      "high": 176.86500549316406,
      "low": 171.4199981689453,
      "close": 174.16000366210938,
      "volume": 1087800
    },
    {
      "time": "2025-10-16",
      "open": 177.47999572753906,
      "high": 178,
      "low": 168.9499969482422,
      "close": 169.6699981689453,
      "volume": 721000
    },
    {
      "time": "2025-10-17",
      "open": 167.67999267578125,
      "high": 169.4499969482422,
      "low": 162.0500030517578,
      "close": 166.6699981689453,
      "volume": 795900
    },
    {
      "time": "2025-10-20",
      "open": 167.25999450683594,
      "high": 176.92999267578125,
      "low": 167.25999450683594,
      "close": 176.91000366210938,
      "volume": 742500
    },
    {
      "time": "2025-10-21",
      "open": 176.9499969482422,
      "high": 178.5,
      "low": 172.63999938964844,
      "close": 172.6699981689453,
      "volume": 686100
    },
    {
      "time": "2025-10-22",
      "open": 175.66000366210938,
      "high": 176.28500366210938,
      "low": 169.4600067138672,
      "close": 172.16000366210938,
      "volume": 844400
    },
    {
      "time": "2025-10-23",
      "open": 172.36000061035156,
      "high": 179.3300018310547,
      "low": 172.30999755859375,
      "close": 178.1999969482422,
      "volume": 904400
    },
    {
      "time": "2025-10-24",
      "open": 180,
      "high": 182.35000610351562,
      "low": 178.60000610351562,
      "close": 181.9600067138672,
      "volume": 1090400
    },
    {
      "time": "2025-10-27",
      "open": 184.85000610351562,
      "high": 189.22000122070312,
      "low": 184.42999267578125,
      "close": 185.08999633789062,
      "volume": 2049700
    },
    {
      "time": "2025-10-28",
      "open": 187.49000549316406,
      "high": 194.36000061035156,
      "low": 169.25,
      "close": 179.38999938964844,
      "volume": 2454200
    },
    {
      "time": "2025-10-29",
      "open": 177.72000122070312,
      "high": 180,
      "low": 170.0500030517578,
      "close": 174,
      "volume": 1941200
    },
    {
      "time": "2025-10-30",
      "open": 185,
      "high": 187.6999969482422,
      "low": 177.0399932861328,
      "close": 186.75999450683594,
      "volume": 2569500
    },
    {
      "time": "2025-10-31",
      "open": 186.17999267578125,
      "high": 186.97000122070312,
      "low": 172.33999633789062,
      "close": 172.89999389648438,
      "volume": 1598600
    },
    {
      "time": "2025-11-03",
      "open": 168.52000427246094,
      "high": 174.42999267578125,
      "low": 167,
      "close": 172.7100067138672,
      "volume": 1477100
    },
    {
      "time": "2025-11-04",
      "open": 169.1199951171875,
      "high": 169.6199951171875,
      "low": 152.85000610351562,
      "close": 155.33999633789062,
      "volume": 2192500
    },
    {
      "time": "2025-11-05",
      "open": 157.63999938964844,
      "high": 165.02000427246094,
      "low": 152.43499755859375,
      "close": 162.5,
      "volume": 2113400
    },
    {
      "time": "2025-11-06",
      "open": 162.5,
      "high": 164.61000061035156,
      "low": 158.80999755859375,
      "close": 162.24000549316406,
      "volume": 1123600
    },
    {
      "time": "2025-11-07",
      "open": 158.83999633789062,
      "high": 165,
      "low": 155.30999755859375,
      "close": 164,
      "volume": 1184400
    },
    {
      "time": "2025-11-10",
      "open": 167,
      "high": 167.8000030517578,
      "low": 162.20599365234375,
      "close": 165.10000610351562,
      "volume": 1147400
    },
    {
      "time": "2025-11-11",
      "open": 165.02000427246094,
      "high": 165.86000061035156,
      "low": 155.52000427246094,
      "close": 155.8300018310547,
      "volume": 878800
    },
    {
      "time": "2025-11-12",
      "open": 156.08999633789062,
      "high": 159.64999389648438,
      "low": 152.00999450683594,
      "close": 153.57000732421875,
      "volume": 1573500
    },
    {
      "time": "2025-11-13",
      "open": 156.77000427246094,
      "high": 156.77000427246094,
      "low": 150,
      "close": 153,
      "volume": 1206500
    },
    {
      "time": "2025-11-14",
      "open": 153.6699981689453,
      "high": 167.86000061035156,
      "low": 152.50999450683594,
      "close": 158.3000030517578,
      "volume": 1926600
    },
    {
      "time": "2025-11-17",
      "open": 160.75,
      "high": 163.9499969482422,
      "low": 151.82000732421875,
      "close": 152.8000030517578,
      "volume": 1144500
    },
    {
      "time": "2025-11-18",
      "open": 151.83999633789062,
      "high": 158.16000366210938,
      "low": 149.5,
      "close": 156.07000732421875,
      "volume": 1126300
    },
    {
      "time": "2025-11-19",
      "open": 157.17999267578125,
      "high": 166.36000061035156,
      "low": 157.11000061035156,
      "close": 164.99000549316406,
      "volume": 1277600
    },
    {
      "time": "2025-11-20",
      "open": 168.50999450683594,
      "high": 172.38999938964844,
      "low": 157.3000030517578,
      "close": 157.50999450683594,
      "volume": 978500
    },
    {
      "time": "2025-11-21",
      "open": 157,
      "high": 158.82000732421875,
      "low": 152.10000610351562,
      "close": 157.49000549316406,
      "volume": 989500
    },
    {
      "time": "2025-11-24",
      "open": 159.47000122070312,
      "high": 164.0399932861328,
      "low": 158.66000366210938,
      "close": 162.44000244140625,
      "volume": 808700
    },
    {
      "time": "2025-11-25",
      "open": 164,
      "high": 164.99000549316406,
      "low": 157.50100708007812,
      "close": 164,
      "volume": 567400
    },
    {
      "time": "2025-11-26",
      "open": 167,
      "high": 170.89999389648438,
      "low": 165.30999755859375,
      "close": 170.11000061035156,
      "volume": 831800
    },
    {
      "time": "2025-11-28",
      "open": 170.24000549316406,
      "high": 174.6699981689453,
      "low": 168.4250030517578,
      "close": 173.24000549316406,
      "volume": 442800
    },
    {
      "time": "2025-12-01",
      "open": 169.86000061035156,
      "high": 173.24000549316406,
      "low": 166.9199981689453,
      "close": 169.1699981689453,
      "volume": 888000
    },
    {
      "time": "2025-12-02",
      "open": 172.38999938964844,
      "high": 172.5,
      "low": 167.9499969482422,
      "close": 168.16000366210938,
      "volume": 579700
    },
    {
      "time": "2025-12-03",
      "open": 167.08999633789062,
      "high": 171.4499969482422,
      "low": 163.64999389648438,
      "close": 170.99000549316406,
      "volume": 734200
    },
    {
      "time": "2025-12-04",
      "open": 170.8699951171875,
      "high": 176.72000122070312,
      "low": 166.52000427246094,
      "close": 175.83999633789062,
      "volume": 950200
    },
    {
      "time": "2025-12-05",
      "open": 176.5800018310547,
      "high": 177.1199951171875,
      "low": 175.13999938964844,
      "close": 177.02000427246094,
      "volume": 614300
    },
    {
      "time": "2025-12-08",
      "open": 177.30999755859375,
      "high": 177.77999877929688,
      "low": 175.32000732421875,
      "close": 177.44500732421875,
      "volume": 1095800
    },
    {
      "time": "2025-12-09",
      "open": 177.08999633789062,
      "high": 183.04800415039062,
      "low": 176.82000732421875,
      "close": 181.27000427246094,
      "volume": 1146200
    },
    {
      "time": "2025-12-10",
      "open": 181.27000427246094,
      "high": 184.1199951171875,
      "low": 177,
      "close": 182,
      "volume": 1059700
    },
    {
      "time": "2025-12-11",
      "open": 181.39999389648438,
      "high": 184.02999877929688,
      "low": 180.49000549316406,
      "close": 182.1300048828125,
      "volume": 491600
    },
    {
      "time": "2025-12-12",
      "open": 182.33999633789062,
      "high": 184,
      "low": 175.61599731445312,
      "close": 176.9199981689453,
      "volume": 1438500
    },
    {
      "time": "2025-12-15",
      "open": 177.0399932861328,
      "high": 177.58999633789062,
      "low": 170.47999572753906,
      "close": 170.69000244140625,
      "volume": 641700
    },
    {
      "time": "2025-12-16",
      "open": 169.8800048828125,
      "high": 173.13999938964844,
      "low": 167.82000732421875,
      "close": 168.6300048828125,
      "volume": 482400
    },
    {
      "time": "2025-12-17",
      "open": 168.13999938964844,
      "high": 170.97999572753906,
      "low": 162.5500030517578,
      "close": 162.7899932861328,
      "volume": 590800
    },
    {
      "time": "2025-12-18",
      "open": 164.75999450683594,
      "high": 167.9949951171875,
      "low": 162.07000732421875,
      "close": 164.77999877929688,
      "volume": 634200
    },
    {
      "time": "2025-12-19",
      "open": 165,
      "high": 170.41000366210938,
      "low": 165,
      "close": 168.49000549316406,
      "volume": 838100
    },
    {
      "time": "2025-12-22",
      "open": 171.41000366210938,
      "high": 172.85000610351562,
      "low": 168.36000061035156,
      "close": 170.75,
      "volume": 645000
    },
    {
      "time": "2025-12-23",
      "open": 173.02000427246094,
      "high": 174.38999938964844,
      "low": 169.5800018310547,
      "close": 172.22000122070312,
      "volume": 504900
    },
    {
      "time": "2025-12-24",
      "open": 173.72999572753906,
      "high": 174.5,
      "low": 171.23199462890625,
      "close": 173.25999450683594,
      "volume": 202800
    },
    {
      "time": "2025-12-26",
      "open": 173.24000549316406,
      "high": 175.5,
      "low": 170.86500549316406,
      "close": 174.19000244140625,
      "volume": 328100
    },
    {
      "time": "2025-12-29",
      "open": 171.94000244140625,
      "high": 173.92999267578125,
      "low": 170.6009979248047,
      "close": 172.8300018310547,
      "volume": 368200
    },
    {
      "time": "2025-12-30",
      "open": 176.67999267578125,
      "high": 199.8800048828125,
      "low": 176.67999267578125,
      "close": 197.67999267578125,
      "volume": 3262400
    },
    {
      "time": "2025-12-31",
      "open": 198.72000122070312,
      "high": 201,
      "low": 194.5,
      "close": 196.85000610351562,
      "volume": 1492300
    },
    {
      "time": "2026-01-02",
      "open": 198.02999877929688,
      "high": 210.6199951171875,
      "low": 198.02999877929688,
      "close": 210.35000610351562,
      "volume": 1921700
    },
    {
      "time": "2026-01-05",
      "open": 212.67999267578125,
      "high": 226.32000732421875,
      "low": 209.02000427246094,
      "close": 225.9499969482422,
      "volume": 3023000
    },
    {
      "time": "2026-01-06",
      "open": 229.00999450683594,
      "high": 239.72000122070312,
      "low": 226.22999572753906,
      "close": 239.50999450683594,
      "volume": 2353700
    },
    {
      "time": "2026-01-07",
      "open": 235.19000244140625,
      "high": 250.6999969482422,
      "low": 234,
      "close": 240.6300048828125,
      "volume": 3426400
    },
    {
      "time": "2026-01-08",
      "open": 242,
      "high": 245.89999389648438,
      "low": 228.177001953125,
      "close": 238.8000030517578,
      "volume": 2633600
    },
    {
      "time": "2026-01-09",
      "open": 241.6300048828125,
      "high": 252.9499969482422,
      "low": 239.43499755859375,
      "close": 245.72999572753906,
      "volume": 1949100
    },
    {
      "time": "2026-01-12",
      "open": 241.60000610351562,
      "high": 247.2779998779297,
      "low": 240.00100708007812,
      "close": 244.63999938964844,
      "volume": 1281000
    },
    {
      "time": "2026-01-13",
      "open": 245.10000610351562,
      "high": 257.69000244140625,
      "low": 243,
      "close": 253.64999389648438,
      "volume": 1351600
    },
    {
      "time": "2026-01-14",
      "open": 252.6199951171875,
      "high": 257.45001220703125,
      "low": 250,
      "close": 252.0399932861328,
      "volume": 1310900
    },
    {
      "time": "2026-01-15",
      "open": 255.8300018310547,
      "high": 276.82000732421875,
      "low": 255.55499267578125,
      "close": 266.8500061035156,
      "volume": 2641700
    },
    {
      "time": "2026-01-16",
      "open": 266.8599853515625,
      "high": 277.07000732421875,
      "low": 264.3139953613281,
      "close": 273.7099914550781,
      "volume": 1606100
    },
    {
      "time": "2026-01-20",
      "open": 272.3800048828125,
      "high": 281.11700439453125,
      "low": 264.010009765625,
      "close": 280.239990234375,
      "volume": 1689700
    },
    {
      "time": "2026-01-21",
      "open": 279.6700134277344,
      "high": 287.0199890136719,
      "low": 271.1600036621094,
      "close": 287,
      "volume": 2428500
    },
    {
      "time": "2026-01-22",
      "open": 297.5450134277344,
      "high": 310,
      "low": 285.7799987792969,
      "close": 293.489990234375,
      "volume": 3904700
    },
    {
      "time": "2026-01-23",
      "open": 291.32000732421875,
      "high": 303,
      "low": 289.3500061035156,
      "close": 292.1000061035156,
      "volume": 2230800
    },
    {
      "time": "2026-01-26",
      "open": 292.3699951171875,
      "high": 299,
      "low": 287.4410095214844,
      "close": 288.92999267578125,
      "volume": 1736800
    },
    {
      "time": "2026-01-27",
      "open": 288.44000244140625,
      "high": 294.4800109863281,
      "low": 280.29998779296875,
      "close": 282,
      "volume": 1946100
    },
    {
      "time": "2026-01-28",
      "open": 284.8800048828125,
      "high": 288,
      "low": 270.9800109863281,
      "close": 275.6600036621094,
      "volume": 2492200
    },
    {
      "time": "2026-01-29",
      "open": 280,
      "high": 281.44500732421875,
      "low": 273.3500061035156,
      "close": 276.010009765625,
      "volume": 1159800
    },
    {
      "time": "2026-01-30",
      "open": 270.8900146484375,
      "high": 276.1549987792969,
      "low": 268.8500061035156,
      "close": 272.32000732421875,
      "volume": 1309400
    },
    {
      "time": "2026-02-02",
      "open": 269.5899963378906,
      "high": 275.5,
      "low": 267.5849914550781,
      "close": 274.3900146484375,
      "volume": 1335300
    },
    {
      "time": "2026-02-03",
      "open": 285.0400085449219,
      "high": 289.989990234375,
      "low": 275.010009765625,
      "close": 286.4800109863281,
      "volume": 1523000
    },
    {
      "time": "2026-02-04",
      "open": 287.5,
      "high": 288.2349853515625,
      "low": 256.010009765625,
      "close": 264.3699951171875,
      "volume": 1922500
    },
    {
      "time": "2026-02-05",
      "open": 271.2900085449219,
      "high": 271.2900085449219,
      "low": 256.010009765625,
      "close": 259.1099853515625,
      "volume": 1416400
    },
    {
      "time": "2026-02-06",
      "open": 267.2900085449219,
      "high": 278.6099853515625,
      "low": 267.2900085449219,
      "close": 272.6099853515625,
      "volume": 1119100
    },
    {
      "time": "2026-02-09",
      "open": 275,
      "high": 280,
      "low": 268.8900146484375,
      "close": 275.3800048828125,
      "volume": 1069000
    },
    {
      "time": "2026-02-10",
      "open": 276.4200134277344,
      "high": 279.4100036621094,
      "low": 262.0199890136719,
      "close": 267.79998779296875,
      "volume": 1268600
    },
    {
      "time": "2026-02-11",
      "open": 275,
      "high": 275,
      "low": 255.61000061035156,
      "close": 265.9700012207031,
      "volume": 1681200
    },
    {
      "time": "2026-02-12",
      "open": 267.4599914550781,
      "high": 278,
      "low": 265.6600036621094,
      "close": 274.8299865722656,
      "volume": 1615500
    },
    {
      "time": "2026-02-13",
      "open": 276.6499938964844,
      "high": 285.1080017089844,
      "low": 272,
      "close": 279.8500061035156,
      "volume": 918600
    },
    {
      "time": "2026-02-17",
      "open": 279.42999267578125,
      "high": 288.989990234375,
      "low": 273,
      "close": 285.75,
      "volume": 941700
    },
    {
      "time": "2026-02-18",
      "open": 288.3500061035156,
      "high": 298.05499267578125,
      "low": 285.4750061035156,
      "close": 287.1600036621094,
      "volume": 1202600
    },
    {
      "time": "2026-02-19",
      "open": 287.6099853515625,
      "high": 292.0799865722656,
      "low": 282.42999267578125,
      "close": 288.9800109863281,
      "volume": 1037800
    },
    {
      "time": "2026-02-20",
      "open": 287.7099914550781,
      "high": 296.2200012207031,
      "low": 283.3299865722656,
      "close": 289.739990234375,
      "volume": 971300
    },
    {
      "time": "2026-02-23",
      "open": 288.30999755859375,
      "high": 293.80999755859375,
      "low": 281.2099914550781,
      "close": 284.2300109863281,
      "volume": 1120200
    },
    {
      "time": "2026-02-24",
      "open": 281.5400085449219,
      "high": 307,
      "low": 281.2099914550781,
      "close": 303.92999267578125,
      "volume": 1752600
    },
    {
      "time": "2026-02-25",
      "open": 305,
      "high": 310,
      "low": 300,
      "close": 302.0299987792969,
      "volume": 1977900
    },
    {
      "time": "2026-02-26",
      "open": 290,
      "high": 323.510009765625,
      "low": 285,
      "close": 310.0400085449219,
      "volume": 4016500
    },
    {
      "time": "2026-02-27",
      "open": 306.5,
      "high": 319.04998779296875,
      "low": 300.8500061035156,
      "close": 305.79998779296875,
      "volume": 7558800
    },
    {
      "time": "2026-03-02",
      "open": 300.7699890136719,
      "high": 308.2130126953125,
      "low": 289,
      "close": 298.1400146484375,
      "volume": 1408700
    },
    {
      "time": "2026-03-03",
      "open": 290.3299865722656,
      "high": 293.69500732421875,
      "low": 273.3299865722656,
      "close": 281.75,
      "volume": 1491800
    },
    {
      "time": "2026-03-04",
      "open": 282.92999267578125,
      "high": 293.69000244140625,
      "low": 280.54998779296875,
      "close": 282.9100036621094,
      "volume": 1411200
    },
    {
      "time": "2026-03-05",
      "open": 275.69000244140625,
      "high": 281.0199890136719,
      "low": 269.07000732421875,
      "close": 273.4700012207031,
      "volume": 1797700
    },
    {
      "time": "2026-03-06",
      "open": 262.6000061035156,
      "high": 266.1600036621094,
      "low": 252.00999450683594,
      "close": 260.3500061035156,
      "volume": 2845800
    },
    {
      "time": "2026-03-09",
      "open": 255.0399932861328,
      "high": 277.55999755859375,
      "low": 248.5500030517578,
      "close": 276.3399963378906,
      "volume": 2049500
    },
    {
      "time": "2026-03-10",
      "open": 276.8900146484375,
      "high": 280.57000732421875,
      "low": 270.57000732421875,
      "close": 271.44000244140625,
      "volume": 1282700
    },
    {
      "time": "2026-03-11",
      "open": 266.3800048828125,
      "high": 270.2099914550781,
      "low": 259.7099914550781,
      "close": 259.9100036621094,
      "volume": 1005300
    },
    {
      "time": "2026-03-12",
      "open": 255.27000427246094,
      "high": 257.1700134277344,
      "low": 236.7100067138672,
      "close": 237.14999389648438,
      "volume": 1992400
    },
    {
      "time": "2026-03-13",
      "open": 242.1199951171875,
      "high": 242.7100067138672,
      "low": 221.83999633789062,
      "close": 222.24000549316406,
      "volume": 2019800
    },
    {
      "time": "2026-03-16",
      "open": 229.67999267578125,
      "high": 239.28900146484375,
      "low": 229.5399932861328,
      "close": 236.10000610351562,
      "volume": 2056600
    },
    {
      "time": "2026-03-17",
      "open": 236.02000427246094,
      "high": 240.1199951171875,
      "low": 232.17999267578125,
      "close": 236.64999389648438,
      "volume": 1517100
    },
    {
      "time": "2026-03-18",
      "open": 236.58999633789062,
      "high": 246.625,
      "low": 234.99000549316406,
      "close": 240.49000549316406,
      "volume": 1641700
    },
    {
      "time": "2026-03-19",
      "open": 232.39999389648438,
      "high": 240.58999633789062,
      "low": 226.9929962158203,
      "close": 240.13999938964844,
      "volume": 1610500
    },
    {
      "time": "2026-03-20",
      "open": 236.5399932861328,
      "high": 239.10000610351562,
      "low": 228.07000732421875,
      "close": 230.02999877929688,
      "volume": 3915200
    },
    {
      "time": "2026-03-23",
      "open": 237.4199981689453,
      "high": 250.3300018310547,
      "low": 235.42999267578125,
      "close": 241.5449981689453,
      "volume": 1439800
    },
    {
      "time": "2026-03-24",
      "open": 240.00999450683594,
      "high": 248.08999633789062,
      "low": 234,
      "close": 247.07000732421875,
      "volume": 910400
    },
    {
      "time": "2026-03-25",
      "open": 251.64999389648438,
      "high": 258.3999938964844,
      "low": 240.72000122070312,
      "close": 246.72999572753906,
      "volume": 1252400
    },
    {
      "time": "2026-03-26",
      "open": 241.39999389648438,
      "high": 248.2449951171875,
      "low": 238.60000610351562,
      "close": 239.9499969482422,
      "volume": 1290500
    },
    {
      "time": "2026-03-27",
      "open": 238.5500030517578,
      "high": 243.52000427246094,
      "low": 234.82000732421875,
      "close": 239.05999755859375,
      "volume": 874200
    },
    {
      "time": "2026-03-30",
      "open": 239.08999633789062,
      "high": 239.64999389648438,
      "low": 226.1699981689453,
      "close": 228.75999450683594,
      "volume": 1342500
    },
    {
      "time": "2026-03-31",
      "open": 234.50999450683594,
      "high": 246.08999633789062,
      "low": 233.74099731445312,
      "close": 245,
      "volume": 1329300
    },
    {
      "time": "2026-04-01",
      "open": 250.5399932861328,
      "high": 255.49000549316406,
      "low": 245.7899932861328,
      "close": 249.80999755859375,
      "volume": 1221400
    },
    {
      "time": "2026-04-02",
      "open": 239.5800018310547,
      "high": 248.63299560546875,
      "low": 235.33999633789062,
      "close": 242.69000244140625,
      "volume": 999000
    },
    {
      "time": "2026-04-06",
      "open": 244.1699981689453,
      "high": 250.11000061035156,
      "low": 243.80499267578125,
      "close": 246.82000732421875,
      "volume": 756800
    },
    {
      "time": "2026-04-07",
      "open": 245.75999450683594,
      "high": 247.40499877929688,
      "low": 238.10499572753906,
      "close": 241.02000427246094,
      "volume": 629200
    },
    {
      "time": "2026-04-08",
      "open": 265.9200134277344,
      "high": 275.7200012207031,
      "low": 258.239990234375,
      "close": 259.6300048828125,
      "volume": 1731400
    },
    {
      "time": "2026-04-09",
      "open": 257,
      "high": 262.1499938964844,
      "low": 252.2100067138672,
      "close": 255.17999267578125,
      "volume": 992700
    },
    {
      "time": "2026-04-10",
      "open": 255.17999267578125,
      "high": 257.4679870605469,
      "low": 245.2449951171875,
      "close": 251.4199981689453,
      "volume": 1154600
    },
    {
      "time": "2026-04-13",
      "open": 249.7100067138672,
      "high": 265.7300109863281,
      "low": 249.0800018310547,
      "close": 261.5,
      "volume": 1057100
    },
    {
      "time": "2026-04-14",
      "open": 266.3299865722656,
      "high": 274.9989929199219,
      "low": 263.4549865722656,
      "close": 269.4700012207031,
      "volume": 1154100
    },
    {
      "time": "2026-04-15",
      "open": 274.57000732421875,
      "high": 274.57000732421875,
      "low": 263.0899963378906,
      "close": 269.8299865722656,
      "volume": 732800
    },
    {
      "time": "2026-04-16",
      "open": 268.7449951171875,
      "high": 272.1650085449219,
      "low": 253.63999938964844,
      "close": 253.9199981689453,
      "volume": 1066300
    },
    {
      "time": "2026-04-17",
      "open": 265.93499755859375,
      "high": 278,
      "low": 258.2300109863281,
      "close": 259.1300048828125,
      "volume": 1205700
    },
    {
      "time": "2026-04-20",
      "open": 256.8999938964844,
      "high": 259.3800048828125,
      "low": 253.50999450683594,
      "close": 257.29998779296875,
      "volume": 924900
    },
    {
      "time": "2026-04-21",
      "open": 257.25,
      "high": 257.9200134277344,
      "low": 234.5,
      "close": 236.74000549316406,
      "volume": 1541900
    },
    {
      "time": "2026-04-22",
      "open": 238,
      "high": 240.8800048828125,
      "low": 218.16000366210938,
      "close": 228.1699981689453,
      "volume": 2132200
    },
    {
      "time": "2026-04-23",
      "open": 228.75,
      "high": 243.91000366210938,
      "low": 226.8699951171875,
      "close": 235.5399932861328,
      "volume": 1507300
    },
    {
      "time": "2026-04-24",
      "open": 235.3800048828125,
      "high": 237.9199981689453,
      "low": 227,
      "close": 232.85000610351562,
      "volume": 1232800
    },
    {
      "time": "2026-04-27",
      "open": 232.4199981689453,
      "high": 237.02000427246094,
      "low": 229.02499389648438,
      "close": 229.8800048828125,
      "volume": 1260600
    },
    {
      "time": "2026-04-28",
      "open": 228,
      "high": 230.01499938964844,
      "low": 215.4499969482422,
      "close": 216,
      "volume": 2323900
    },
    {
      "time": "2026-04-29",
      "open": 216.99000549316406,
      "high": 217.1199951171875,
      "low": 202.83599853515625,
      "close": 213.11000061035156,
      "volume": 2989300
    },
    {
      "time": "2026-04-30",
      "open": 232.85000610351562,
      "high": 254.5,
      "low": 226.99000549316406,
      "close": 249.6699981689453,
      "volume": 3402500
    },
    {
      "time": "2026-05-01",
      "open": 245.9199981689453,
      "high": 249.5800018310547,
      "low": 237,
      "close": 239.9499969482422,
      "volume": 1664300
    },
    {
      "time": "2026-05-04",
      "open": 242.5500030517578,
      "high": 245.8699951171875,
      "low": 237.02999877929688,
      "close": 240.00999450683594,
      "volume": 1445500
    },
    {
      "time": "2026-05-05",
      "open": 246.61000061035156,
      "high": 250.86500549316406,
      "low": 240.0399932861328,
      "close": 244.3699951171875,
      "volume": 1281100
    },
    {
      "time": "2026-05-06",
      "open": 262.8599853515625,
      "high": 287.5799865722656,
      "low": 256,
      "close": 285.55999755859375,
      "volume": 2423400
    },
    {
      "time": "2026-05-07",
      "open": 285.55999755859375,
      "high": 288,
      "low": 268.2099914550781,
      "close": 272.5400085449219,
      "volume": 1763900
    },
    {
      "time": "2026-05-08",
      "open": 286.947998046875,
      "high": 286.947998046875,
      "low": 265.80999755859375,
      "close": 270.2900085449219,
      "volume": 968100
    },
    {
      "time": "2026-05-11",
      "open": 268.1050109863281,
      "high": 288.70001220703125,
      "low": 267.7749938964844,
      "close": 280.3599853515625,
      "volume": 1512000
    },
    {
      "time": "2026-05-12",
      "open": 275,
      "high": 275.8900146484375,
      "low": 258.1600036621094,
      "close": 266.2099914550781,
      "volume": 1080300
    },
    {
      "time": "2026-05-13",
      "open": 267.1099853515625,
      "high": 269.67999267578125,
      "low": 259.989990234375,
      "close": 267.0899963378906,
      "volume": 998500
    },
    {
      "time": "2026-05-14",
      "open": 268.010009765625,
      "high": 273.760009765625,
      "low": 255.5,
      "close": 258.95001220703125,
      "volume": 898500
    },
    {
      "time": "2026-05-15",
      "open": 252,
      "high": 256.45001220703125,
      "low": 237.6300048828125,
      "close": 237.97000122070312,
      "volume": 1288500
    },
    {
      "time": "2026-05-18",
      "open": 237.80999755859375,
      "high": 242.72999572753906,
      "low": 230.17999267578125,
      "close": 230.60000610351562,
      "volume": 933700
    },
    {
      "time": "2026-05-19",
      "open": 226.0050048828125,
      "high": 226.30999755859375,
      "low": 214.52999877929688,
      "close": 223.49000549316406,
      "volume": 1833600
    },
    {
      "time": "2026-05-20",
      "open": 228.72000122070312,
      "high": 243,
      "low": 225.72000122070312,
      "close": 239.83999633789062,
      "volume": 1242800
    },
    {
      "time": "2026-05-21",
      "open": 235,
      "high": 247.8300018310547,
      "low": 233.4409942626953,
      "close": 246.4600067138672,
      "volume": 802800
    },
    {
      "time": "2026-05-22",
      "open": 247.5,
      "high": 258,
      "low": 246.36000061035156,
      "close": 252.1300048828125,
      "volume": 1191600
    },
    {
      "time": "2026-05-26",
      "open": 262,
      "high": 263.989990234375,
      "low": 249.42999267578125,
      "close": 253.38999938964844,
      "volume": 821200
    },
    {
      "time": "2026-05-27",
      "open": 255.75,
      "high": 255.7899932861328,
      "low": 245.86000061035156,
      "close": 250.3300018310547,
      "volume": 706100
    },
    {
      "time": "2026-05-28",
      "open": 250.11000061035156,
      "high": 264.0899963378906,
      "low": 246.46600341796875,
      "close": 262.7799987792969,
      "volume": 769100
    },
    {
      "time": "2026-05-29",
      "open": 262,
      "high": 262.7699890136719,
      "low": 251.7899932861328,
      "close": 260.3399963378906,
      "volume": 1638200
    },
    {
      "time": "2026-06-01",
      "open": 252.3699951171875,
      "high": 256.1600036621094,
      "low": 240.97999572753906,
      "close": 247.82000732421875,
      "volume": 789600
    },
    {
      "time": "2026-06-02",
      "open": 247.82000732421875,
      "high": 254.52000427246094,
      "low": 243.9250030517578,
      "close": 245.86000061035156,
      "volume": 678600
    },
    {
      "time": "2026-06-03",
      "open": 245,
      "high": 252.57000732421875,
      "low": 238,
      "close": 247.00999450683594,
      "volume": 862600
    },
    {
      "time": "2026-06-04",
      "open": 246,
      "high": 253.8800048828125,
      "low": 242.5,
      "close": 250.08999633789062,
      "volume": 720200
    },
    {
      "time": "2026-06-05",
      "open": 242.5800018310547,
      "high": 248.5399932861328,
      "low": 230.25999450683594,
      "close": 234.0500030517578,
      "volume": 953900
    },
    {
      "time": "2026-06-08",
      "open": 237.9199981689453,
      "high": 243.4600067138672,
      "low": 228.89999389648438,
      "close": 230.4600067138672,
      "volume": 1048500
    },
    {
      "time": "2026-06-09",
      "open": 234.4199981689453,
      "high": 243.11000061035156,
      "low": 221.52999877929688,
      "close": 233.75,
      "volume": 913400
    },
    {
      "time": "2026-06-10",
      "open": 230.2100067138672,
      "high": 232.35000610351562,
      "low": 219.3699951171875,
      "close": 225.75999450683594,
      "volume": 1100700
    },
    {
      "time": "2026-06-11",
      "open": 229.14999389648438,
      "high": 242.25999450683594,
      "low": 223.10000610351562,
      "close": 241.33999633789062,
      "volume": 1211800
    },
    {
      "time": "2026-06-12",
      "open": 244.25999450683594,
      "high": 248,
      "low": 238.75,
      "close": 241.9600067138672,
      "volume": 745800
    },
    {
      "time": "2026-06-15",
      "open": 255.58999633789062,
      "high": 267.5400085449219,
      "low": 252.0500030517578,
      "close": 263.5199890136719,
      "volume": 1033800
    },
    {
      "time": "2026-06-16",
      "open": 266.5400085449219,
      "high": 273.17999267578125,
      "low": 260.9800109863281,
      "close": 268.5199890136719,
      "volume": 905500
    },
    {
      "time": "2026-06-17",
      "open": 268.92999267578125,
      "high": 285.4949951171875,
      "low": 265.8299865722656,
      "close": 277.30999755859375,
      "volume": 1225700
    },
    {
      "time": "2026-06-18",
      "open": 283.19000244140625,
      "high": 288.3999938964844,
      "low": 271.6400146484375,
      "close": 276.1099853515625,
      "volume": 1354900
    },
    {
      "time": "2026-06-22",
      "open": 276.7900085449219,
      "high": 285,
      "low": 270.239990234375,
      "close": 272.04998779296875,
      "volume": 864600
    },
    {
      "time": "2026-06-23",
      "open": 258.4700012207031,
      "high": 266.2699890136719,
      "low": 255.61000061035156,
      "close": 262.0899963378906,
      "volume": 768200
    },
    {
      "time": "2026-06-24",
      "open": 259.0400085449219,
      "high": 280,
      "low": 259.010009765625,
      "close": 272.1400146484375,
      "volume": 856200
    },
    {
      "time": "2026-06-25",
      "open": 277.3900146484375,
      "high": 279.5799865722656,
      "low": 267.19000244140625,
      "close": 268.3999938964844,
      "volume": 658500
    },
    {
      "time": "2026-06-26",
      "open": 262,
      "high": 272.95001220703125,
      "low": 249.64999389648438,
      "close": 260.0799865722656,
      "volume": 2623100
    },
    {
      "time": "2026-06-29",
      "open": 263.44000244140625,
      "high": 267.1499938964844,
      "low": 254.35000610351562,
      "close": 263.6199951171875,
      "volume": 913100
    },
    {
      "time": "2026-06-30",
      "open": 264.92999267578125,
      "high": 273.32000732421875,
      "low": 261.2749938964844,
      "close": 270.5299987792969,
      "volume": 934600
    },
    {
      "time": "2026-07-01",
      "open": 266.69000244140625,
      "high": 269.3399963378906,
      "low": 258.2699890136719,
      "close": 261.8299865722656,
      "volume": 873600
    },
    {
      "time": "2026-07-02",
      "open": 262.25,
      "high": 270.3699951171875,
      "low": 245,
      "close": 248.05999755859375,
      "volume": 1192400
    },
    {
      "time": "2026-07-06",
      "open": 245.9199981689453,
      "high": 259.6600036621094,
      "low": 240.35000610351562,
      "close": 241.5399932861328,
      "volume": 1099900
    },
    {
      "time": "2026-07-07",
      "open": 237.4600067138672,
      "high": 239.16000366210938,
      "low": 219.10000610351562,
      "close": 227.5500030517578,
      "volume": 1527200
    },
    {
      "time": "2026-07-08",
      "open": 222.22000122070312,
      "high": 227.32000732421875,
      "low": 210.5500030517578,
      "close": 216.10000610351562,
      "volume": 1582800
    },
    {
      "time": "2026-07-09",
      "open": 221.4499969482422,
      "high": 231.2100067138672,
      "low": 219,
      "close": 228.02000427246094,
      "volume": 1506200
    },
    {
      "time": "2026-07-10",
      "open": 226.64999389648438,
      "high": 227.72999572753906,
      "low": 217,
      "close": 227.35000610351562,
      "volume": 1055600
    },
    {
      "time": "2026-07-13",
      "open": 220.6699981689453,
      "high": 224.75999450683594,
      "low": 209.2899932861328,
      "close": 209.8800048828125,
      "volume": 1329100
    },
    {
      "time": "2026-07-14",
      "open": 211.9499969482422,
      "high": 215,
      "low": 205.10499572753906,
      "close": 206.22000122070312,
      "volume": 1106600
    },
    {
      "time": "2026-07-15",
      "open": 214.8800048828125,
      "high": 216.22000122070312,
      "low": 204.17999267578125,
      "close": 213.8000030517578,
      "volume": 1205000
    },
    {
      "time": "2026-07-16",
      "open": 206.97000122070312,
      "high": 210.42999267578125,
      "low": 198.33999633789062,
      "close": 203.6999969482422,
      "volume": 1408300
    },
    {
      "time": "2026-07-17",
      "open": 198.5050048828125,
      "high": 210.3300018310547,
      "low": 198.44000244140625,
      "close": 207.4600067138672,
      "volume": 1182900
    },
    {
      "time": "2026-07-20",
      "open": 210,
      "high": 213.8000030517578,
      "low": 198.8300018310547,
      "close": 199.7100067138672,
      "volume": 1534200
    },
    {
      "time": "2026-07-21",
      "open": 201.5,
      "high": 212.39999389648438,
      "low": 196.47999572753906,
      "close": 210.25,
      "volume": 1486600
    },
    {
      "time": "2026-07-22",
      "open": 225.6999969482422,
      "high": 231.10000610351562,
      "low": 215.58999633789062,
      "close": 222.49000549316406,
      "volume": 2643600
    },
    {
      "time": "2026-07-23",
      "open": 221.32000732421875,
      "high": 227.27999877929688,
      "low": 214.6230010986328,
      "close": 216.80999755859375,
      "volume": 1075200
    },
    {
      "time": "2026-07-24",
      "open": 216.80999755859375,
      "high": 219.32000732421875,
      "low": 212.6199951171875,
      "close": 215.97999572753906,
      "volume": 809500
    },
    {
      "time": "2026-07-27",
      "open": 221.4949951171875,
      "high": 223.4499969482422,
      "low": 204.60000610351562,
      "close": 214.14999389648438,
      "volume": 1233800
    },
    {
      "time": "2026-07-28",
      "open": 210.0800018310547,
      "high": 213.32000732421875,
      "low": 196.50999450683594,
      "close": 212.47000122070312,
      "volume": 1729900
    },
    {
      "time": "2026-07-29",
      "open": 210.7899932861328,
      "high": 210.7899932861328,
      "low": 196.75,
      "close": 197.3699951171875,
      "volume": 3416200
    },
    {
      "time": "2026-07-30",
      "open": 184.9499969482422,
      "high": 198,
      "low": 179.11000061035156,
      "close": 197.5,
      "volume": 4996300
    },
    {
      "time": "2026-07-31",
      "open": 202,
      "high": 211.71499633789062,
      "low": 200,
      "close": 206,
      "volume": 2738800
    },
    {
      "time": "2026-08-03",
      "open": 211.25,
      "high": 231.67999267578125,
      "low": 209.85000610351562,
      "close": 225.14999389648438,
      "volume": 2196100
    },
    {
      "time": "2026-08-04",
      "open": 230.9199981689453,
      "high": 232.18499755859375,
      "low": 210.52999877929688,
      "close": 221.9600067138672,
      "volume": 1580700
    },
    {
      "time": "2026-08-05",
      "open": 225,
      "high": 232.97000122070312,
      "low": 221.69400024414062,
      "close": 223.72999572753906,
      "volume": 1300700
    },
    {
      "time": "2026-08-06",
      "open": 224.13999938964844,
      "high": 228.77000427246094,
      "low": 220.22999572753906,
      "close": 221.22999572753906,
      "volume": 1647000
    },
    {
      "time": "2026-08-07",
      "open": 225,
      "high": 225.15199279785156,
      "low": 214.3300018310547,
      "close": 216.24000549316406,
      "volume": 1334200
    },
    {
      "time": "2026-08-10",
      "open": 215.3300018310547,
      "high": 219.52999877929688,
      "low": 212.07000732421875,
      "close": 215,
      "volume": 1097200
    },
    {
      "time": "2026-08-11",
      "open": 216.2100067138672,
      "high": 225.83999633789062,
      "low": 216.2100067138672,
      "close": 225.60000610351562,
      "volume": 1082900
    },
    {
      "time": "2026-08-12",
      "open": 232.2899932861328,
      "high": 233.97999572753906,
      "low": 225.47999572753906,
      "close": 226.66000366210938,
      "volume": 1716200
    },
    {
      "time": "2026-08-13",
      "open": 227.44000244140625,
      "high": 229,
      "low": 215.11000061035156,
      "close": 216.14999389648438,
      "volume": 1245500
    },
    {
      "time": "2026-08-14",
      "open": 216.55999755859375,
      "high": 218.50999450683594,
      "low": 213.9499969482422,
      "close": 217.1300048828125,
      "volume": 641500
    },
    {
      "time": "2026-08-17",
      "open": 220.05999755859375,
      "high": 234.58999633789062,
      "low": 217.5,
      "close": 227.42999267578125,
      "volume": 1266900
    },
    {
      "time": "2026-08-18",
      "open": 220.52000427246094,
      "high": 222.5,
      "low": 208.77200317382812,
      "close": 211.5,
      "volume": 1402900
    },
    {
      "time": "2026-08-19",
      "open": 211.4600067138672,
      "high": 213,
      "low": 204.16000366210938,
      "close": 210.91000366210938,
      "volume": 1118200
    },
    {
      "time": "2026-08-20",
      "open": 208.52000427246094,
      "high": 208.52000427246094,
      "low": 194.42999267578125,
      "close": 197.80999755859375,
      "volume": 1390500
    },
    {
      "time": "2026-08-21",
      "open": 203.89999389648438,
      "high": 211.19900512695312,
      "low": 202.6300048828125,
      "close": 209.6999969482422,
      "volume": 903800
    },
    {
      "time": "2026-08-24",
      "open": 207.61000061035156,
      "high": 209.83999633789062,
      "low": 197.99000549316406,
      "close": 198.4199981689453,
      "volume": 1245800
    },
    {
      "time": "2026-08-25",
      "open": 202.85000610351562,
      "high": 202.85000610351562,
      "low": 198.39700317382812,
      "close": 200.47000122070312,
      "volume": 966200
    },
    {
      "time": "2026-08-26",
      "open": 201.30999755859375,
      "high": 203.97999572753906,
      "low": 200.10000610351562,
      "close": 201.27000427246094,
      "volume": 982100
    },
    {
      "time": "2026-08-27",
      "open": 202.72000122070312,
      "high": 203.42999267578125,
      "low": 195.72000122070312,
      "close": 199.4199981689453,
      "volume": 1120900
    },
    {
      "time": "2026-08-28",
      "open": 199.49000549316406,
      "high": 200.83999633789062,
      "low": 193,
      "close": 194.97999572753906,
      "volume": 984600
    },
    {
      "time": "2026-08-31",
      "open": 192,
      "high": 192.6199951171875,
      "low": 185.61000061035156,
      "close": 190.10000610351562,
      "volume": 1973500
    },
    {
      "time": "2026-09-01",
      "open": 187.47999572753906,
      "high": 191.77000427246094,
      "low": 186.4600067138672,
      "close": 189.2899932861328,
      "volume": 1260400
    },
    {
      "time": "2026-09-02",
      "open": 189.0800018310547,
      "high": 191.53799438476562,
      "low": 184.64500427246094,
      "close": 185.61000061035156,
      "volume": 1169000
    },
    {
      "time": "2026-09-03",
      "open": 186,
      "high": 202.47000122070312,
      "low": 184.83999633789062,
      "close": 199.38999938964844,
      "volume": 1777800
    },
    {
      "time": "2026-09-04",
      "open": 199.38999938964844,
      "high": 200.88499450683594,
      "low": 193.02999877929688,
      "close": 196.27999877929688,
      "volume": 1050100
    },
    {
      "time": "2026-09-08",
      "open": 196.91000366210938,
      "high": 200.17999267578125,
      "low": 192.72000122070312,
      "close": 196.69000244140625,
      "volume": 820200
    },
    {
      "time": "2026-09-09",
      "open": 195,
      "high": 195.52999877929688,
      "low": 183.7050018310547,
      "close": 185.25,
      "volume": 1047200
    },
    {
      "time": "2026-09-10",
      "open": 182.0800018310547,
      "high": 183.27000427246094,
      "low": 177.42999267578125,
      "close": 180.08999633789062,
      "volume": 2000100
    },
    {
      "time": "2026-09-11",
      "open": 184,
      "high": 189.47000122070312,
      "low": 182,
      "close": 186.05999755859375,
      "volume": 1245900
    },
    {
      "time": "2026-09-14",
      "open": 180.00999450683594,
      "high": 183.8300018310547,
      "low": 174.8000030517578,
      "close": 175.7449951171875,
      "volume": 1569114
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 169.32000061035157
    },
    {
      "time": "2025-11-24",
      "value": 169.11860076904296
    },
    {
      "time": "2025-11-25",
      "value": 168.92360076904296
    },
    {
      "time": "2025-11-26",
      "value": 168.84500091552735
    },
    {
      "time": "2025-11-28",
      "value": 168.74640106201173
    },
    {
      "time": "2025-12-01",
      "value": 168.55200103759765
    },
    {
      "time": "2025-12-02",
      "value": 168.27740112304687
    },
    {
      "time": "2025-12-03",
      "value": 168.0678012084961
    },
    {
      "time": "2025-12-04",
      "value": 168.021201171875
    },
    {
      "time": "2025-12-05",
      "value": 168.15600128173827
    },
    {
      "time": "2025-12-08",
      "value": 168.4075015258789
    },
    {
      "time": "2025-12-09",
      "value": 168.7675015258789
    },
    {
      "time": "2025-12-10",
      "value": 169.07030151367186
    },
    {
      "time": "2025-12-11",
      "value": 169.2507015991211
    },
    {
      "time": "2025-12-12",
      "value": 169.3459014892578
    },
    {
      "time": "2025-12-15",
      "value": 169.3661016845703
    },
    {
      "time": "2025-12-16",
      "value": 169.30950164794922
    },
    {
      "time": "2025-12-17",
      "value": 169.14790161132814
    },
    {
      "time": "2025-12-18",
      "value": 169.03530151367187
    },
    {
      "time": "2025-12-19",
      "value": 169.0175015258789
    },
    {
      "time": "2025-12-22",
      "value": 169.1703015136719
    },
    {
      "time": "2025-12-23",
      "value": 169.23270141601563
    },
    {
      "time": "2025-12-24",
      "value": 169.28670135498047
    },
    {
      "time": "2025-12-26",
      "value": 169.2873013305664
    },
    {
      "time": "2025-12-29",
      "value": 169.3505014038086
    },
    {
      "time": "2025-12-30",
      "value": 169.97070129394533
    },
    {
      "time": "2025-12-31",
      "value": 170.36950134277345
    },
    {
      "time": "2026-01-02",
      "value": 171.12310150146484
    },
    {
      "time": "2026-01-05",
      "value": 172.1989013671875
    },
    {
      "time": "2026-01-06",
      "value": 173.42510131835937
    },
    {
      "time": "2026-01-07",
      "value": 174.5985012817383
    },
    {
      "time": "2026-01-08",
      "value": 175.67270141601563
    },
    {
      "time": "2026-01-09",
      "value": 176.99950134277344
    },
    {
      "time": "2026-01-12",
      "value": 178.4123013305664
    },
    {
      "time": "2026-01-13",
      "value": 179.75010131835938
    },
    {
      "time": "2026-01-14",
      "value": 181.33290130615234
    },
    {
      "time": "2026-01-15",
      "value": 183.2157012939453
    },
    {
      "time": "2026-01-16",
      "value": 185.58310119628905
    },
    {
      "time": "2026-01-20",
      "value": 187.93790100097655
    },
    {
      "time": "2026-01-21",
      "value": 190.43310089111327
    },
    {
      "time": "2026-01-22",
      "value": 193.0229006958008
    },
    {
      "time": "2026-01-23",
      "value": 195.56290069580078
    },
    {
      "time": "2026-01-26",
      "value": 198.2249005126953
    },
    {
      "time": "2026-01-27",
      "value": 200.79350036621094
    },
    {
      "time": "2026-01-28",
      "value": 203.24670043945312
    },
    {
      "time": "2026-01-29",
      "value": 205.60090057373046
    },
    {
      "time": "2026-01-30",
      "value": 207.9913006591797
    },
    {
      "time": "2026-02-02",
      "value": 210.35770080566405
    },
    {
      "time": "2026-02-03",
      "value": 212.78750091552735
    },
    {
      "time": "2026-02-04",
      "value": 214.92470092773436
    },
    {
      "time": "2026-02-05",
      "value": 216.95710052490233
    },
    {
      "time": "2026-02-06",
      "value": 219.16050018310546
    },
    {
      "time": "2026-02-09",
      "value": 221.3881002807617
    },
    {
      "time": "2026-02-10",
      "value": 223.34190002441406
    },
    {
      "time": "2026-02-11",
      "value": 225.19649993896485
    },
    {
      "time": "2026-02-12",
      "value": 227.30969970703126
    },
    {
      "time": "2026-02-13",
      "value": 229.5434997558594
    },
    {
      "time": "2026-02-17",
      "value": 231.8386996459961
    },
    {
      "time": "2026-02-18",
      "value": 234.06509979248048
    },
    {
      "time": "2026-02-19",
      "value": 236.3042999267578
    },
    {
      "time": "2026-02-20",
      "value": 238.55019958496095
    },
    {
      "time": "2026-02-23",
      "value": 240.60939971923827
    },
    {
      "time": "2026-02-24",
      "value": 243.0479995727539
    },
    {
      "time": "2026-02-25",
      "value": 245.4459994506836
    },
    {
      "time": "2026-02-26",
      "value": 248.10839965820313
    },
    {
      "time": "2026-02-27",
      "value": 250.81059936523437
    },
    {
      "time": "2026-03-02",
      "value": 253.4007995605469
    },
    {
      "time": "2026-03-03",
      "value": 255.77999969482423
    },
    {
      "time": "2026-03-04",
      "value": 258.1425997924805
    },
    {
      "time": "2026-03-05",
      "value": 260.24219970703126
    },
    {
      "time": "2026-03-06",
      "value": 262.03419982910157
    },
    {
      "time": "2026-03-09",
      "value": 264.1165997314453
    },
    {
      "time": "2026-03-10",
      "value": 266.0801998901367
    },
    {
      "time": "2026-03-11",
      "value": 267.79459991455076
    },
    {
      "time": "2026-03-12",
      "value": 269.08099975585935
    },
    {
      "time": "2026-03-13",
      "value": 269.572200012207
    },
    {
      "time": "2026-03-16",
      "value": 270.35720001220704
    },
    {
      "time": "2026-03-17",
      "value": 270.8831997680664
    },
    {
      "time": "2026-03-18",
      "value": 271.17399993896487
    },
    {
      "time": "2026-03-19",
      "value": 271.1866000366211
    },
    {
      "time": "2026-03-20",
      "value": 270.97459991455077
    },
    {
      "time": "2026-03-23",
      "value": 271.02949981689454
    },
    {
      "time": "2026-03-24",
      "value": 271.0563000488281
    },
    {
      "time": "2026-03-25",
      "value": 271.0980999755859
    },
    {
      "time": "2026-03-26",
      "value": 270.8241000366211
    },
    {
      "time": "2026-03-27",
      "value": 270.5645001220703
    },
    {
      "time": "2026-03-30",
      "value": 269.8026998901367
    },
    {
      "time": "2026-03-31",
      "value": 269.22850006103516
    },
    {
      "time": "2026-04-01",
      "value": 268.61990020751955
    },
    {
      "time": "2026-04-02",
      "value": 267.7337002563477
    },
    {
      "time": "2026-04-06",
      "value": 266.80030059814453
    },
    {
      "time": "2026-04-07",
      "value": 265.77870056152346
    },
    {
      "time": "2026-04-08",
      "value": 265.19270080566406
    },
    {
      "time": "2026-04-09",
      "value": 264.6563006591797
    },
    {
      "time": "2026-04-10",
      "value": 264.1715005493164
    },
    {
      "time": "2026-04-13",
      "value": 263.8813003540039
    },
    {
      "time": "2026-04-14",
      "value": 263.8243002319336
    },
    {
      "time": "2026-04-15",
      "value": 263.7330996704102
    },
    {
      "time": "2026-04-16",
      "value": 263.0818994140625
    },
    {
      "time": "2026-04-17",
      "value": 262.977099609375
    },
    {
      "time": "2026-04-20",
      "value": 262.94089965820314
    },
    {
      "time": "2026-04-21",
      "value": 262.22350006103517
    },
    {
      "time": "2026-04-22",
      "value": 261.2792999267578
    },
    {
      "time": "2026-04-23",
      "value": 260.6341000366211
    },
    {
      "time": "2026-04-24",
      "value": 259.97170013427734
    },
    {
      "time": "2026-04-27",
      "value": 259.0727005004883
    },
    {
      "time": "2026-04-28",
      "value": 257.79570037841796
    },
    {
      "time": "2026-04-29",
      "value": 256.342900390625
    },
    {
      "time": "2026-04-30",
      "value": 255.59310028076172
    },
    {
      "time": "2026-05-01",
      "value": 254.6125
    },
    {
      "time": "2026-05-04",
      "value": 253.6179000854492
    },
    {
      "time": "2026-05-05",
      "value": 252.82069976806642
    },
    {
      "time": "2026-05-06",
      "value": 252.45329986572267
    },
    {
      "time": "2026-05-07",
      "value": 251.86350006103515
    },
    {
      "time": "2026-05-08",
      "value": 251.06850006103517
    },
    {
      "time": "2026-05-11",
      "value": 250.55970001220703
    },
    {
      "time": "2026-05-12",
      "value": 249.92109954833984
    },
    {
      "time": "2026-05-13",
      "value": 249.62789947509765
    },
    {
      "time": "2026-05-14",
      "value": 249.1486996459961
    },
    {
      "time": "2026-05-15",
      "value": 248.43869964599608
    },
    {
      "time": "2026-05-18",
      "value": 247.84369964599608
    },
    {
      "time": "2026-05-19",
      "value": 246.78669982910156
    },
    {
      "time": "2026-05-20",
      "value": 246.15469970703126
    },
    {
      "time": "2026-05-21",
      "value": 245.88569976806642
    },
    {
      "time": "2026-05-22",
      "value": 246.18529998779297
    },
    {
      "time": "2026-05-26",
      "value": 246.80829986572266
    },
    {
      "time": "2026-05-27",
      "value": 247.09289978027343
    },
    {
      "time": "2026-05-28",
      "value": 247.6154998779297
    },
    {
      "time": "2026-05-29",
      "value": 248.0124996948242
    },
    {
      "time": "2026-06-01",
      "value": 248.16609985351562
    },
    {
      "time": "2026-06-02",
      "value": 248.48269989013673
    },
    {
      "time": "2026-06-03",
      "value": 248.59199981689454
    },
    {
      "time": "2026-06-04",
      "value": 248.65239959716797
    },
    {
      "time": "2026-06-05",
      "value": 248.39879974365235
    },
    {
      "time": "2026-06-08",
      "value": 248.20899993896484
    },
    {
      "time": "2026-06-09",
      "value": 248.10279998779296
    },
    {
      "time": "2026-06-10",
      "value": 248.04279998779296
    },
    {
      "time": "2026-06-11",
      "value": 247.96959991455077
    },
    {
      "time": "2026-06-12",
      "value": 247.81260009765626
    },
    {
      "time": "2026-06-15",
      "value": 248.22919982910156
    },
    {
      "time": "2026-06-16",
      "value": 248.66319946289062
    },
    {
      "time": "2026-06-17",
      "value": 249.3889993286133
    },
    {
      "time": "2026-06-18",
      "value": 249.71859893798828
    },
    {
      "time": "2026-06-22",
      "value": 250.05599884033202
    },
    {
      "time": "2026-06-23",
      "value": 250.26939880371094
    },
    {
      "time": "2026-06-24",
      "value": 250.4821990966797
    },
    {
      "time": "2026-06-25",
      "value": 250.4607989501953
    },
    {
      "time": "2026-06-26",
      "value": 250.26579895019532
    },
    {
      "time": "2026-06-29",
      "value": 250.45979888916017
    },
    {
      "time": "2026-06-30",
      "value": 250.68779876708984
    },
    {
      "time": "2026-07-01",
      "value": 250.7783987426758
    },
    {
      "time": "2026-07-02",
      "value": 251.00479858398438
    },
    {
      "time": "2026-07-06",
      "value": 251.27219848632814
    },
    {
      "time": "2026-07-07",
      "value": 251.11239868164063
    },
    {
      "time": "2026-07-08",
      "value": 250.77739868164062
    },
    {
      "time": "2026-07-09",
      "value": 250.7401986694336
    },
    {
      "time": "2026-07-10",
      "value": 250.9671987915039
    },
    {
      "time": "2026-07-13",
      "value": 250.90259887695314
    },
    {
      "time": "2026-07-14",
      "value": 250.03359893798827
    },
    {
      "time": "2026-07-15",
      "value": 249.51059906005858
    },
    {
      "time": "2026-07-16",
      "value": 248.78439910888673
    },
    {
      "time": "2026-07-17",
      "value": 248.04619934082032
    },
    {
      "time": "2026-07-20",
      "value": 246.32919952392578
    },
    {
      "time": "2026-07-21",
      "value": 245.08339935302735
    },
    {
      "time": "2026-07-22",
      "value": 244.1273992919922
    },
    {
      "time": "2026-07-23",
      "value": 242.8563995361328
    },
    {
      "time": "2026-07-24",
      "value": 241.85179962158202
    },
    {
      "time": "2026-07-27",
      "value": 240.7929995727539
    },
    {
      "time": "2026-07-28",
      "value": 239.86339935302735
    },
    {
      "time": "2026-07-29",
      "value": 239.05139923095703
    },
    {
      "time": "2026-07-30",
      "value": 238.38939910888672
    },
    {
      "time": "2026-07-31",
      "value": 238.03959899902344
    },
    {
      "time": "2026-08-03",
      "value": 237.7457989501953
    },
    {
      "time": "2026-08-04",
      "value": 237.2557989501953
    },
    {
      "time": "2026-08-05",
      "value": 236.68779876708984
    },
    {
      "time": "2026-08-06",
      "value": 236.04459869384766
    },
    {
      "time": "2026-08-07",
      "value": 235.36279876708986
    },
    {
      "time": "2026-08-10",
      "value": 234.4071987915039
    },
    {
      "time": "2026-08-11",
      "value": 233.7123989868164
    },
    {
      "time": "2026-08-12",
      "value": 233.2891989135742
    },
    {
      "time": "2026-08-13",
      "value": 232.69499877929687
    },
    {
      "time": "2026-08-14",
      "value": 232.09739898681642
    },
    {
      "time": "2026-08-17",
      "value": 231.64419891357423
    },
    {
      "time": "2026-08-18",
      "value": 231.19319885253907
    },
    {
      "time": "2026-08-19",
      "value": 230.8021987915039
    },
    {
      "time": "2026-08-20",
      "value": 230.08339874267577
    },
    {
      "time": "2026-08-21",
      "value": 229.76219879150392
    },
    {
      "time": "2026-08-24",
      "value": 228.903798828125
    },
    {
      "time": "2026-08-25",
      "value": 228.07399871826172
    },
    {
      "time": "2026-08-26",
      "value": 226.8289990234375
    },
    {
      "time": "2026-08-27",
      "value": 225.44699920654296
    },
    {
      "time": "2026-08-28",
      "value": 223.8003991699219
    },
    {
      "time": "2026-08-31",
      "value": 222.08019958496095
    },
    {
      "time": "2026-09-01",
      "value": 220.4249996948242
    },
    {
      "time": "2026-09-02",
      "value": 218.89539978027344
    },
    {
      "time": "2026-09-03",
      "value": 217.44039947509765
    },
    {
      "time": "2026-09-04",
      "value": 215.9979995727539
    },
    {
      "time": "2026-09-08",
      "value": 214.73019989013673
    },
    {
      "time": "2026-09-09",
      "value": 213.16279998779297
    },
    {
      "time": "2026-09-10",
      "value": 211.35399993896485
    },
    {
      "time": "2026-09-11",
      "value": 209.8386001586914
    },
    {
      "time": "2026-09-14",
      "value": 208.39230010986327
    }
  ],
  "analysis": null
}