{
  "ok": true,
  "cached": false,
  "ticker": "GE",
  "price": 353.73,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Matthew Robert Van Epps",
      "slug": "matthew-robert-van-epps",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-06-16",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Laurel Lee",
      "slug": "laurel-lee",
      "txn_type": "S",
      "owner": "SP",
      "txn_date": "2026-06-16",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Jared Moskowitz",
      "slug": "jared-moskowitz",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-03-31",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Maria Elvira Salazar",
      "slug": "maria-elvira-salazar",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-03-24",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Jared Moskowitz",
      "slug": "jared-moskowitz",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-03-23",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Jared Moskowitz",
      "slug": "jared-moskowitz",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-03-23",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Austin Scott",
      "slug": "austin-scott",
      "txn_type": "S",
      "owner": "SP",
      "txn_date": "2026-02-17",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-02-10",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-01-09",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Uber’s New Acquisition and GE Aerospace’s Search for Parts",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/72c8c3f9-d292-3c9c-b42a-f3b84af64a49/uber%E2%80%99s-new-acquisition-and-ge.html",
      "published": "2026-07-25"
    },
    {
      "title": "The Best Aerospace and Defense ETFs to Buy",
      "publisher": "Kiplinger",
      "link": "https://finance.yahoo.com/m/1c1ad571-cfba-3449-9cbd-8b01d2a5377c/the-best-aerospace-and.html",
      "published": "2026-07-24"
    },
    {
      "title": "GE Healthcare Q2 Prelim Likely to Ease Overhang, RBC Says",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/healthcare/articles/ge-healthcare-q2-prelim-likely-155808782.html",
      "published": "2026-07-24"
    },
    {
      "title": "3 Reasons GE Vernova (NYSE:GEV) Could Double by 2028",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/5a695264-1da3-30c1-b6e6-c963840a34af/3-reasons-ge-vernova.html",
      "published": "2026-07-24"
    },
    {
      "title": "GE Aerospace Wraps Historic Farnborough Airshow",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/technology/articles/ge-aerospace-wraps-historic-farnborough-125300519.html",
      "published": "2026-07-24"
    },
    {
      "title": "Get Paid 8.3% A Year To Hold RTX Stock You Already Own",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/1717bf14-37a0-3f42-8f61-a7a3a41fab15/get-paid-8.3%25-a-year-to-hold.html",
      "published": "2026-07-24"
    },
    {
      "title": "GE HealthCare CFO Jay Saccaro steps down",
      "publisher": "MedTech Dive",
      "link": "https://finance.yahoo.com/m/8592536e-07ce-3174-91e0-ac14434b54ef/ge-healthcare-cfo-jay-saccaro.html",
      "published": "2026-07-24"
    },
    {
      "title": "The Zacks Analyst Blog Highlights GE Aerospace, AT&T, Chubb and Gencor Industries",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/zacks-analyst-blog-highlights-ge-111300882.html",
      "published": "2026-07-24"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 268.8299865722656,
      "high": 272.8299865722656,
      "low": 268.260009765625,
      "close": 271.5899963378906,
      "volume": 4598400
    },
    {
      "time": "2025-07-28",
      "open": 273.3599853515625,
      "high": 273.44000244140625,
      "low": 267.44000244140625,
      "close": 270.6099853515625,
      "volume": 5006400
    },
    {
      "time": "2025-07-29",
      "open": 272.7300109863281,
      "high": 273.79998779296875,
      "low": 269.1199951171875,
      "close": 270.30999755859375,
      "volume": 4125300
    },
    {
      "time": "2025-07-30",
      "open": 270.9200134277344,
      "high": 273.6300048828125,
      "low": 269.510009765625,
      "close": 273.54998779296875,
      "volume": 4697000
    },
    {
      "time": "2025-07-31",
      "open": 273.07000732421875,
      "high": 274.94000244140625,
      "low": 269.8800048828125,
      "close": 271.0799865722656,
      "volume": 4524000
    },
    {
      "time": "2025-08-01",
      "open": 265.5299987792969,
      "high": 270.54998779296875,
      "low": 261.7099914550781,
      "close": 269.3800048828125,
      "volume": 4416300
    },
    {
      "time": "2025-08-04",
      "open": 270.510009765625,
      "high": 276.8500061035156,
      "low": 270.2200012207031,
      "close": 276.2300109863281,
      "volume": 3744000
    },
    {
      "time": "2025-08-05",
      "open": 276.260009765625,
      "high": 277,
      "low": 268.6199951171875,
      "close": 272.1199951171875,
      "volume": 4000600
    },
    {
      "time": "2025-08-06",
      "open": 273.5,
      "high": 275.04998779296875,
      "low": 269.9100036621094,
      "close": 272.2799987792969,
      "volume": 3576800
    },
    {
      "time": "2025-08-07",
      "open": 271.95001220703125,
      "high": 272.8699951171875,
      "low": 268.7300109863281,
      "close": 272.0199890136719,
      "volume": 3050400
    },
    {
      "time": "2025-08-08",
      "open": 273.5799865722656,
      "high": 277.17999267578125,
      "low": 272.5799865722656,
      "close": 275.010009765625,
      "volume": 4467300
    },
    {
      "time": "2025-08-11",
      "open": 275.1499938964844,
      "high": 276.4100036621094,
      "low": 272.54998779296875,
      "close": 275.20001220703125,
      "volume": 3360100
    },
    {
      "time": "2025-08-12",
      "open": 276.0400085449219,
      "high": 280.5400085449219,
      "low": 275.70001220703125,
      "close": 279.6300048828125,
      "volume": 3630100
    },
    {
      "time": "2025-08-13",
      "open": 281,
      "high": 281.5,
      "low": 264.0799865722656,
      "close": 268.8599853515625,
      "volume": 7599600
    },
    {
      "time": "2025-08-14",
      "open": 272.989990234375,
      "high": 274.1600036621094,
      "low": 269.4800109863281,
      "close": 269.70001220703125,
      "volume": 4481700
    },
    {
      "time": "2025-08-15",
      "open": 268.9200134277344,
      "high": 269.70001220703125,
      "low": 265.2099914550781,
      "close": 267.8500061035156,
      "volume": 5203300
    },
    {
      "time": "2025-08-18",
      "open": 267.8999938964844,
      "high": 269.6099853515625,
      "low": 266.510009765625,
      "close": 268.45001220703125,
      "volume": 2697000
    },
    {
      "time": "2025-08-19",
      "open": 266.30999755859375,
      "high": 268.9599914550781,
      "low": 263.79998779296875,
      "close": 265.92999267578125,
      "volume": 3404900
    },
    {
      "time": "2025-08-20",
      "open": 265.4599914550781,
      "high": 268.94000244140625,
      "low": 263.80999755859375,
      "close": 266.44000244140625,
      "volume": 3854700
    },
    {
      "time": "2025-08-21",
      "open": 267.1400146484375,
      "high": 271.9200134277344,
      "low": 266.1400146484375,
      "close": 268.7099914550781,
      "volume": 3266400
    },
    {
      "time": "2025-08-22",
      "open": 269.7300109863281,
      "high": 272.3500061035156,
      "low": 266.3699951171875,
      "close": 266.5299987792969,
      "volume": 5229300
    },
    {
      "time": "2025-08-25",
      "open": 267,
      "high": 271.9200134277344,
      "low": 266.55999755859375,
      "close": 266.6099853515625,
      "volume": 4301600
    },
    {
      "time": "2025-08-26",
      "open": 267.9800109863281,
      "high": 274.70001220703125,
      "low": 267.4200134277344,
      "close": 273.94000244140625,
      "volume": 4693500
    },
    {
      "time": "2025-08-27",
      "open": 273.70001220703125,
      "high": 274.70001220703125,
      "low": 272.2300109863281,
      "close": 273.3500061035156,
      "volume": 2705700
    },
    {
      "time": "2025-08-28",
      "open": 272.5,
      "high": 276.6700134277344,
      "low": 272.1300048828125,
      "close": 276,
      "volume": 3388100
    },
    {
      "time": "2025-08-29",
      "open": 276,
      "high": 276.2799987792969,
      "low": 271.6400146484375,
      "close": 275.20001220703125,
      "volume": 5037100
    },
    {
      "time": "2025-09-02",
      "open": 273.8999938964844,
      "high": 275.5799865722656,
      "low": 268.010009765625,
      "close": 275.3900146484375,
      "volume": 4081200
    },
    {
      "time": "2025-09-03",
      "open": 275.9100036621094,
      "high": 277.32000732421875,
      "low": 273.6000061035156,
      "close": 275.92999267578125,
      "volume": 4120400
    },
    {
      "time": "2025-09-04",
      "open": 275.8299865722656,
      "high": 282.3599853515625,
      "low": 275.8299865722656,
      "close": 282.2699890136719,
      "volume": 4591300
    },
    {
      "time": "2025-09-05",
      "open": 282.2699890136719,
      "high": 284.4100036621094,
      "low": 271.8599853515625,
      "close": 279.2300109863281,
      "volume": 4952600
    },
    {
      "time": "2025-09-08",
      "open": 280,
      "high": 282.9200134277344,
      "low": 275.489990234375,
      "close": 276.04998779296875,
      "volume": 5008600
    },
    {
      "time": "2025-09-09",
      "open": 275.3800048828125,
      "high": 277.0799865722656,
      "low": 273.29998779296875,
      "close": 276.239990234375,
      "volume": 3073600
    },
    {
      "time": "2025-09-10",
      "open": 277.54998779296875,
      "high": 283.489990234375,
      "low": 276.8900146484375,
      "close": 283.4100036621094,
      "volume": 3206400
    },
    {
      "time": "2025-09-11",
      "open": 283.7300109863281,
      "high": 286.9100036621094,
      "low": 279.5899963378906,
      "close": 281.55999755859375,
      "volume": 4016800
    },
    {
      "time": "2025-09-12",
      "open": 281.55999755859375,
      "high": 283.5299987792969,
      "low": 280.70001220703125,
      "close": 281.69000244140625,
      "volume": 3249700
    },
    {
      "time": "2025-09-15",
      "open": 281.989990234375,
      "high": 287.1099853515625,
      "low": 281.6199951171875,
      "close": 286.7799987792969,
      "volume": 3716600
    },
    {
      "time": "2025-09-16",
      "open": 289.8699951171875,
      "high": 294.739990234375,
      "low": 288.8399963378906,
      "close": 292.9700012207031,
      "volume": 5538400
    },
    {
      "time": "2025-09-17",
      "open": 292.0899963378906,
      "high": 292.7099914550781,
      "low": 286.5,
      "close": 289.5,
      "volume": 4149600
    },
    {
      "time": "2025-09-18",
      "open": 290.7099914550781,
      "high": 297.6499938964844,
      "low": 290.2099914550781,
      "close": 297.0899963378906,
      "volume": 3977500
    },
    {
      "time": "2025-09-19",
      "open": 297.7900085449219,
      "high": 303.0299987792969,
      "low": 295.3599853515625,
      "close": 301.1400146484375,
      "volume": 9652600
    },
    {
      "time": "2025-09-22",
      "open": 300.1000061035156,
      "high": 301.1499938964844,
      "low": 296.3500061035156,
      "close": 301.0199890136719,
      "volume": 4192800
    },
    {
      "time": "2025-09-23",
      "open": 301.6499938964844,
      "high": 305.7699890136719,
      "low": 301.1499938964844,
      "close": 305.6300048828125,
      "volume": 3637400
    },
    {
      "time": "2025-09-24",
      "open": 306.8999938964844,
      "high": 307.25,
      "low": 298.7900085449219,
      "close": 300.29998779296875,
      "volume": 5645500
    },
    {
      "time": "2025-09-25",
      "open": 298.5,
      "high": 300.239990234375,
      "low": 294.8699951171875,
      "close": 297.17999267578125,
      "volume": 4504500
    },
    {
      "time": "2025-09-26",
      "open": 299.92999267578125,
      "high": 302,
      "low": 292.75,
      "close": 294.9800109863281,
      "volume": 3817600
    },
    {
      "time": "2025-09-29",
      "open": 296.3599853515625,
      "high": 297.92999267578125,
      "low": 289.6600036621094,
      "close": 293.6300048828125,
      "volume": 3860800
    },
    {
      "time": "2025-09-30",
      "open": 294.7099914550781,
      "high": 301.4700012207031,
      "low": 293.9100036621094,
      "close": 300.82000732421875,
      "volume": 4112400
    },
    {
      "time": "2025-10-01",
      "open": 296.3800048828125,
      "high": 302.2300109863281,
      "low": 295.0299987792969,
      "close": 300.8800048828125,
      "volume": 3633300
    },
    {
      "time": "2025-10-02",
      "open": 302.30999755859375,
      "high": 303.44000244140625,
      "low": 296.79998779296875,
      "close": 299.45001220703125,
      "volume": 2508200
    },
    {
      "time": "2025-10-03",
      "open": 299.4599914550781,
      "high": 302.75,
      "low": 295.4599914550781,
      "close": 297,
      "volume": 2817000
    },
    {
      "time": "2025-10-06",
      "open": 295.79998779296875,
      "high": 299.2900085449219,
      "low": 294.75,
      "close": 298.2200012207031,
      "volume": 2759800
    },
    {
      "time": "2025-10-07",
      "open": 298.07000732421875,
      "high": 302.739990234375,
      "low": 297.8900146484375,
      "close": 301.739990234375,
      "volume": 2578800
    },
    {
      "time": "2025-10-08",
      "open": 303.3999938964844,
      "high": 304.6700134277344,
      "low": 299.5899963378906,
      "close": 302.55999755859375,
      "volume": 2658600
    },
    {
      "time": "2025-10-09",
      "open": 302.7099914550781,
      "high": 304,
      "low": 296.1000061035156,
      "close": 299.3500061035156,
      "volume": 4292500
    },
    {
      "time": "2025-10-10",
      "open": 299,
      "high": 300,
      "low": 291.489990234375,
      "close": 291.489990234375,
      "volume": 3380000
    },
    {
      "time": "2025-10-13",
      "open": 296,
      "high": 297.5799865722656,
      "low": 293.1199951171875,
      "close": 297.5299987792969,
      "volume": 2604100
    },
    {
      "time": "2025-10-14",
      "open": 294.8399963378906,
      "high": 302.2900085449219,
      "low": 292.010009765625,
      "close": 300.0799865722656,
      "volume": 2516500
    },
    {
      "time": "2025-10-15",
      "open": 301.5400085449219,
      "high": 304.95001220703125,
      "low": 295.7200012207031,
      "close": 300.1199951171875,
      "volume": 2773000
    },
    {
      "time": "2025-10-16",
      "open": 301.6700134277344,
      "high": 303.04998779296875,
      "low": 297.760009765625,
      "close": 299.8399963378906,
      "volume": 2623100
    },
    {
      "time": "2025-10-17",
      "open": 298.1700134277344,
      "high": 302.9599914550781,
      "low": 297.3399963378906,
      "close": 300.1400146484375,
      "volume": 3949300
    },
    {
      "time": "2025-10-20",
      "open": 303.8599853515625,
      "high": 305.42999267578125,
      "low": 301.6700134277344,
      "close": 302.67999267578125,
      "volume": 5058700
    },
    {
      "time": "2025-10-21",
      "open": 307.29998779296875,
      "high": 316.5299987792969,
      "low": 303.0299987792969,
      "close": 306.6300048828125,
      "volume": 6726600
    },
    {
      "time": "2025-10-22",
      "open": 307.6000061035156,
      "high": 309,
      "low": 294.79998779296875,
      "close": 297.8900146484375,
      "volume": 5212200
    },
    {
      "time": "2025-10-23",
      "open": 299.1499938964844,
      "high": 307.0899963378906,
      "low": 298.67999267578125,
      "close": 306.3900146484375,
      "volume": 3091000
    },
    {
      "time": "2025-10-24",
      "open": 309.19000244140625,
      "high": 310.29998779296875,
      "low": 303.57000732421875,
      "close": 303.8699951171875,
      "volume": 3586800
    },
    {
      "time": "2025-10-27",
      "open": 307.489990234375,
      "high": 313.3299865722656,
      "low": 304.5,
      "close": 312.8399963378906,
      "volume": 4244400
    },
    {
      "time": "2025-10-28",
      "open": 312.1000061035156,
      "high": 316.6700134277344,
      "low": 309.45001220703125,
      "close": 309.7900085449219,
      "volume": 3058100
    },
    {
      "time": "2025-10-29",
      "open": 310,
      "high": 315.1199951171875,
      "low": 309.0199890136719,
      "close": 314.2799987792969,
      "volume": 3596800
    },
    {
      "time": "2025-10-30",
      "open": 310.4100036621094,
      "high": 314.8399963378906,
      "low": 308.5,
      "close": 310.75,
      "volume": 3782000
    },
    {
      "time": "2025-10-31",
      "open": 311.739990234375,
      "high": 314.9200134277344,
      "low": 307.17999267578125,
      "close": 308.95001220703125,
      "volume": 4023800
    },
    {
      "time": "2025-11-03",
      "open": 309.1000061035156,
      "high": 311.69000244140625,
      "low": 306.2799987792969,
      "close": 308.6199951171875,
      "volume": 3297600
    },
    {
      "time": "2025-11-04",
      "open": 305.82000732421875,
      "high": 309.2300109863281,
      "low": 303.07000732421875,
      "close": 304.20001220703125,
      "volume": 3938200
    },
    {
      "time": "2025-11-05",
      "open": 303.45001220703125,
      "high": 308.5400085449219,
      "low": 302.5,
      "close": 305.1099853515625,
      "volume": 4711100
    },
    {
      "time": "2025-11-06",
      "open": 303.7300109863281,
      "high": 308.0299987792969,
      "low": 301.44000244140625,
      "close": 305.2699890136719,
      "volume": 3467800
    },
    {
      "time": "2025-11-07",
      "open": 304.0299987792969,
      "high": 308.9200134277344,
      "low": 297.70001220703125,
      "close": 307.2699890136719,
      "volume": 4766500
    },
    {
      "time": "2025-11-10",
      "open": 309.94000244140625,
      "high": 313.760009765625,
      "low": 308.9200134277344,
      "close": 311.94000244140625,
      "volume": 3716400
    },
    {
      "time": "2025-11-11",
      "open": 310.5,
      "high": 312.7200012207031,
      "low": 307.04998779296875,
      "close": 310.7200012207031,
      "volume": 2682200
    },
    {
      "time": "2025-11-12",
      "open": 310.7799987792969,
      "high": 312.45001220703125,
      "low": 302,
      "close": 309.0199890136719,
      "volume": 3884500
    },
    {
      "time": "2025-11-13",
      "open": 309.9800109863281,
      "high": 311.3800048828125,
      "low": 302.5799865722656,
      "close": 304.1700134277344,
      "volume": 4153300
    },
    {
      "time": "2025-11-14",
      "open": 300.9700012207031,
      "high": 306.79998779296875,
      "low": 296.25,
      "close": 304.82000732421875,
      "volume": 2803300
    },
    {
      "time": "2025-11-17",
      "open": 306.82000732421875,
      "high": 308.82000732421875,
      "low": 298.54998779296875,
      "close": 300.1300048828125,
      "volume": 3076600
    },
    {
      "time": "2025-11-18",
      "open": 295.8299865722656,
      "high": 301.0799865722656,
      "low": 293.75,
      "close": 296.010009765625,
      "volume": 4053600
    },
    {
      "time": "2025-11-19",
      "open": 295.8599853515625,
      "high": 301.6700134277344,
      "low": 295.5,
      "close": 300.82000732421875,
      "volume": 2952600
    },
    {
      "time": "2025-11-20",
      "open": 305.3999938964844,
      "high": 307.0799865722656,
      "low": 290.4800109863281,
      "close": 290.6199951171875,
      "volume": 3733900
    },
    {
      "time": "2025-11-21",
      "open": 290.6199951171875,
      "high": 291.7099914550781,
      "low": 284.0400085449219,
      "close": 287.44000244140625,
      "volume": 5604100
    },
    {
      "time": "2025-11-24",
      "open": 289.4800109863281,
      "high": 294.82000732421875,
      "low": 287.3699951171875,
      "close": 294.04998779296875,
      "volume": 11909200
    },
    {
      "time": "2025-11-25",
      "open": 294.489990234375,
      "high": 295.9800109863281,
      "low": 286.2099914550781,
      "close": 293.44000244140625,
      "volume": 4693100
    },
    {
      "time": "2025-11-26",
      "open": 295.2099914550781,
      "high": 298.6099853515625,
      "low": 293.4599914550781,
      "close": 296.6199951171875,
      "volume": 4113700
    },
    {
      "time": "2025-11-28",
      "open": 297.010009765625,
      "high": 298.67999267578125,
      "low": 295.260009765625,
      "close": 298.45001220703125,
      "volume": 1376400
    },
    {
      "time": "2025-12-01",
      "open": 295.75,
      "high": 296.3999938964844,
      "low": 288.0299987792969,
      "close": 288.45001220703125,
      "volume": 3756300
    },
    {
      "time": "2025-12-02",
      "open": 290.79998779296875,
      "high": 292,
      "low": 288.4599914550781,
      "close": 289.32000732421875,
      "volume": 4255800
    },
    {
      "time": "2025-12-03",
      "open": 288.0400085449219,
      "high": 289.3500061035156,
      "low": 284.5,
      "close": 288.489990234375,
      "volume": 4059500
    },
    {
      "time": "2025-12-04",
      "open": 288.8500061035156,
      "high": 294.5400085449219,
      "low": 287.6600036621094,
      "close": 291.8599853515625,
      "volume": 4195300
    },
    {
      "time": "2025-12-05",
      "open": 291.6700134277344,
      "high": 293.2799987792969,
      "low": 282.1499938964844,
      "close": 283.94000244140625,
      "volume": 5220300
    },
    {
      "time": "2025-12-08",
      "open": 285,
      "high": 288.8399963378906,
      "low": 283.29998779296875,
      "close": 287.19000244140625,
      "volume": 4333200
    },
    {
      "time": "2025-12-09",
      "open": 287.20001220703125,
      "high": 290.45001220703125,
      "low": 284.7699890136719,
      "close": 285.30999755859375,
      "volume": 3553400
    },
    {
      "time": "2025-12-10",
      "open": 285.45001220703125,
      "high": 285.8800048828125,
      "low": 281.30999755859375,
      "close": 283.6000061035156,
      "volume": 5807400
    },
    {
      "time": "2025-12-11",
      "open": 282.0799865722656,
      "high": 289.3599853515625,
      "low": 279.6400146484375,
      "close": 288.4200134277344,
      "volume": 5971500
    },
    {
      "time": "2025-12-12",
      "open": 290.92999267578125,
      "high": 304.010009765625,
      "low": 290.70001220703125,
      "close": 299.80999755859375,
      "volume": 9381900
    },
    {
      "time": "2025-12-15",
      "open": 300,
      "high": 308.05999755859375,
      "low": 299.9100036621094,
      "close": 300.9800109863281,
      "volume": 6808600
    },
    {
      "time": "2025-12-16",
      "open": 297.6600036621094,
      "high": 301.3999938964844,
      "low": 296.8599853515625,
      "close": 298.7300109863281,
      "volume": 5271300
    },
    {
      "time": "2025-12-17",
      "open": 299.1199951171875,
      "high": 301.2300109863281,
      "low": 291.6199951171875,
      "close": 292.17999267578125,
      "volume": 3802500
    },
    {
      "time": "2025-12-18",
      "open": 296,
      "high": 302.30999755859375,
      "low": 295.4200134277344,
      "close": 301.69000244140625,
      "volume": 4495100
    },
    {
      "time": "2025-12-19",
      "open": 304.2300109863281,
      "high": 308.42999267578125,
      "low": 303.6400146484375,
      "close": 307.2099914550781,
      "volume": 8856400
    },
    {
      "time": "2025-12-22",
      "open": 309.6499938964844,
      "high": 316.3999938964844,
      "low": 305.92999267578125,
      "close": 314.7300109863281,
      "volume": 6959900
    },
    {
      "time": "2025-12-23",
      "open": 315,
      "high": 317.75,
      "low": 314.1600036621094,
      "close": 315.5299987792969,
      "volume": 2724800
    },
    {
      "time": "2025-12-24",
      "open": 315.989990234375,
      "high": 317.1600036621094,
      "low": 315.1199951171875,
      "close": 316.75,
      "volume": 878500
    },
    {
      "time": "2025-12-26",
      "open": 316.6000061035156,
      "high": 318.05999755859375,
      "low": 314.5400085449219,
      "close": 315.1400146484375,
      "volume": 1882300
    },
    {
      "time": "2025-12-29",
      "open": 313.3399963378906,
      "high": 314,
      "low": 311.25,
      "close": 311.5799865722656,
      "volume": 2773200
    },
    {
      "time": "2025-12-30",
      "open": 311.94000244140625,
      "high": 312.92999267578125,
      "low": 310.55999755859375,
      "close": 311.7900085449219,
      "volume": 3155100
    },
    {
      "time": "2025-12-31",
      "open": 312.1400146484375,
      "high": 313.3599853515625,
      "low": 307.8699951171875,
      "close": 308.0299987792969,
      "volume": 2555700
    },
    {
      "time": "2026-01-02",
      "open": 309.75,
      "high": 320.9800109863281,
      "low": 308.6600036621094,
      "close": 320.75,
      "volume": 4340100
    },
    {
      "time": "2026-01-05",
      "open": 323.82000732421875,
      "high": 329.42999267578125,
      "low": 323.4200134277344,
      "close": 324.32000732421875,
      "volume": 5628200
    },
    {
      "time": "2026-01-06",
      "open": 325.9200134277344,
      "high": 332.7900085449219,
      "low": 321.4599914550781,
      "close": 327.5400085449219,
      "volume": 4324700
    },
    {
      "time": "2026-01-07",
      "open": 328.4200134277344,
      "high": 330.260009765625,
      "low": 322.95001220703125,
      "close": 323.6400146484375,
      "volume": 4656800
    },
    {
      "time": "2026-01-08",
      "open": 330.1499938964844,
      "high": 330.1499938964844,
      "low": 310.2699890136719,
      "close": 314.44000244140625,
      "volume": 5771700
    },
    {
      "time": "2026-01-09",
      "open": 317.1099853515625,
      "high": 322.29998779296875,
      "low": 315.19000244140625,
      "close": 321.5899963378906,
      "volume": 3508000
    },
    {
      "time": "2026-01-12",
      "open": 320.20001220703125,
      "high": 324.5400085449219,
      "low": 319.4100036621094,
      "close": 324.1700134277344,
      "volume": 4125300
    },
    {
      "time": "2026-01-13",
      "open": 325.54998779296875,
      "high": 328.0899963378906,
      "low": 325,
      "close": 327.2300109863281,
      "volume": 2783900
    },
    {
      "time": "2026-01-14",
      "open": 324.82000732421875,
      "high": 326.29998779296875,
      "low": 316.3599853515625,
      "close": 318.8800048828125,
      "volume": 3923600
    },
    {
      "time": "2026-01-15",
      "open": 320.5899963378906,
      "high": 324.45001220703125,
      "low": 317.95001220703125,
      "close": 319.94000244140625,
      "volume": 4044900
    },
    {
      "time": "2026-01-16",
      "open": 321.7200012207031,
      "high": 325.54998779296875,
      "low": 318.70001220703125,
      "close": 325.1199951171875,
      "volume": 4109700
    },
    {
      "time": "2026-01-20",
      "open": 321.75,
      "high": 323.8800048828125,
      "low": 309.6600036621094,
      "close": 312.3399963378906,
      "volume": 10372200
    },
    {
      "time": "2026-01-21",
      "open": 313.05999755859375,
      "high": 320.3299865722656,
      "low": 310.6600036621094,
      "close": 318.5,
      "volume": 9783900
    },
    {
      "time": "2026-01-22",
      "open": 305.8699951171875,
      "high": 310,
      "low": 294.8399963378906,
      "close": 295,
      "volume": 13939000
    },
    {
      "time": "2026-01-23",
      "open": 297,
      "high": 299.1099853515625,
      "low": 290.07000732421875,
      "close": 293.8699951171875,
      "volume": 7780200
    },
    {
      "time": "2026-01-26",
      "open": 293,
      "high": 298.7300109863281,
      "low": 290.44000244140625,
      "close": 295.05999755859375,
      "volume": 7844800
    },
    {
      "time": "2026-01-27",
      "open": 295.510009765625,
      "high": 300.6300048828125,
      "low": 294.6000061035156,
      "close": 297.4700012207031,
      "volume": 7452200
    },
    {
      "time": "2026-01-28",
      "open": 297,
      "high": 298.2699890136719,
      "low": 291.1499938964844,
      "close": 292.4800109863281,
      "volume": 7541300
    },
    {
      "time": "2026-01-29",
      "open": 293.29998779296875,
      "high": 299.19000244140625,
      "low": 290.3299865722656,
      "close": 298.8599853515625,
      "volume": 6149900
    },
    {
      "time": "2026-01-30",
      "open": 297,
      "high": 307.6000061035156,
      "low": 296.3800048828125,
      "close": 306.7900085449219,
      "volume": 7427800
    },
    {
      "time": "2026-02-02",
      "open": 305.6000061035156,
      "high": 309.6600036621094,
      "low": 301.0199890136719,
      "close": 308.7099914550781,
      "volume": 6727200
    },
    {
      "time": "2026-02-03",
      "open": 309.8900146484375,
      "high": 312.42999267578125,
      "low": 305.010009765625,
      "close": 309.92999267578125,
      "volume": 4588100
    },
    {
      "time": "2026-02-04",
      "open": 310.010009765625,
      "high": 311.7799987792969,
      "low": 302,
      "close": 308.3399963378906,
      "volume": 6591900
    },
    {
      "time": "2026-02-05",
      "open": 306.7099914550781,
      "high": 309.2300109863281,
      "low": 302.5,
      "close": 306.3699951171875,
      "volume": 4461900
    },
    {
      "time": "2026-02-06",
      "open": 310.69000244140625,
      "high": 323.17999267578125,
      "low": 310.2200012207031,
      "close": 321,
      "volume": 5800600
    },
    {
      "time": "2026-02-09",
      "open": 321.0400085449219,
      "high": 324.489990234375,
      "low": 316.3900146484375,
      "close": 316.739990234375,
      "volume": 4706400
    },
    {
      "time": "2026-02-10",
      "open": 316.94000244140625,
      "high": 320.07000732421875,
      "low": 315.8800048828125,
      "close": 316.3299865722656,
      "volume": 4610600
    },
    {
      "time": "2026-02-11",
      "open": 319.45001220703125,
      "high": 321.7799987792969,
      "low": 312.760009765625,
      "close": 313.7300109863281,
      "volume": 5241100
    },
    {
      "time": "2026-02-12",
      "open": 317.7799987792969,
      "high": 324.8800048828125,
      "low": 311.6600036621094,
      "close": 312.8900146484375,
      "volume": 6163900
    },
    {
      "time": "2026-02-13",
      "open": 315.2200012207031,
      "high": 326.67999267578125,
      "low": 313.5299987792969,
      "close": 315.4100036621094,
      "volume": 4393400
    },
    {
      "time": "2026-02-17",
      "open": 315,
      "high": 330.3999938964844,
      "low": 314.5,
      "close": 327.0799865722656,
      "volume": 5863600
    },
    {
      "time": "2026-02-18",
      "open": 330.3500061035156,
      "high": 331.7900085449219,
      "low": 326.5,
      "close": 329.5799865722656,
      "volume": 3988900
    },
    {
      "time": "2026-02-19",
      "open": 328.0400085449219,
      "high": 335.8800048828125,
      "low": 325.57000732421875,
      "close": 334.739990234375,
      "volume": 4456700
    },
    {
      "time": "2026-02-20",
      "open": 338.8299865722656,
      "high": 344.29998779296875,
      "low": 336.7900085449219,
      "close": 343.2200012207031,
      "volume": 5035400
    },
    {
      "time": "2026-02-23",
      "open": 342.1499938964844,
      "high": 343.2799987792969,
      "low": 337,
      "close": 338.989990234375,
      "volume": 5045100
    },
    {
      "time": "2026-02-24",
      "open": 337.9800109863281,
      "high": 346.79998779296875,
      "low": 330.7200012207031,
      "close": 345.6400146484375,
      "volume": 6171900
    },
    {
      "time": "2026-02-25",
      "open": 345.6099853515625,
      "high": 348.4800109863281,
      "low": 338.6600036621094,
      "close": 342.8900146484375,
      "volume": 5030300
    },
    {
      "time": "2026-02-26",
      "open": 342.6099853515625,
      "high": 343.9800109863281,
      "low": 334.80999755859375,
      "close": 340.8399963378906,
      "volume": 4722400
    },
    {
      "time": "2026-02-27",
      "open": 340.6199951171875,
      "high": 343.79998779296875,
      "low": 337.6700134277344,
      "close": 342.260009765625,
      "volume": 7055100
    },
    {
      "time": "2026-03-02",
      "open": 341.45001220703125,
      "high": 347.20001220703125,
      "low": 335.3299865722656,
      "close": 345.739990234375,
      "volume": 3981200
    },
    {
      "time": "2026-03-03",
      "open": 340.67999267578125,
      "high": 341.1300048828125,
      "low": 329.0799865722656,
      "close": 334.1400146484375,
      "volume": 5891500
    },
    {
      "time": "2026-03-04",
      "open": 336.54998779296875,
      "high": 340.25,
      "low": 333.4200134277344,
      "close": 339.80999755859375,
      "volume": 3920400
    },
    {
      "time": "2026-03-05",
      "open": 336.5799865722656,
      "high": 341.80999755859375,
      "low": 320.7900085449219,
      "close": 326.989990234375,
      "volume": 4825400
    },
    {
      "time": "2026-03-06",
      "open": 323.6700134277344,
      "high": 324.5400085449219,
      "low": 317.6099853515625,
      "close": 323.1099853515625,
      "volume": 4677000
    },
    {
      "time": "2026-03-09",
      "open": 319.8900146484375,
      "high": 322,
      "low": 310.1199951171875,
      "close": 321.92999267578125,
      "volume": 5740100
    },
    {
      "time": "2026-03-10",
      "open": 322.260009765625,
      "high": 331.8800048828125,
      "low": 320.54998779296875,
      "close": 326.5199890136719,
      "volume": 4146700
    },
    {
      "time": "2026-03-11",
      "open": 324.2300109863281,
      "high": 326.20001220703125,
      "low": 321.19000244140625,
      "close": 325.1499938964844,
      "volume": 3116000
    },
    {
      "time": "2026-03-12",
      "open": 318.6400146484375,
      "high": 318.6400146484375,
      "low": 301.1300048828125,
      "close": 306.70001220703125,
      "volume": 8007200
    },
    {
      "time": "2026-03-13",
      "open": 307.3699951171875,
      "high": 309.510009765625,
      "low": 299.04998779296875,
      "close": 299.69000244140625,
      "volume": 5770600
    },
    {
      "time": "2026-03-16",
      "open": 303.7699890136719,
      "high": 305.70001220703125,
      "low": 300.1499938964844,
      "close": 304,
      "volume": 6327200
    },
    {
      "time": "2026-03-17",
      "open": 305.4100036621094,
      "high": 306,
      "low": 299.0199890136719,
      "close": 302.0899963378906,
      "volume": 4787100
    },
    {
      "time": "2026-03-18",
      "open": 302.82000732421875,
      "high": 304.9700012207031,
      "low": 300.17999267578125,
      "close": 300.9599914550781,
      "volume": 3942400
    },
    {
      "time": "2026-03-19",
      "open": 296.1000061035156,
      "high": 296.239990234375,
      "low": 286.1300048828125,
      "close": 291.6099853515625,
      "volume": 7128700
    },
    {
      "time": "2026-03-20",
      "open": 290,
      "high": 293.42999267578125,
      "low": 282.2900085449219,
      "close": 286.7900085449219,
      "volume": 10192400
    },
    {
      "time": "2026-03-23",
      "open": 296.79998779296875,
      "high": 299.8299865722656,
      "low": 290.1700134277344,
      "close": 291.5400085449219,
      "volume": 6473800
    },
    {
      "time": "2026-03-24",
      "open": 287.7099914550781,
      "high": 292.5199890136719,
      "low": 285.29998779296875,
      "close": 290.6300048828125,
      "volume": 5028200
    },
    {
      "time": "2026-03-25",
      "open": 295.1000061035156,
      "high": 297.8699951171875,
      "low": 293.0899963378906,
      "close": 296.55999755859375,
      "volume": 4456600
    },
    {
      "time": "2026-03-26",
      "open": 291.5799865722656,
      "high": 294.0199890136719,
      "low": 282.67999267578125,
      "close": 285.239990234375,
      "volume": 5890800
    },
    {
      "time": "2026-03-27",
      "open": 282.989990234375,
      "high": 284.9700012207031,
      "low": 280.9700012207031,
      "close": 282.80999755859375,
      "volume": 4161700
    },
    {
      "time": "2026-03-30",
      "open": 284.07000732421875,
      "high": 284.7099914550781,
      "low": 270.7900085449219,
      "close": 273.25,
      "volume": 8598600
    },
    {
      "time": "2026-03-31",
      "open": 277.92999267578125,
      "high": 286.489990234375,
      "low": 275.79998779296875,
      "close": 283.7699890136719,
      "volume": 7828800
    },
    {
      "time": "2026-04-01",
      "open": 290.2099914550781,
      "high": 295.5,
      "low": 289.989990234375,
      "close": 292.67999267578125,
      "volume": 5242500
    },
    {
      "time": "2026-04-02",
      "open": 284.8900146484375,
      "high": 289.1099853515625,
      "low": 279.30999755859375,
      "close": 281.1600036621094,
      "volume": 5322900
    },
    {
      "time": "2026-04-06",
      "open": 280.54998779296875,
      "high": 288.7900085449219,
      "low": 278.57000732421875,
      "close": 288.69000244140625,
      "volume": 5062800
    },
    {
      "time": "2026-04-07",
      "open": 285.5,
      "high": 290.1000061035156,
      "low": 283.1199951171875,
      "close": 288.6000061035156,
      "volume": 5280500
    },
    {
      "time": "2026-04-08",
      "open": 309.9200134277344,
      "high": 313.1300048828125,
      "low": 305.29998779296875,
      "close": 308.05999755859375,
      "volume": 6432900
    },
    {
      "time": "2026-04-09",
      "open": 306,
      "high": 315.04998779296875,
      "low": 304.1499938964844,
      "close": 313.0199890136719,
      "volume": 5470800
    },
    {
      "time": "2026-04-10",
      "open": 313.0799865722656,
      "high": 313.4700012207031,
      "low": 306.4200134277344,
      "close": 308.3500061035156,
      "volume": 3685100
    },
    {
      "time": "2026-04-13",
      "open": 306.42999267578125,
      "high": 312.1499938964844,
      "low": 304.32000732421875,
      "close": 311.8999938964844,
      "volume": 3811500
    },
    {
      "time": "2026-04-14",
      "open": 315.010009765625,
      "high": 319.1400146484375,
      "low": 313.0199890136719,
      "close": 318,
      "volume": 3530100
    },
    {
      "time": "2026-04-15",
      "open": 316.44000244140625,
      "high": 318.5799865722656,
      "low": 311.3999938964844,
      "close": 313.92999267578125,
      "volume": 3993700
    },
    {
      "time": "2026-04-16",
      "open": 313.57000732421875,
      "high": 313.95001220703125,
      "low": 297.8599853515625,
      "close": 298.2900085449219,
      "volume": 7373300
    },
    {
      "time": "2026-04-17",
      "open": 310.1300048828125,
      "high": 314,
      "low": 303.8500061035156,
      "close": 304.1300048828125,
      "volume": 7733100
    },
    {
      "time": "2026-04-20",
      "open": 303.8800048828125,
      "high": 305.4700012207031,
      "low": 298.4100036621094,
      "close": 303.6000061035156,
      "volume": 5315200
    },
    {
      "time": "2026-04-21",
      "open": 293.5799865722656,
      "high": 304.29998779296875,
      "low": 284.2099914550781,
      "close": 286.7300109863281,
      "volume": 12891500
    },
    {
      "time": "2026-04-22",
      "open": 286.6499938964844,
      "high": 287.79998779296875,
      "low": 268.9100036621094,
      "close": 276.2900085449219,
      "volume": 12777700
    },
    {
      "time": "2026-04-23",
      "open": 276.489990234375,
      "high": 282.94000244140625,
      "low": 273.3599853515625,
      "close": 282.3399963378906,
      "volume": 8591100
    },
    {
      "time": "2026-04-24",
      "open": 280.6099853515625,
      "high": 286.1300048828125,
      "low": 277.17999267578125,
      "close": 284.6000061035156,
      "volume": 9672300
    },
    {
      "time": "2026-04-27",
      "open": 282.80999755859375,
      "high": 284.8699951171875,
      "low": 280.1000061035156,
      "close": 284.55999755859375,
      "volume": 5213300
    },
    {
      "time": "2026-04-28",
      "open": 283.3699951171875,
      "high": 289.4100036621094,
      "low": 280.54998779296875,
      "close": 289.20001220703125,
      "volume": 8417200
    },
    {
      "time": "2026-04-29",
      "open": 287.2099914550781,
      "high": 289.94000244140625,
      "low": 279.5899963378906,
      "close": 283.57000732421875,
      "volume": 9819400
    },
    {
      "time": "2026-04-30",
      "open": 285.010009765625,
      "high": 291.57000732421875,
      "low": 284.8299865722656,
      "close": 289.92999267578125,
      "volume": 7603400
    },
    {
      "time": "2026-05-01",
      "open": 289.04998779296875,
      "high": 291.760009765625,
      "low": 286.239990234375,
      "close": 286.510009765625,
      "volume": 3782900
    },
    {
      "time": "2026-05-04",
      "open": 286.3999938964844,
      "high": 289.8399963378906,
      "low": 279.4100036621094,
      "close": 280.5199890136719,
      "volume": 6133100
    },
    {
      "time": "2026-05-05",
      "open": 282.4800109863281,
      "high": 290.6600036621094,
      "low": 281.6099853515625,
      "close": 286.67999267578125,
      "volume": 6401100
    },
    {
      "time": "2026-05-06",
      "open": 300.42999267578125,
      "high": 308.3699951171875,
      "low": 299.8599853515625,
      "close": 305.8299865722656,
      "volume": 9168300
    },
    {
      "time": "2026-05-07",
      "open": 308.010009765625,
      "high": 310,
      "low": 301.8599853515625,
      "close": 302.6300048828125,
      "volume": 5477800
    },
    {
      "time": "2026-05-08",
      "open": 304.45001220703125,
      "high": 305.4100036621094,
      "low": 296.8299865722656,
      "close": 297.1499938964844,
      "volume": 3952200
    },
    {
      "time": "2026-05-11",
      "open": 296.0299987792969,
      "high": 303.07000732421875,
      "low": 292.8500061035156,
      "close": 300.7699890136719,
      "volume": 4562000
    },
    {
      "time": "2026-05-12",
      "open": 299.7200012207031,
      "high": 300.9100036621094,
      "low": 293.29998779296875,
      "close": 297.45001220703125,
      "volume": 4393300
    },
    {
      "time": "2026-05-13",
      "open": 295.9700012207031,
      "high": 298.3999938964844,
      "low": 291.30999755859375,
      "close": 294.7099914550781,
      "volume": 4219900
    },
    {
      "time": "2026-05-14",
      "open": 295.0299987792969,
      "high": 297.8500061035156,
      "low": 289.0799865722656,
      "close": 291.5400085449219,
      "volume": 4686200
    },
    {
      "time": "2026-05-15",
      "open": 287.489990234375,
      "high": 288.30999755859375,
      "low": 281.30999755859375,
      "close": 281.5299987792969,
      "volume": 5022500
    },
    {
      "time": "2026-05-18",
      "open": 283.3900146484375,
      "high": 287.239990234375,
      "low": 282.0400085449219,
      "close": 285.989990234375,
      "volume": 4696200
    },
    {
      "time": "2026-05-19",
      "open": 284.7900085449219,
      "high": 287.4200134277344,
      "low": 282.6199951171875,
      "close": 285.2799987792969,
      "volume": 5239400
    },
    {
      "time": "2026-05-20",
      "open": 289,
      "high": 300.45001220703125,
      "low": 286.17999267578125,
      "close": 300.1700134277344,
      "volume": 6098400
    },
    {
      "time": "2026-05-21",
      "open": 298.5,
      "high": 302.8800048828125,
      "low": 294.75,
      "close": 301.760009765625,
      "volume": 4928300
    },
    {
      "time": "2026-05-22",
      "open": 303.25,
      "high": 306.29998779296875,
      "low": 300.25,
      "close": 302.8399963378906,
      "volume": 3502100
    },
    {
      "time": "2026-05-26",
      "open": 306.3500061035156,
      "high": 314.9800109863281,
      "low": 306.3500061035156,
      "close": 314.489990234375,
      "volume": 5084200
    },
    {
      "time": "2026-05-27",
      "open": 314.29998779296875,
      "high": 320.4800109863281,
      "low": 311.95001220703125,
      "close": 317.2099914550781,
      "volume": 4788100
    },
    {
      "time": "2026-05-28",
      "open": 316.7699890136719,
      "high": 322.32000732421875,
      "low": 314.2900085449219,
      "close": 320.82000732421875,
      "volume": 5022600
    },
    {
      "time": "2026-05-29",
      "open": 319.3299865722656,
      "high": 325.9200134277344,
      "low": 316.5799865722656,
      "close": 323.760009765625,
      "volume": 9345400
    },
    {
      "time": "2026-06-01",
      "open": 321.4800109863281,
      "high": 326.3999938964844,
      "low": 314.9200134277344,
      "close": 324.6000061035156,
      "volume": 4633500
    },
    {
      "time": "2026-06-02",
      "open": 323,
      "high": 325.0299987792969,
      "low": 316.6600036621094,
      "close": 317.7200012207031,
      "volume": 4827600
    },
    {
      "time": "2026-06-03",
      "open": 313.44000244140625,
      "high": 319.54998779296875,
      "low": 311,
      "close": 314.6400146484375,
      "volume": 4127000
    },
    {
      "time": "2026-06-04",
      "open": 316.6700134277344,
      "high": 329.4599914550781,
      "low": 316.25,
      "close": 327.6499938964844,
      "volume": 4243400
    },
    {
      "time": "2026-06-05",
      "open": 326.8999938964844,
      "high": 332.489990234375,
      "low": 322.5299987792969,
      "close": 328,
      "volume": 3951500
    },
    {
      "time": "2026-06-08",
      "open": 329.57000732421875,
      "high": 332.0199890136719,
      "low": 321.0400085449219,
      "close": 322.0400085449219,
      "volume": 3152100
    },
    {
      "time": "2026-06-09",
      "open": 324.6499938964844,
      "high": 331.30999755859375,
      "low": 320.0199890136719,
      "close": 330.44000244140625,
      "volume": 4825300
    },
    {
      "time": "2026-06-10",
      "open": 329.489990234375,
      "high": 330.57000732421875,
      "low": 318.25,
      "close": 318.7099914550781,
      "volume": 3777800
    },
    {
      "time": "2026-06-11",
      "open": 320.55999755859375,
      "high": 332.9200134277344,
      "low": 319.760009765625,
      "close": 332.760009765625,
      "volume": 4451200
    },
    {
      "time": "2026-06-12",
      "open": 334.55999755859375,
      "high": 336.8599853515625,
      "low": 328.4700012207031,
      "close": 335.29998779296875,
      "volume": 4377500
    },
    {
      "time": "2026-06-15",
      "open": 343.45001220703125,
      "high": 348.8999938964844,
      "low": 341.9599914550781,
      "close": 342.260009765625,
      "volume": 5252700
    },
    {
      "time": "2026-06-16",
      "open": 344.0400085449219,
      "high": 352.8800048828125,
      "low": 344.0400085449219,
      "close": 351.7300109863281,
      "volume": 5210300
    },
    {
      "time": "2026-06-17",
      "open": 352.1099853515625,
      "high": 362.3299865722656,
      "low": 350,
      "close": 357.0299987792969,
      "volume": 5029400
    },
    {
      "time": "2026-06-18",
      "open": 362.8500061035156,
      "high": 364.70001220703125,
      "low": 357.1000061035156,
      "close": 357.6400146484375,
      "volume": 7763400
    },
    {
      "time": "2026-06-22",
      "open": 357.6400146484375,
      "high": 361.2799987792969,
      "low": 354.5400085449219,
      "close": 355.1199951171875,
      "volume": 5426700
    },
    {
      "time": "2026-06-23",
      "open": 349.2799987792969,
      "high": 359.9200134277344,
      "low": 347.7699890136719,
      "close": 356.4700012207031,
      "volume": 4735200
    },
    {
      "time": "2026-06-24",
      "open": 356.8399963378906,
      "high": 369.25,
      "low": 355.6600036621094,
      "close": 365.8800048828125,
      "volume": 6453700
    },
    {
      "time": "2026-06-25",
      "open": 367.6499938964844,
      "high": 379.6700134277344,
      "low": 366.510009765625,
      "close": 371.3599853515625,
      "volume": 7591800
    },
    {
      "time": "2026-06-26",
      "open": 368.3999938964844,
      "high": 371.44000244140625,
      "low": 363.82000732421875,
      "close": 369,
      "volume": 8360900
    },
    {
      "time": "2026-06-29",
      "open": 367.82000732421875,
      "high": 376,
      "low": 367.4700012207031,
      "close": 373.7099914550781,
      "volume": 6071500
    },
    {
      "time": "2026-06-30",
      "open": 374.6099853515625,
      "high": 376.82000732421875,
      "low": 368.739990234375,
      "close": 373.7300109863281,
      "volume": 4887500
    },
    {
      "time": "2026-07-01",
      "open": 375.0299987792969,
      "high": 376.69000244140625,
      "low": 371.3800048828125,
      "close": 374.94000244140625,
      "volume": 3951400
    },
    {
      "time": "2026-07-02",
      "open": 379.7900085449219,
      "high": 382.9700012207031,
      "low": 374.3699951171875,
      "close": 377.5199890136719,
      "volume": 3274700
    },
    {
      "time": "2026-07-06",
      "open": 377.1700134277344,
      "high": 380.2900085449219,
      "low": 373.8399963378906,
      "close": 378.67999267578125,
      "volume": 4065400
    },
    {
      "time": "2026-07-07",
      "open": 377.3999938964844,
      "high": 377.8999938964844,
      "low": 363.6300048828125,
      "close": 366.9800109863281,
      "volume": 4263100
    },
    {
      "time": "2026-07-08",
      "open": 360.1199951171875,
      "high": 363.010009765625,
      "low": 354.25,
      "close": 356.0299987792969,
      "volume": 4214900
    },
    {
      "time": "2026-07-09",
      "open": 361.5899963378906,
      "high": 362.260009765625,
      "low": 357.8699951171875,
      "close": 359.0400085449219,
      "volume": 3045200
    },
    {
      "time": "2026-07-10",
      "open": 356.80999755859375,
      "high": 360.69000244140625,
      "low": 353.75,
      "close": 359.2699890136719,
      "volume": 2335100
    },
    {
      "time": "2026-07-13",
      "open": 356.1700134277344,
      "high": 358.70001220703125,
      "low": 352.0299987792969,
      "close": 353.4200134277344,
      "volume": 2668900
    },
    {
      "time": "2026-07-14",
      "open": 355.010009765625,
      "high": 359.20001220703125,
      "low": 352.57000732421875,
      "close": 353.7300109863281,
      "volume": 4416200
    },
    {
      "time": "2026-07-15",
      "open": 355.6000061035156,
      "high": 360.6300048828125,
      "low": 353.3500061035156,
      "close": 360.3500061035156,
      "volume": 5429300
    },
    {
      "time": "2026-07-16",
      "open": 353.2200012207031,
      "high": 354.2699890136719,
      "low": 336.5299987792969,
      "close": 345.7300109863281,
      "volume": 6883600
    },
    {
      "time": "2026-07-17",
      "open": 346.989990234375,
      "high": 357.05999755859375,
      "low": 343.0199890136719,
      "close": 348.8299865722656,
      "volume": 5596300
    },
    {
      "time": "2026-07-20",
      "open": 353.79998779296875,
      "high": 357.1000061035156,
      "low": 339.8900146484375,
      "close": 341.29998779296875,
      "volume": 3887100
    },
    {
      "time": "2026-07-21",
      "open": 345,
      "high": 346.25,
      "low": 340.010009765625,
      "close": 340.70001220703125,
      "volume": 3938600
    },
    {
      "time": "2026-07-22",
      "open": 340.7099914550781,
      "high": 345.20001220703125,
      "low": 340.3699951171875,
      "close": 341.19000244140625,
      "volume": 4200100
    },
    {
      "time": "2026-07-23",
      "open": 340,
      "high": 349.7200012207031,
      "low": 338.6000061035156,
      "close": 349,
      "volume": 3823600
    },
    {
      "time": "2026-07-24",
      "open": 350.239990234375,
      "high": 359.9700012207031,
      "low": 350.20001220703125,
      "close": 353.7300109863281,
      "volume": 2956199
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 280.5344000244141
    },
    {
      "time": "2025-10-06",
      "value": 281.06700012207034
    },
    {
      "time": "2025-10-07",
      "value": 281.6896002197266
    },
    {
      "time": "2025-10-08",
      "value": 282.33460021972655
    },
    {
      "time": "2025-10-09",
      "value": 282.8506005859375
    },
    {
      "time": "2025-10-10",
      "value": 283.2588006591797
    },
    {
      "time": "2025-10-13",
      "value": 283.82180053710937
    },
    {
      "time": "2025-10-14",
      "value": 284.2988000488281
    },
    {
      "time": "2025-10-15",
      "value": 284.85880004882813
    },
    {
      "time": "2025-10-16",
      "value": 285.41
    },
    {
      "time": "2025-10-17",
      "value": 285.9724005126953
    },
    {
      "time": "2025-10-20",
      "value": 286.52580017089844
    },
    {
      "time": "2025-10-21",
      "value": 287.1544000244141
    },
    {
      "time": "2025-10-22",
      "value": 287.51960021972656
    },
    {
      "time": "2025-10-23",
      "value": 288.27020080566405
    },
    {
      "time": "2025-10-24",
      "value": 288.9536004638672
    },
    {
      "time": "2025-10-27",
      "value": 289.8534002685547
    },
    {
      "time": "2025-10-28",
      "value": 290.6802001953125
    },
    {
      "time": "2025-10-29",
      "value": 291.64720031738284
    },
    {
      "time": "2025-10-30",
      "value": 292.5334002685547
    },
    {
      "time": "2025-10-31",
      "value": 293.33820068359375
    },
    {
      "time": "2025-11-03",
      "value": 294.18000061035156
    },
    {
      "time": "2025-11-04",
      "value": 294.93180114746093
    },
    {
      "time": "2025-11-05",
      "value": 295.5552008056641
    },
    {
      "time": "2025-11-06",
      "value": 296.1936004638672
    },
    {
      "time": "2025-11-07",
      "value": 296.8190002441406
    },
    {
      "time": "2025-11-10",
      "value": 297.5538000488281
    },
    {
      "time": "2025-11-11",
      "value": 298.2603997802734
    },
    {
      "time": "2025-11-12",
      "value": 298.92219970703127
    },
    {
      "time": "2025-11-13",
      "value": 299.3602001953125
    },
    {
      "time": "2025-11-14",
      "value": 299.8720001220703
    },
    {
      "time": "2025-11-17",
      "value": 300.35360046386717
    },
    {
      "time": "2025-11-18",
      "value": 300.7490008544922
    },
    {
      "time": "2025-11-19",
      "value": 301.0972009277344
    },
    {
      "time": "2025-11-20",
      "value": 301.27840087890627
    },
    {
      "time": "2025-11-21",
      "value": 301.3934008789063
    },
    {
      "time": "2025-11-24",
      "value": 301.5388006591797
    },
    {
      "time": "2025-11-25",
      "value": 301.54820068359373
    },
    {
      "time": "2025-11-26",
      "value": 301.6906005859375
    },
    {
      "time": "2025-11-28",
      "value": 301.7178009033203
    },
    {
      "time": "2025-12-01",
      "value": 301.4640008544922
    },
    {
      "time": "2025-12-02",
      "value": 301.2300012207031
    },
    {
      "time": "2025-12-03",
      "value": 300.8872009277344
    },
    {
      "time": "2025-12-04",
      "value": 300.71840087890627
    },
    {
      "time": "2025-12-05",
      "value": 300.45360107421874
    },
    {
      "time": "2025-12-08",
      "value": 300.2978009033203
    },
    {
      "time": "2025-12-09",
      "value": 300.13140075683594
    },
    {
      "time": "2025-12-10",
      "value": 299.78700073242186
    },
    {
      "time": "2025-12-11",
      "value": 299.5378009033203
    },
    {
      "time": "2025-12-12",
      "value": 299.54500061035156
    },
    {
      "time": "2025-12-15",
      "value": 299.6246008300781
    },
    {
      "time": "2025-12-16",
      "value": 299.63480102539063
    },
    {
      "time": "2025-12-17",
      "value": 299.44360107421875
    },
    {
      "time": "2025-12-18",
      "value": 299.426201171875
    },
    {
      "time": "2025-12-19",
      "value": 299.5834008789063
    },
    {
      "time": "2025-12-22",
      "value": 300.04820129394534
    },
    {
      "time": "2025-12-23",
      "value": 300.4082012939453
    },
    {
      "time": "2025-12-24",
      "value": 300.7416015625
    },
    {
      "time": "2025-12-26",
      "value": 301.042001953125
    },
    {
      "time": "2025-12-29",
      "value": 301.2768017578125
    },
    {
      "time": "2025-12-30",
      "value": 301.5098016357422
    },
    {
      "time": "2025-12-31",
      "value": 301.6168017578125
    },
    {
      "time": "2026-01-02",
      "value": 301.8992016601562
    },
    {
      "time": "2026-01-05",
      "value": 302.42780151367185
    },
    {
      "time": "2026-01-06",
      "value": 302.8508013916016
    },
    {
      "time": "2026-01-07",
      "value": 303.24620178222654
    },
    {
      "time": "2026-01-08",
      "value": 303.27820190429685
    },
    {
      "time": "2026-01-09",
      "value": 303.51420166015623
    },
    {
      "time": "2026-01-12",
      "value": 303.712001953125
    },
    {
      "time": "2026-01-13",
      "value": 304.0416021728516
    },
    {
      "time": "2026-01-14",
      "value": 304.2402020263672
    },
    {
      "time": "2026-01-15",
      "value": 304.46660217285154
    },
    {
      "time": "2026-01-16",
      "value": 304.8850018310547
    },
    {
      "time": "2026-01-20",
      "value": 305.02960205078125
    },
    {
      "time": "2026-01-21",
      "value": 305.2942022705078
    },
    {
      "time": "2026-01-22",
      "value": 305.0488024902344
    },
    {
      "time": "2026-01-23",
      "value": 304.68740234375
    },
    {
      "time": "2026-01-26",
      "value": 304.3742022705078
    },
    {
      "time": "2026-01-27",
      "value": 304.14320251464846
    },
    {
      "time": "2026-01-28",
      "value": 303.90940246582034
    },
    {
      "time": "2026-01-29",
      "value": 303.7902020263672
    },
    {
      "time": "2026-01-30",
      "value": 303.92340209960935
    },
    {
      "time": "2026-02-02",
      "value": 304.1774017333984
    },
    {
      "time": "2026-02-03",
      "value": 304.3596014404297
    },
    {
      "time": "2026-02-04",
      "value": 304.71400146484376
    },
    {
      "time": "2026-02-05",
      "value": 305.09260131835936
    },
    {
      "time": "2026-02-06",
      "value": 305.6316015625
    },
    {
      "time": "2026-02-09",
      "value": 306.09760131835935
    },
    {
      "time": "2026-02-10",
      "value": 306.49180114746093
    },
    {
      "time": "2026-02-11",
      "value": 306.7974011230469
    },
    {
      "time": "2026-02-12",
      "value": 307.286201171875
    },
    {
      "time": "2026-02-13",
      "value": 307.8080010986328
    },
    {
      "time": "2026-02-17",
      "value": 308.5798010253906
    },
    {
      "time": "2026-02-18",
      "value": 309.3342010498047
    },
    {
      "time": "2026-02-19",
      "value": 310.3502008056641
    },
    {
      "time": "2026-02-20",
      "value": 311.47080078125
    },
    {
      "time": "2026-02-23",
      "value": 312.5444006347656
    },
    {
      "time": "2026-02-24",
      "value": 313.7852008056641
    },
    {
      "time": "2026-02-25",
      "value": 314.8746008300781
    },
    {
      "time": "2026-02-26",
      "value": 315.69520080566406
    },
    {
      "time": "2026-02-27",
      "value": 316.52080078125
    },
    {
      "time": "2026-03-02",
      "value": 317.46100036621095
    },
    {
      "time": "2026-03-03",
      "value": 318.3002008056641
    },
    {
      "time": "2026-03-04",
      "value": 319.06260070800784
    },
    {
      "time": "2026-03-05",
      "value": 319.45820068359376
    },
    {
      "time": "2026-03-06",
      "value": 319.62580017089846
    },
    {
      "time": "2026-03-09",
      "value": 319.7538000488281
    },
    {
      "time": "2026-03-10",
      "value": 319.9491998291016
    },
    {
      "time": "2026-03-11",
      "value": 320.1493994140625
    },
    {
      "time": "2026-03-12",
      "value": 320.05179992675784
    },
    {
      "time": "2026-03-13",
      "value": 319.8097998046875
    },
    {
      "time": "2026-03-16",
      "value": 319.72919982910156
    },
    {
      "time": "2026-03-17",
      "value": 319.3559997558594
    },
    {
      "time": "2026-03-18",
      "value": 318.88879943847655
    },
    {
      "time": "2026-03-19",
      "value": 318.1701989746094
    },
    {
      "time": "2026-03-20",
      "value": 317.4331988525391
    },
    {
      "time": "2026-03-23",
      "value": 316.9751989746094
    },
    {
      "time": "2026-03-24",
      "value": 316.35599914550784
    },
    {
      "time": "2026-03-25",
      "value": 315.803798828125
    },
    {
      "time": "2026-03-26",
      "value": 314.96399841308596
    },
    {
      "time": "2026-03-27",
      "value": 314.2425982666016
    },
    {
      "time": "2026-03-30",
      "value": 313.3087982177734
    },
    {
      "time": "2026-03-31",
      "value": 312.48179809570314
    },
    {
      "time": "2026-04-01",
      "value": 312.0885980224609
    },
    {
      "time": "2026-04-02",
      "value": 311.3417980957031
    },
    {
      "time": "2026-04-06",
      "value": 311.21559814453127
    },
    {
      "time": "2026-04-07",
      "value": 311.1101983642578
    },
    {
      "time": "2026-04-08",
      "value": 311.3701983642578
    },
    {
      "time": "2026-04-09",
      "value": 311.6811981201172
    },
    {
      "time": "2026-04-10",
      "value": 311.99859802246095
    },
    {
      "time": "2026-04-13",
      "value": 312.2593981933594
    },
    {
      "time": "2026-04-14",
      "value": 312.4835980224609
    },
    {
      "time": "2026-04-15",
      "value": 312.587998046875
    },
    {
      "time": "2026-04-16",
      "value": 312.35519836425783
    },
    {
      "time": "2026-04-17",
      "value": 312.27099853515625
    },
    {
      "time": "2026-04-20",
      "value": 312.2155987548828
    },
    {
      "time": "2026-04-21",
      "value": 311.5301989746094
    },
    {
      "time": "2026-04-22",
      "value": 310.7211993408203
    },
    {
      "time": "2026-04-23",
      "value": 310.0413995361328
    },
    {
      "time": "2026-04-24",
      "value": 309.45879943847655
    },
    {
      "time": "2026-04-27",
      "value": 308.8921990966797
    },
    {
      "time": "2026-04-28",
      "value": 308.3679992675781
    },
    {
      "time": "2026-04-29",
      "value": 307.4977996826172
    },
    {
      "time": "2026-04-30",
      "value": 306.7047998046875
    },
    {
      "time": "2026-05-01",
      "value": 305.7402001953125
    },
    {
      "time": "2026-05-04",
      "value": 304.4861999511719
    },
    {
      "time": "2026-05-05",
      "value": 303.44
    },
    {
      "time": "2026-05-06",
      "value": 302.64379943847655
    },
    {
      "time": "2026-05-07",
      "value": 301.8385992431641
    },
    {
      "time": "2026-05-08",
      "value": 300.9647991943359
    },
    {
      "time": "2026-05-11",
      "value": 300.1349987792969
    },
    {
      "time": "2026-05-12",
      "value": 299.16919921875
    },
    {
      "time": "2026-05-13",
      "value": 298.38059875488284
    },
    {
      "time": "2026-05-14",
      "value": 297.4151989746094
    },
    {
      "time": "2026-05-15",
      "value": 296.5059991455078
    },
    {
      "time": "2026-05-18",
      "value": 295.76359924316404
    },
    {
      "time": "2026-05-19",
      "value": 295.03059936523437
    },
    {
      "time": "2026-05-20",
      "value": 294.50359985351565
    },
    {
      "time": "2026-05-21",
      "value": 294.0358001708984
    },
    {
      "time": "2026-05-22",
      "value": 293.95859985351564
    },
    {
      "time": "2026-05-26",
      "value": 294.254599609375
    },
    {
      "time": "2026-05-27",
      "value": 294.51879943847655
    },
    {
      "time": "2026-05-28",
      "value": 294.8933996582031
    },
    {
      "time": "2026-05-29",
      "value": 295.3494000244141
    },
    {
      "time": "2026-06-01",
      "value": 296.00920043945314
    },
    {
      "time": "2026-06-02",
      "value": 296.62780029296874
    },
    {
      "time": "2026-06-03",
      "value": 297.08980041503906
    },
    {
      "time": "2026-06-04",
      "value": 297.8302001953125
    },
    {
      "time": "2026-06-05",
      "value": 298.4590002441406
    },
    {
      "time": "2026-06-08",
      "value": 299.19500061035154
    },
    {
      "time": "2026-06-09",
      "value": 300.1476007080078
    },
    {
      "time": "2026-06-10",
      "value": 301.0568005371094
    },
    {
      "time": "2026-06-11",
      "value": 302.03660095214843
    },
    {
      "time": "2026-06-12",
      "value": 302.88900085449217
    },
    {
      "time": "2026-06-15",
      "value": 304.1110009765625
    },
    {
      "time": "2026-06-16",
      "value": 305.3718011474609
    },
    {
      "time": "2026-06-17",
      "value": 306.7404010009766
    },
    {
      "time": "2026-06-18",
      "value": 307.73200134277346
    },
    {
      "time": "2026-06-22",
      "value": 308.5740014648438
    },
    {
      "time": "2026-06-23",
      "value": 309.5364013671875
    },
    {
      "time": "2026-06-24",
      "value": 310.6160015869141
    },
    {
      "time": "2026-06-25",
      "value": 311.68320129394533
    },
    {
      "time": "2026-06-26",
      "value": 312.7846014404297
    },
    {
      "time": "2026-06-29",
      "value": 314.2930010986328
    },
    {
      "time": "2026-06-30",
      "value": 315.6850012207031
    },
    {
      "time": "2026-07-01",
      "value": 317.11180114746094
    },
    {
      "time": "2026-07-02",
      "value": 318.9276007080078
    },
    {
      "time": "2026-07-06",
      "value": 320.975400390625
    },
    {
      "time": "2026-07-07",
      "value": 322.66820068359374
    },
    {
      "time": "2026-07-08",
      "value": 324.0968005371094
    },
    {
      "time": "2026-07-09",
      "value": 325.5864007568359
    },
    {
      "time": "2026-07-10",
      "value": 326.98780029296876
    },
    {
      "time": "2026-07-13",
      "value": 328.3848004150391
    },
    {
      "time": "2026-07-14",
      "value": 329.66080078125
    },
    {
      "time": "2026-07-15",
      "value": 331.1376007080078
    },
    {
      "time": "2026-07-16",
      "value": 332.4418011474609
    },
    {
      "time": "2026-07-17",
      "value": 333.68480102539064
    },
    {
      "time": "2026-07-20",
      "value": 334.3942010498047
    },
    {
      "time": "2026-07-21",
      "value": 335.15560119628907
    },
    {
      "time": "2026-07-22",
      "value": 336.0364013671875
    },
    {
      "time": "2026-07-23",
      "value": 337.0010015869141
    },
    {
      "time": "2026-07-24",
      "value": 338.1266015625
    }
  ],
  "analysis": null
}