{
  "ok": true,
  "cached": false,
  "ticker": "GOOG",
  "price": 319.09,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Cleo Fields",
      "slug": "cleo-fields",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-06-15",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Daniel Crenshaw",
      "slug": "daniel-crenshaw",
      "txn_type": "S",
      "owner": "DC",
      "txn_date": "2026-06-01",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Cleo Fields",
      "slug": "cleo-fields",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-03-16",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Cleo Fields",
      "slug": "cleo-fields",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-01-20",
      "amount_min": 100001,
      "amount_max": 250000,
      "source": "text"
    },
    {
      "name": "Cleo Fields",
      "slug": "cleo-fields",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-01-12",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julie Johnson",
      "slug": "julie-johnson",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2025-12-18",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Google’s AI Waitlist Just Hit $514 Billion. That’s Bigger Than the GDP of Most Countries.",
      "publisher": "Benzinga",
      "link": "https://finance.yahoo.com/technology/ai/articles/google-ai-waitlist-just-hit-033115491.html",
      "published": "2026-07-25"
    },
    {
      "title": "Waymo vs. human drivers: Experts reveal which is safer",
      "publisher": "TheStreet",
      "link": "https://finance.yahoo.com/m/9d6862cf-4ed3-36c8-8c22-db7a11a0703b/waymo-vs.-human-drivers%3A.html",
      "published": "2026-07-25"
    },
    {
      "title": "Why Apple Stock Is Up Today",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/96d2b81c-f7c7-36e7-896e-c73268cf8136/why-apple-stock-is-up-today.html",
      "published": "2026-07-25"
    },
    {
      "title": "Verizon Just Signed a More Than $1 Billion Dark Fiber Deal With Google. Here's What It Means for the 6.3% Dividend.",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/2abdb63d-8a22-34c8-9800-98e91ec28ef8/verizon-just-signed-a-more.html",
      "published": "2026-07-25"
    },
    {
      "title": "10 Years Later: 5 Brexit-Inspired Stocks",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/3e88c305-dbb6-342b-8c2a-0541af6b856c/10-years-later%3A-5.html",
      "published": "2026-07-25"
    },
    {
      "title": "Meta quits clean energy pledge amid gas-powered data center push",
      "publisher": "AFP",
      "link": "https://finance.yahoo.com/energy/articles/meta-quits-clean-energy-pledge-002139627.html",
      "published": "2026-07-25"
    },
    {
      "title": "Review & Preview: An Earnings Week to Forget",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/4b7b8b1b-61d9-340d-b235-70d532518486/review-%26-preview%3A-an-earnings.html",
      "published": "2026-07-24"
    },
    {
      "title": "As Wall Street Frets Over Alphabet's AI Spending Binge, Mark Cuban Says Google Is Simply Doing What Worked in 1998: 'We Needed to Have More Than Anyone Else… and We Did'",
      "publisher": "Benzinga",
      "link": "https://finance.yahoo.com/technology/ai/articles/wall-street-frets-over-alphabets-233106324.html",
      "published": "2026-07-24"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 192.92999267578125,
      "high": 195.27499389648438,
      "low": 192.1300048828125,
      "close": 194.0800018310547,
      "volume": 31101800
    },
    {
      "time": "2025-07-28",
      "open": 194.41000366210938,
      "high": 194.82000732421875,
      "low": 191.85499572753906,
      "close": 193.4199981689453,
      "volume": 25553500
    },
    {
      "time": "2025-07-29",
      "open": 193.3000030517578,
      "high": 196.66000366210938,
      "low": 192.99000549316406,
      "close": 196.42999267578125,
      "volume": 31891600
    },
    {
      "time": "2025-07-30",
      "open": 196.3000030517578,
      "high": 198.47999572753906,
      "low": 195.55999755859375,
      "close": 197.44000244140625,
      "volume": 21150500
    },
    {
      "time": "2025-07-31",
      "open": 196.60000610351562,
      "high": 196.8300018310547,
      "low": 192.0800018310547,
      "close": 192.86000061035156,
      "volume": 27852000
    },
    {
      "time": "2025-08-01",
      "open": 189.77999877929688,
      "high": 191.6179962158203,
      "low": 188.6999969482422,
      "close": 189.9499969482422,
      "volume": 21236700
    },
    {
      "time": "2025-08-04",
      "open": 191.1750030517578,
      "high": 196.0800018310547,
      "low": 190.9199981689453,
      "close": 195.75,
      "volume": 23386000
    },
    {
      "time": "2025-08-05",
      "open": 195.5449981689453,
      "high": 198.6999969482422,
      "low": 194.6750030517578,
      "close": 195.32000732421875,
      "volume": 19010200
    },
    {
      "time": "2025-08-06",
      "open": 195.25,
      "high": 197.3800048828125,
      "low": 194.4669952392578,
      "close": 196.9199981689453,
      "volume": 15383700
    },
    {
      "time": "2025-08-07",
      "open": 197.7100067138672,
      "high": 198.3699951171875,
      "low": 195.22000122070312,
      "close": 197.27999877929688,
      "volume": 14660600
    },
    {
      "time": "2025-08-08",
      "open": 197.97999572753906,
      "high": 203.42999267578125,
      "low": 197.89999389648438,
      "close": 202.08999633789062,
      "volume": 24379900
    },
    {
      "time": "2025-08-11",
      "open": 201.55499267578125,
      "high": 202.16000366210938,
      "low": 199.8000030517578,
      "close": 201.6300048828125,
      "volume": 16690200
    },
    {
      "time": "2025-08-12",
      "open": 202.09500122070312,
      "high": 205.1300048828125,
      "low": 201.39999389648438,
      "close": 204.16000366210938,
      "volume": 19854000
    },
    {
      "time": "2025-08-13",
      "open": 204.97999572753906,
      "high": 205.42999267578125,
      "low": 198.63999938964844,
      "close": 203.02999877929688,
      "volume": 19573000
    },
    {
      "time": "2025-08-14",
      "open": 202.55999755859375,
      "high": 205.4199981689453,
      "low": 202.3249969482422,
      "close": 203.82000732421875,
      "volume": 17777100
    },
    {
      "time": "2025-08-15",
      "open": 204.72000122070312,
      "high": 207.3300018310547,
      "low": 202.0850067138672,
      "close": 204.91000366210938,
      "volume": 21111400
    },
    {
      "time": "2025-08-18",
      "open": 205.07000732421875,
      "high": 206.13999938964844,
      "low": 203.41000366210938,
      "close": 204.2899932861328,
      "volume": 13000200
    },
    {
      "time": "2025-08-19",
      "open": 203.90499877929688,
      "high": 204.2899932861328,
      "low": 200.92999267578125,
      "close": 202.49000549316406,
      "volume": 13476600
    },
    {
      "time": "2025-08-20",
      "open": 201.67999267578125,
      "high": 202.1699981689453,
      "low": 197.4600067138672,
      "close": 200.19000244140625,
      "volume": 13971700
    },
    {
      "time": "2025-08-21",
      "open": 200.72000122070312,
      "high": 203.36000061035156,
      "low": 200.39999389648438,
      "close": 200.6199951171875,
      "volume": 11768900
    },
    {
      "time": "2025-08-22",
      "open": 203.9600067138672,
      "high": 209.22999572753906,
      "low": 202.1300048828125,
      "close": 206.72000122070312,
      "volume": 25723700
    },
    {
      "time": "2025-08-25",
      "open": 207,
      "high": 211.08999633789062,
      "low": 205.9499969482422,
      "close": 209.16000366210938,
      "volume": 22788800
    },
    {
      "time": "2025-08-26",
      "open": 208.3699951171875,
      "high": 208.4600067138672,
      "low": 206.4499969482422,
      "close": 207.9499969482422,
      "volume": 23051000
    },
    {
      "time": "2025-08-27",
      "open": 206.4600067138672,
      "high": 209.57000732421875,
      "low": 206.38999938964844,
      "close": 208.2100067138672,
      "volume": 15249000
    },
    {
      "time": "2025-08-28",
      "open": 207.83999633789062,
      "high": 212.89999389648438,
      "low": 207.60000610351562,
      "close": 212.3699951171875,
      "volume": 20915700
    },
    {
      "time": "2025-08-29",
      "open": 211.27000427246094,
      "high": 215.33999633789062,
      "low": 210.97000122070312,
      "close": 213.52999877929688,
      "volume": 24682200
    },
    {
      "time": "2025-09-02",
      "open": 208.99000549316406,
      "high": 212.36900329589844,
      "low": 206.9600067138672,
      "close": 211.99000549316406,
      "volume": 28900100
    },
    {
      "time": "2025-09-03",
      "open": 226.47999572753906,
      "high": 231.8000030517578,
      "low": 225.1199951171875,
      "close": 231.10000610351562,
      "volume": 72250300
    },
    {
      "time": "2025-09-04",
      "open": 230.15499877929688,
      "high": 232.77000427246094,
      "low": 226.75999450683594,
      "close": 232.66000366210938,
      "volume": 32196000
    },
    {
      "time": "2025-09-05",
      "open": 232.66000366210938,
      "high": 236.1300048828125,
      "low": 232.3800048828125,
      "close": 235.1699981689453,
      "volume": 26127700
    },
    {
      "time": "2025-09-08",
      "open": 235.7899932861328,
      "high": 238.39999389648438,
      "low": 233.72999572753906,
      "close": 234.16000366210938,
      "volume": 23128800
    },
    {
      "time": "2025-09-09",
      "open": 234.19000244140625,
      "high": 240.58999633789062,
      "low": 233.3800048828125,
      "close": 239.94000244140625,
      "volume": 22854800
    },
    {
      "time": "2025-09-10",
      "open": 239.25,
      "high": 242.0800018310547,
      "low": 238.11000061035156,
      "close": 239.55999755859375,
      "volume": 19990100
    },
    {
      "time": "2025-09-11",
      "open": 240.13999938964844,
      "high": 242.57000732421875,
      "low": 236.5800018310547,
      "close": 240.77999877929688,
      "volume": 21308600
    },
    {
      "time": "2025-09-12",
      "open": 240.8000030517578,
      "high": 242.42300415039062,
      "low": 238.5,
      "close": 241.3800048828125,
      "volume": 14536600
    },
    {
      "time": "2025-09-15",
      "open": 245.13999938964844,
      "high": 252.75,
      "low": 244.97999572753906,
      "close": 251.75999450683594,
      "volume": 29935200
    },
    {
      "time": "2025-09-16",
      "open": 252.3300018310547,
      "high": 253.22999572753906,
      "low": 249.71499633789062,
      "close": 251.4199981689453,
      "volume": 24493500
    },
    {
      "time": "2025-09-17",
      "open": 251.4600067138672,
      "high": 251.9499969482422,
      "low": 246.5800018310547,
      "close": 249.85000610351562,
      "volume": 20491300
    },
    {
      "time": "2025-09-18",
      "open": 251.86000061035156,
      "high": 254.13999938964844,
      "low": 250.11000061035156,
      "close": 252.3300018310547,
      "volume": 21166400
    },
    {
      "time": "2025-09-19",
      "open": 253.39999389648438,
      "high": 256.70001220703125,
      "low": 252.0679931640625,
      "close": 255.24000549316406,
      "volume": 41616800
    },
    {
      "time": "2025-09-22",
      "open": 254.77999877929688,
      "high": 256.30999755859375,
      "low": 250.80999755859375,
      "close": 252.8800048828125,
      "volume": 20079000
    },
    {
      "time": "2025-09-23",
      "open": 253.65499877929688,
      "high": 254.77000427246094,
      "low": 251.08999633789062,
      "close": 252.33999633789062,
      "volume": 17521100
    },
    {
      "time": "2025-09-24",
      "open": 252.14999389648438,
      "high": 252.9600067138672,
      "low": 247.22000122070312,
      "close": 247.8300018310547,
      "volume": 16958500
    },
    {
      "time": "2025-09-25",
      "open": 244.83999633789062,
      "high": 247.31500244140625,
      "low": 241.64999389648438,
      "close": 246.57000732421875,
      "volume": 17379800
    },
    {
      "time": "2025-09-26",
      "open": 247.78500366210938,
      "high": 250.1199951171875,
      "low": 246.63999938964844,
      "close": 247.17999267578125,
      "volume": 16594600
    },
    {
      "time": "2025-09-29",
      "open": 248.27499389648438,
      "high": 251.6479949951172,
      "low": 243.1999969482422,
      "close": 244.36000061035156,
      "volume": 23157200
    },
    {
      "time": "2025-09-30",
      "open": 243.05999755859375,
      "high": 243.6750030517578,
      "low": 239.5709991455078,
      "close": 243.5500030517578,
      "volume": 22541200
    },
    {
      "time": "2025-10-01",
      "open": 241.17999267578125,
      "high": 247.14999389648438,
      "low": 239.1999969482422,
      "close": 245.5399932861328,
      "volume": 23967700
    },
    {
      "time": "2025-10-02",
      "open": 245.63999938964844,
      "high": 247.63499450683594,
      "low": 243.10499572753906,
      "close": 246.42999267578125,
      "volume": 20657500
    },
    {
      "time": "2025-10-03",
      "open": 245.22999572753906,
      "high": 247.1179962158203,
      "low": 242.47000122070312,
      "close": 246.4499969482422,
      "volume": 19941400
    },
    {
      "time": "2025-10-06",
      "open": 245.77999877929688,
      "high": 252.1999969482422,
      "low": 245.69000244140625,
      "close": 251.50999450683594,
      "volume": 18309000
    },
    {
      "time": "2025-10-07",
      "open": 248.92999267578125,
      "high": 251.5500030517578,
      "low": 246.80999755859375,
      "close": 247.1300048828125,
      "volume": 13811200
    },
    {
      "time": "2025-10-08",
      "open": 246.1999969482422,
      "high": 247.25999450683594,
      "low": 245.08999633789062,
      "close": 245.4600067138672,
      "volume": 14136500
    },
    {
      "time": "2025-10-09",
      "open": 245.05999755859375,
      "high": 245.55499267578125,
      "low": 239.67999267578125,
      "close": 242.2100067138672,
      "volume": 19375700
    },
    {
      "time": "2025-10-10",
      "open": 242.16000366210938,
      "high": 244.83999633789062,
      "low": 236.68499755859375,
      "close": 237.49000549316406,
      "volume": 22449100
    },
    {
      "time": "2025-10-13",
      "open": 241.02999877929688,
      "high": 244.99000549316406,
      "low": 240.75,
      "close": 244.63999938964844,
      "volume": 12465000
    },
    {
      "time": "2025-10-14",
      "open": 241.7550048828125,
      "high": 248.02499389648438,
      "low": 241.17799377441406,
      "close": 246.19000244140625,
      "volume": 17705400
    },
    {
      "time": "2025-10-15",
      "open": 248.0850067138672,
      "high": 252.75999450683594,
      "low": 246.7899932861328,
      "close": 251.7100067138672,
      "volume": 16048100
    },
    {
      "time": "2025-10-16",
      "open": 252.46499633789062,
      "high": 257.5799865722656,
      "low": 250.6699981689453,
      "close": 251.8800048828125,
      "volume": 18946000
    },
    {
      "time": "2025-10-17",
      "open": 251.35000610351562,
      "high": 254.8800048828125,
      "low": 248.58999633789062,
      "close": 253.7899932861328,
      "volume": 17653800
    },
    {
      "time": "2025-10-20",
      "open": 255.22999572753906,
      "high": 257.8800048828125,
      "low": 254.60000610351562,
      "close": 257.0199890136719,
      "volume": 13726800
    },
    {
      "time": "2025-10-21",
      "open": 255.25,
      "high": 255.3800048828125,
      "low": 244.6699981689453,
      "close": 251.33999633789062,
      "volume": 27836400
    },
    {
      "time": "2025-10-22",
      "open": 255.00999450683594,
      "high": 257.17999267578125,
      "low": 250.4510040283203,
      "close": 252.52999877929688,
      "volume": 19650200
    },
    {
      "time": "2025-10-23",
      "open": 253.6999969482422,
      "high": 255.86000061035156,
      "low": 252.76800537109375,
      "close": 253.72999572753906,
      "volume": 13241300
    },
    {
      "time": "2025-10-24",
      "open": 257.29998779296875,
      "high": 262.510009765625,
      "low": 256.1000061035156,
      "close": 260.510009765625,
      "volume": 18406000
    },
    {
      "time": "2025-10-27",
      "open": 265.3599853515625,
      "high": 270.79998779296875,
      "low": 264.94000244140625,
      "close": 269.92999267578125,
      "volume": 22987700
    },
    {
      "time": "2025-10-28",
      "open": 270.20001220703125,
      "high": 271.3800048828125,
      "low": 267.1700134277344,
      "close": 268.42999267578125,
      "volume": 20101200
    },
    {
      "time": "2025-10-29",
      "open": 268.6099853515625,
      "high": 275.9700012207031,
      "low": 268.42999267578125,
      "close": 275.1700134277344,
      "volume": 26287900
    },
    {
      "time": "2025-10-30",
      "open": 291.7200012207031,
      "high": 291.92999267578125,
      "low": 280.45001220703125,
      "close": 281.8999938964844,
      "volume": 48570000
    },
    {
      "time": "2025-10-31",
      "open": 283.2049865722656,
      "high": 286.2850036621094,
      "low": 277.52301025390625,
      "close": 281.82000732421875,
      "volume": 29932800
    },
    {
      "time": "2025-11-03",
      "open": 282.4200134277344,
      "high": 285.94000244140625,
      "low": 280.3699951171875,
      "close": 284.1199951171875,
      "volume": 19691800
    },
    {
      "time": "2025-11-04",
      "open": 277.06500244140625,
      "high": 281.8340148925781,
      "low": 276.864990234375,
      "close": 278.05999755859375,
      "volume": 18123700
    },
    {
      "time": "2025-11-05",
      "open": 279.3800048828125,
      "high": 286.70001220703125,
      "low": 277.8800048828125,
      "close": 284.75,
      "volume": 20063200
    },
    {
      "time": "2025-11-06",
      "open": 285.7349853515625,
      "high": 288.80999755859375,
      "low": 281.6199951171875,
      "close": 285.3399963378906,
      "volume": 23103800
    },
    {
      "time": "2025-11-07",
      "open": 284.2099914550781,
      "high": 284.5,
      "low": 275.739990234375,
      "close": 279.70001220703125,
      "volume": 21991100
    },
    {
      "time": "2025-11-10",
      "open": 285.2650146484375,
      "high": 291.4599914550781,
      "low": 283.5400085449219,
      "close": 290.5899963378906,
      "volume": 19508200
    },
    {
      "time": "2025-11-11",
      "open": 288.20001220703125,
      "high": 292.3399963378906,
      "low": 287.8800048828125,
      "close": 291.739990234375,
      "volume": 14156700
    },
    {
      "time": "2025-11-12",
      "open": 292.0849914550781,
      "high": 292.3599853515625,
      "low": 284.3800048828125,
      "close": 287.42999267578125,
      "volume": 16998800
    },
    {
      "time": "2025-11-13",
      "open": 282.9849853515625,
      "high": 283.510009765625,
      "low": 278,
      "close": 279.1199951171875,
      "volume": 18060200
    },
    {
      "time": "2025-11-14",
      "open": 271.8949890136719,
      "high": 279.1499938964844,
      "low": 271.4100036621094,
      "close": 276.9800109863281,
      "volume": 18330500
    },
    {
      "time": "2025-11-17",
      "open": 286.3999938964844,
      "high": 294.5199890136719,
      "low": 284.2300109863281,
      "close": 285.6000061035156,
      "volume": 34286100
    },
    {
      "time": "2025-11-18",
      "open": 288.4849853515625,
      "high": 289.43499755859375,
      "low": 279.010009765625,
      "close": 284.9599914550781,
      "volume": 29702200
    },
    {
      "time": "2025-11-19",
      "open": 287.68499755859375,
      "high": 304.25,
      "low": 287.6700134277344,
      "close": 292.989990234375,
      "volume": 43123600
    },
    {
      "time": "2025-11-20",
      "open": 304.739990234375,
      "high": 306.8900146484375,
      "low": 289.1700134277344,
      "close": 289.9800109863281,
      "volume": 34801400
    },
    {
      "time": "2025-11-21",
      "open": 296.8699951171875,
      "high": 303.9599914550781,
      "low": 294.3599853515625,
      "close": 299.6499938964844,
      "volume": 43670600
    },
    {
      "time": "2025-11-24",
      "open": 311.010009765625,
      "high": 319.79998779296875,
      "low": 309.3999938964844,
      "close": 318.4700012207031,
      "volume": 55311800
    },
    {
      "time": "2025-11-25",
      "open": 326.79998779296875,
      "high": 328.6700134277344,
      "low": 317.8160095214844,
      "close": 323.6400146484375,
      "volume": 50899300
    },
    {
      "time": "2025-11-26",
      "open": 320.7799987792969,
      "high": 324.989990234375,
      "low": 317.20001220703125,
      "close": 320.2799987792969,
      "volume": 29839600
    },
    {
      "time": "2025-11-28",
      "open": 323.42999267578125,
      "high": 326.8800048828125,
      "low": 316.94000244140625,
      "close": 320.1199951171875,
      "volume": 19695800
    },
    {
      "time": "2025-12-01",
      "open": 317.4750061035156,
      "high": 319.6300048828125,
      "low": 313.9800109863281,
      "close": 315.1199951171875,
      "volume": 28520600
    },
    {
      "time": "2025-12-02",
      "open": 316.8999938964844,
      "high": 318.6000061035156,
      "low": 314.2200012207031,
      "close": 316.0199890136719,
      "volume": 24668200
    },
    {
      "time": "2025-12-03",
      "open": 316.0299987792969,
      "high": 322.0400085449219,
      "low": 314.2799987792969,
      "close": 320.6199951171875,
      "volume": 32285100
    },
    {
      "time": "2025-12-04",
      "open": 323.0450134277344,
      "high": 323.0989990234375,
      "low": 315.5899963378906,
      "close": 318.3900146484375,
      "volume": 20831600
    },
    {
      "time": "2025-12-05",
      "open": 320,
      "high": 323.8299865722656,
      "low": 319.9800109863281,
      "close": 322.0899963378906,
      "volume": 15719900
    },
    {
      "time": "2025-12-08",
      "open": 321.0299987792969,
      "high": 321.2300109863281,
      "low": 311.9100036621094,
      "close": 314.45001220703125,
      "volume": 22006900
    },
    {
      "time": "2025-12-09",
      "open": 313.1000061035156,
      "high": 318.7090148925781,
      "low": 312.6199951171875,
      "close": 317.75,
      "volume": 14151300
    },
    {
      "time": "2025-12-10",
      "open": 316.6199951171875,
      "high": 321.8699951171875,
      "low": 315.3999938964844,
      "close": 321,
      "volume": 22764500
    },
    {
      "time": "2025-12-11",
      "open": 321.1000061035156,
      "high": 321.989990234375,
      "low": 309.8800048828125,
      "close": 313.70001220703125,
      "volume": 25912100
    },
    {
      "time": "2025-12-12",
      "open": 314.7950134277344,
      "high": 316.1400146484375,
      "low": 306.9599914550781,
      "close": 310.5199890136719,
      "volume": 21264800
    },
    {
      "time": "2025-12-15",
      "open": 312.625,
      "high": 312.70001220703125,
      "low": 305.739990234375,
      "close": 309.32000732421875,
      "volume": 22028900
    },
    {
      "time": "2025-12-16",
      "open": 306,
      "high": 311.8450012207031,
      "low": 303.8299865722656,
      "close": 307.7300109863281,
      "volume": 21285200
    },
    {
      "time": "2025-12-17",
      "open": 309.010009765625,
      "high": 309.19500732421875,
      "low": 297.45001220703125,
      "close": 298.05999755859375,
      "volume": 29120400
    },
    {
      "time": "2025-12-18",
      "open": 303.05999755859375,
      "high": 305.260009765625,
      "low": 300.6300048828125,
      "close": 303.75,
      "volume": 21040500
    },
    {
      "time": "2025-12-19",
      "open": 303.2699890136719,
      "high": 308.989990234375,
      "low": 302.3399963378906,
      "close": 308.6099853515625,
      "volume": 45234400
    },
    {
      "time": "2025-12-22",
      "open": 311.2250061035156,
      "high": 311.70001220703125,
      "low": 306.5899963378906,
      "close": 311.3299865722656,
      "volume": 14091400
    },
    {
      "time": "2025-12-23",
      "open": 311.135009765625,
      "high": 316.29998779296875,
      "low": 310.75,
      "close": 315.67999267578125,
      "volume": 13961400
    },
    {
      "time": "2025-12-24",
      "open": 316.1499938964844,
      "high": 316.2900085449219,
      "low": 313.32000732421875,
      "close": 315.6700134277344,
      "volume": 6138200
    },
    {
      "time": "2025-12-26",
      "open": 315.9200134277344,
      "high": 316.55999755859375,
      "low": 313.7200012207031,
      "close": 314.9599914550781,
      "volume": 6730900
    },
    {
      "time": "2025-12-29",
      "open": 312.82000732421875,
      "high": 314.9700012207031,
      "low": 311.8999938964844,
      "close": 314.3900146484375,
      "volume": 12317700
    },
    {
      "time": "2025-12-30",
      "open": 313.4100036621094,
      "high": 317.70001220703125,
      "low": 313.25,
      "close": 314.54998779296875,
      "volume": 11052500
    },
    {
      "time": "2025-12-31",
      "open": 313.3699951171875,
      "high": 315.3900146484375,
      "low": 312.20001220703125,
      "close": 313.79998779296875,
      "volume": 10821500
    },
    {
      "time": "2026-01-02",
      "open": 317.5899963378906,
      "high": 322.91400146484375,
      "low": 310.6499938964844,
      "close": 315.32000732421875,
      "volume": 22043700
    },
    {
      "time": "2026-01-05",
      "open": 317.69500732421875,
      "high": 319.25,
      "low": 315.2489929199219,
      "close": 317.32000732421875,
      "volume": 19934000
    },
    {
      "time": "2026-01-06",
      "open": 317.30999755859375,
      "high": 321.55999755859375,
      "low": 312.3399963378906,
      "close": 314.54998779296875,
      "volume": 18989900
    },
    {
      "time": "2026-01-07",
      "open": 314.57000732421875,
      "high": 326.4649963378906,
      "low": 314.5,
      "close": 322.42999267578125,
      "volume": 24681800
    },
    {
      "time": "2026-01-08",
      "open": 329.2650146484375,
      "high": 330.5400085449219,
      "low": 321.989990234375,
      "close": 326.010009765625,
      "volume": 21789600
    },
    {
      "time": "2026-01-09",
      "open": 327.489990234375,
      "high": 331.4800109863281,
      "low": 326.25,
      "close": 329.1400146484375,
      "volume": 17917700
    },
    {
      "time": "2026-01-12",
      "open": 326.5,
      "high": 334.44000244140625,
      "low": 325.510009765625,
      "close": 332.7300109863281,
      "volume": 23893800
    },
    {
      "time": "2026-01-13",
      "open": 335.2799987792969,
      "high": 341.20001220703125,
      "low": 334.3500061035156,
      "close": 336.42999267578125,
      "volume": 24616700
    },
    {
      "time": "2026-01-14",
      "open": 334.9849853515625,
      "high": 337.0299987792969,
      "low": 331.1400146484375,
      "close": 336.30999755859375,
      "volume": 17839300
    },
    {
      "time": "2026-01-15",
      "open": 338.05499267578125,
      "high": 338.1300048828125,
      "low": 331.2900085449219,
      "close": 333.1600036621094,
      "volume": 16424900
    },
    {
      "time": "2026-01-16",
      "open": 334.93499755859375,
      "high": 335.239990234375,
      "low": 328.1700134277344,
      "close": 330.3399963378906,
      "volume": 21868600
    },
    {
      "time": "2026-01-20",
      "open": 321.239990234375,
      "high": 328.0899963378906,
      "low": 320.8900146484375,
      "close": 322.1600036621094,
      "volume": 27169900
    },
    {
      "time": "2026-01-21",
      "open": 321.0950012207031,
      "high": 332.7250061035156,
      "low": 319.5400085449219,
      "close": 328.3800048828125,
      "volume": 22791700
    },
    {
      "time": "2026-01-22",
      "open": 334.2650146484375,
      "high": 335.2099914550781,
      "low": 328.8800048828125,
      "close": 330.8399963378906,
      "volume": 19902100
    },
    {
      "time": "2026-01-23",
      "open": 332.6549987792969,
      "high": 334.0299987792969,
      "low": 327.9700012207031,
      "close": 328.42999267578125,
      "volume": 19110600
    },
    {
      "time": "2026-01-26",
      "open": 328.20001220703125,
      "high": 336.3500061035156,
      "low": 327.489990234375,
      "close": 333.5899963378906,
      "volume": 18502500
    },
    {
      "time": "2026-01-27",
      "open": 335.6300048828125,
      "high": 338.2149963378906,
      "low": 333.75,
      "close": 335,
      "volume": 16080900
    },
    {
      "time": "2026-01-28",
      "open": 336.6099853515625,
      "high": 337.6300048828125,
      "low": 332.1300048828125,
      "close": 336.2799987792969,
      "volume": 17538500
    },
    {
      "time": "2026-01-29",
      "open": 340.3500061035156,
      "high": 342.2900085449219,
      "low": 326.7200012207031,
      "close": 338.6600036621094,
      "volume": 24548300
    },
    {
      "time": "2026-01-30",
      "open": 334.4599914550781,
      "high": 340.2900085449219,
      "low": 332.6400146484375,
      "close": 338.5299987792969,
      "volume": 21740200
    },
    {
      "time": "2026-02-02",
      "open": 336.54998779296875,
      "high": 345.1650085449219,
      "low": 336.010009765625,
      "close": 344.8999938964844,
      "volume": 22775200
    },
    {
      "time": "2026-02-03",
      "open": 348.5150146484375,
      "high": 350.1499938964844,
      "low": 338.5899963378906,
      "close": 340.70001220703125,
      "volume": 25786500
    },
    {
      "time": "2026-02-04",
      "open": 343.7550048828125,
      "high": 344.25,
      "low": 329.3699951171875,
      "close": 333.3399963378906,
      "volume": 36991100
    },
    {
      "time": "2026-02-05",
      "open": 313.20001220703125,
      "high": 332.6440124511719,
      "low": 306.9200134277344,
      "close": 331.3299865722656,
      "volume": 51842000
    },
    {
      "time": "2026-02-06",
      "open": 327.3500061035156,
      "high": 330.6400146484375,
      "low": 320.1499938964844,
      "close": 323.1000061035156,
      "volume": 33877000
    },
    {
      "time": "2026-02-09",
      "open": 321.239990234375,
      "high": 327.739990234375,
      "low": 317.70001220703125,
      "close": 324.3999938964844,
      "volume": 26103300
    },
    {
      "time": "2026-02-10",
      "open": 320.9100036621094,
      "high": 321.6300048828125,
      "low": 314.6600036621094,
      "close": 318.6300048828125,
      "volume": 25281900
    },
    {
      "time": "2026-02-11",
      "open": 318.9599914550781,
      "high": 321.0450134277344,
      "low": 310.1300048828125,
      "close": 311.3299865722656,
      "volume": 24008100
    },
    {
      "time": "2026-02-12",
      "open": 312.3500061035156,
      "high": 316.4800109863281,
      "low": 308.1499938964844,
      "close": 309.3699951171875,
      "volume": 28194000
    },
    {
      "time": "2026-02-13",
      "open": 307.9849853515625,
      "high": 308.8900146484375,
      "low": 303.8999938964844,
      "close": 306.0199890136719,
      "volume": 20236000
    },
    {
      "time": "2026-02-17",
      "open": 300.6400146484375,
      "high": 304.8900146484375,
      "low": 296.8999938964844,
      "close": 302.82000732421875,
      "volume": 23750800
    },
    {
      "time": "2026-02-18",
      "open": 302.4320068359375,
      "high": 305.9100036621094,
      "low": 301.9800109863281,
      "close": 303.94000244140625,
      "volume": 15847700
    },
    {
      "time": "2026-02-19",
      "open": 302.5199890136719,
      "high": 306.0299987792969,
      "low": 300.6700134277344,
      "close": 303.55999755859375,
      "volume": 13448600
    },
    {
      "time": "2026-02-20",
      "open": 304.79998779296875,
      "high": 316.760009765625,
      "low": 304.4200134277344,
      "close": 314.8999938964844,
      "volume": 33663100
    },
    {
      "time": "2026-02-23",
      "open": 319.1400146484375,
      "high": 319.4549865722656,
      "low": 309.989990234375,
      "close": 311.69000244140625,
      "volume": 17641200
    },
    {
      "time": "2026-02-24",
      "open": 310.6400146484375,
      "high": 312.3699951171875,
      "low": 306.0899963378906,
      "close": 310.9200134277344,
      "volume": 15040700
    },
    {
      "time": "2026-02-25",
      "open": 312.1199951171875,
      "high": 313.6600036621094,
      "low": 309.3599853515625,
      "close": 313.0299987792969,
      "volume": 20209100
    },
    {
      "time": "2026-02-26",
      "open": 312.80499267578125,
      "high": 313,
      "low": 302.4100036621094,
      "close": 307.1499938964844,
      "volume": 22380000
    },
    {
      "time": "2026-02-27",
      "open": 303.94000244140625,
      "high": 312.0799865722656,
      "low": 303.59100341796875,
      "close": 311.42999267578125,
      "volume": 33389200
    },
    {
      "time": "2026-03-02",
      "open": 302.9649963378906,
      "high": 308.1400146484375,
      "low": 301.05999755859375,
      "close": 306.3599853515625,
      "volume": 21854400
    },
    {
      "time": "2026-03-03",
      "open": 298.4200134277344,
      "high": 303.94000244140625,
      "low": 296.6990051269531,
      "close": 303.55999755859375,
      "volume": 20361100
    },
    {
      "time": "2026-03-04",
      "open": 302.68499755859375,
      "high": 305.4599914550781,
      "low": 300.79998779296875,
      "close": 303.45001220703125,
      "volume": 20015600
    },
    {
      "time": "2026-03-05",
      "open": 303.20001220703125,
      "high": 303.3699951171875,
      "low": 298.07000732421875,
      "close": 300.9100036621094,
      "volume": 22643900
    },
    {
      "time": "2026-03-06",
      "open": 296.0719909667969,
      "high": 300.3299865722656,
      "low": 295.25,
      "close": 298.29998779296875,
      "volume": 17598000
    },
    {
      "time": "2026-03-09",
      "open": 294.135009765625,
      "high": 306.5,
      "low": 293.92999267578125,
      "close": 306.010009765625,
      "volume": 19632700
    },
    {
      "time": "2026-03-10",
      "open": 305.875,
      "high": 309.1499938964844,
      "low": 305.30999755859375,
      "close": 306.92999267578125,
      "volume": 14386400
    },
    {
      "time": "2026-03-11",
      "open": 306.29998779296875,
      "high": 311.0690002441406,
      "low": 305.8399963378906,
      "close": 308.4200134277344,
      "volume": 13376700
    },
    {
      "time": "2026-03-12",
      "open": 306.2099914550781,
      "high": 308.6400146484375,
      "low": 300.8399963378906,
      "close": 303.2099914550781,
      "volume": 15610200
    },
    {
      "time": "2026-03-13",
      "open": 306.6549987792969,
      "high": 307.260009765625,
      "low": 299.7799987792969,
      "close": 301.4599914550781,
      "volume": 16857500
    },
    {
      "time": "2026-03-16",
      "open": 303.6000061035156,
      "high": 305.57000732421875,
      "low": 301.80999755859375,
      "close": 304.4200134277344,
      "volume": 14822000
    },
    {
      "time": "2026-03-17",
      "open": 304.6700134277344,
      "high": 310.04998779296875,
      "low": 304.3500061035156,
      "close": 309.4100036621094,
      "volume": 14423600
    },
    {
      "time": "2026-03-18",
      "open": 307.9049987792969,
      "high": 310.75,
      "low": 305.5450134277344,
      "close": 306.29998779296875,
      "volume": 13848400
    },
    {
      "time": "2026-03-19",
      "open": 303.2099914550781,
      "high": 306.67999267578125,
      "low": 301,
      "close": 305.7300109863281,
      "volume": 15399700
    },
    {
      "time": "2026-03-20",
      "open": 304.07000732421875,
      "high": 304.3699951171875,
      "low": 296.75,
      "close": 298.7900085449219,
      "volume": 34763500
    },
    {
      "time": "2026-03-23",
      "open": 300.5299987792969,
      "high": 303.3699951171875,
      "low": 298.0299987792969,
      "close": 299.0199890136719,
      "volume": 22204100
    },
    {
      "time": "2026-03-24",
      "open": 296.2099914550781,
      "high": 297.1000061035156,
      "low": 288.8550109863281,
      "close": 289.20001220703125,
      "volume": 27411200
    },
    {
      "time": "2026-03-25",
      "open": 292.1499938964844,
      "high": 294.6600036621094,
      "low": 287.3699951171875,
      "close": 289.5899963378906,
      "volume": 22343000
    },
    {
      "time": "2026-03-26",
      "open": 286.19000244140625,
      "high": 286.5150146484375,
      "low": 279.04998779296875,
      "close": 280.739990234375,
      "volume": 29281200
    },
    {
      "time": "2026-03-27",
      "open": 277.3999938964844,
      "high": 279.0899963378906,
      "low": 273.4800109863281,
      "close": 273.760009765625,
      "volume": 25703300
    },
    {
      "time": "2026-03-30",
      "open": 275.44000244140625,
      "high": 276.260009765625,
      "low": 271.5350036621094,
      "close": 273.1400146484375,
      "volume": 22752300
    },
    {
      "time": "2026-03-31",
      "open": 277.5400085449219,
      "high": 287.04998779296875,
      "low": 276.760009765625,
      "close": 286.8599853515625,
      "volume": 31625100
    },
    {
      "time": "2026-04-01",
      "open": 289.9800109863281,
      "high": 297.9849853515625,
      "low": 289.4700012207031,
      "close": 294.8999938964844,
      "volume": 24403600
    },
    {
      "time": "2026-04-02",
      "open": 288.989990234375,
      "high": 295.8999938964844,
      "low": 287.57000732421875,
      "close": 294.4599914550781,
      "volume": 13433400
    },
    {
      "time": "2026-04-06",
      "open": 294.70001220703125,
      "high": 298.42498779296875,
      "low": 293.7900085449219,
      "close": 297.6600036621094,
      "volume": 10121700
    },
    {
      "time": "2026-04-07",
      "open": 300.1400146484375,
      "high": 304.1000061035156,
      "low": 295.42498779296875,
      "close": 303.92999267578125,
      "volume": 17317700
    },
    {
      "time": "2026-04-08",
      "open": 317.8299865722656,
      "high": 319.3900146484375,
      "low": 312.7049865722656,
      "close": 314.739990234375,
      "volume": 20887500
    },
    {
      "time": "2026-04-09",
      "open": 313.19000244140625,
      "high": 317.42999267578125,
      "low": 309.4700012207031,
      "close": 316.3699951171875,
      "volume": 14606800
    },
    {
      "time": "2026-04-10",
      "open": 318.2250061035156,
      "high": 319.5,
      "low": 314.5400085449219,
      "close": 315.7200012207031,
      "volume": 11997600
    },
    {
      "time": "2026-04-13",
      "open": 315.4200134277344,
      "high": 319.42999267578125,
      "low": 313.69000244140625,
      "close": 319.2099914550781,
      "volume": 12212800
    },
    {
      "time": "2026-04-14",
      "open": 322.06500244140625,
      "high": 330.6400146484375,
      "low": 321.1499938964844,
      "close": 330.5799865722656,
      "volume": 18557500
    },
    {
      "time": "2026-04-15",
      "open": 330.55999755859375,
      "high": 335,
      "low": 328.6600036621094,
      "close": 334.4700012207031,
      "volume": 15104100
    },
    {
      "time": "2026-04-16",
      "open": 335.8500061035156,
      "high": 337.3800048828125,
      "low": 331.6499938964844,
      "close": 332.7699890136719,
      "volume": 13949600
    },
    {
      "time": "2026-04-17",
      "open": 334.42999267578125,
      "high": 339.9849853515625,
      "low": 333.2900085449219,
      "close": 339.3999938964844,
      "volume": 19683800
    },
    {
      "time": "2026-04-20",
      "open": 338.55999755859375,
      "high": 339.1600036621094,
      "low": 334.6300048828125,
      "close": 335.3999938964844,
      "volume": 12897300
    },
    {
      "time": "2026-04-21",
      "open": 335.5849914550781,
      "high": 337.1700134277344,
      "low": 329.6300048828125,
      "close": 330.4700012207031,
      "volume": 14623800
    },
    {
      "time": "2026-04-22",
      "open": 334.885009765625,
      "high": 338.0299987792969,
      "low": 332.9599914550781,
      "close": 337.7300109863281,
      "volume": 12954200
    },
    {
      "time": "2026-04-23",
      "open": 339.57501220703125,
      "high": 340.1600036621094,
      "low": 335.05999755859375,
      "close": 337.75,
      "volume": 13442100
    },
    {
      "time": "2026-04-24",
      "open": 337.7200012207031,
      "high": 343.69000244140625,
      "low": 334.04998779296875,
      "close": 342.32000732421875,
      "volume": 18260900
    },
    {
      "time": "2026-04-27",
      "open": 343.8800048828125,
      "high": 350.8999938964844,
      "low": 340.80999755859375,
      "close": 348.5199890136719,
      "volume": 17443000
    },
    {
      "time": "2026-04-28",
      "open": 346.9200134277344,
      "high": 349.8999938964844,
      "low": 344.2799987792969,
      "close": 347.5,
      "volume": 18502300
    },
    {
      "time": "2026-04-29",
      "open": 345.4800109863281,
      "high": 353.3999938964844,
      "low": 342.42999267578125,
      "close": 347.30999755859375,
      "volume": 22232200
    },
    {
      "time": "2026-04-30",
      "open": 371.2550048828125,
      "high": 382.6300048828125,
      "low": 363.0899963378906,
      "close": 381.94000244140625,
      "volume": 44570500
    },
    {
      "time": "2026-05-01",
      "open": 377.9800109863281,
      "high": 383.3900146484375,
      "low": 375.260009765625,
      "close": 383.2200012207031,
      "volume": 28047900
    },
    {
      "time": "2026-05-04",
      "open": 382.32000732421875,
      "high": 384.17999267578125,
      "low": 376.7699890136719,
      "close": 379.6400146484375,
      "volume": 18275000
    },
    {
      "time": "2026-05-05",
      "open": 381.8699951171875,
      "high": 388.9599914550781,
      "low": 380.3500061035156,
      "close": 384.2699890136719,
      "volume": 15432500
    },
    {
      "time": "2026-05-06",
      "open": 389.5899963378906,
      "high": 396.3800048828125,
      "low": 387.1000061035156,
      "close": 395.1400146484375,
      "volume": 23097300
    },
    {
      "time": "2026-05-07",
      "open": 397.05999755859375,
      "high": 397.3550109863281,
      "low": 390.30999755859375,
      "close": 395.29998779296875,
      "volume": 15153600
    },
    {
      "time": "2026-05-08",
      "open": 394.2699890136719,
      "high": 398.3699951171875,
      "low": 393.6700134277344,
      "close": 397.04998779296875,
      "volume": 13762500
    },
    {
      "time": "2026-05-11",
      "open": 390.69000244140625,
      "high": 394.3299865722656,
      "low": 386.2300109863281,
      "close": 386.7699890136719,
      "volume": 16314900
    },
    {
      "time": "2026-05-12",
      "open": 385,
      "high": 386.44000244140625,
      "low": 379.7200012207031,
      "close": 383.82000732421875,
      "volume": 17103900
    },
    {
      "time": "2026-05-13",
      "open": 381.9049987792969,
      "high": 399.92999267578125,
      "low": 381.5799865722656,
      "close": 399.0400085449219,
      "volume": 18160100
    },
    {
      "time": "2026-05-14",
      "open": 393.7900085449219,
      "high": 399.10400390625,
      "low": 392.7279968261719,
      "close": 397.1700134277344,
      "volume": 13805400
    },
    {
      "time": "2026-05-15",
      "open": 393.2149963378906,
      "high": 395.8800048828125,
      "low": 389.760009765625,
      "close": 393.32000732421875,
      "volume": 15801900
    },
    {
      "time": "2026-05-18",
      "open": 392.125,
      "high": 404.4700012207031,
      "low": 390.8999938964844,
      "close": 393.1099853515625,
      "volume": 18592800
    },
    {
      "time": "2026-05-19",
      "open": 393.29998779296875,
      "high": 393.3630065917969,
      "low": 383,
      "close": 384.8999938964844,
      "volume": 25559400
    },
    {
      "time": "2026-05-20",
      "open": 385.0400085449219,
      "high": 390.70001220703125,
      "low": 380,
      "close": 384.8999938964844,
      "volume": 16488100
    },
    {
      "time": "2026-05-21",
      "open": 382.010009765625,
      "high": 388.67999267578125,
      "low": 379.4800109863281,
      "close": 383.4700012207031,
      "volume": 16837600
    },
    {
      "time": "2026-05-22",
      "open": 383.260009765625,
      "high": 384.8699951171875,
      "low": 378.260009765625,
      "close": 379.3800048828125,
      "volume": 13382800
    },
    {
      "time": "2026-05-26",
      "open": 380.9949951171875,
      "high": 385.3900146484375,
      "low": 379.1400146484375,
      "close": 384.8399963378906,
      "volume": 16150900
    },
    {
      "time": "2026-05-27",
      "open": 382.7650146484375,
      "high": 389.7250061035156,
      "low": 382,
      "close": 384.8299865722656,
      "volume": 16893100
    },
    {
      "time": "2026-05-28",
      "open": 383.8599853515625,
      "high": 390,
      "low": 381.25,
      "close": 386.1199951171875,
      "volume": 20795400
    },
    {
      "time": "2026-05-29",
      "open": 381.2250061035156,
      "high": 381.6499938964844,
      "low": 374.29998779296875,
      "close": 376.42999267578125,
      "volume": 48018600
    },
    {
      "time": "2026-06-01",
      "open": 372.57501220703125,
      "high": 374.6000061035156,
      "low": 369.7099914550781,
      "close": 372.5799865722656,
      "volume": 19091900
    },
    {
      "time": "2026-06-02",
      "open": 363.1600036621094,
      "high": 369.7900085449219,
      "low": 355,
      "close": 358.3900146484375,
      "volume": 34648600
    },
    {
      "time": "2026-06-03",
      "open": 358.3349914550781,
      "high": 362.5,
      "low": 354.3800048828125,
      "close": 355.67999267578125,
      "volume": 43031000
    },
    {
      "time": "2026-06-04",
      "open": 355.44000244140625,
      "high": 369.8599853515625,
      "low": 354.79998779296875,
      "close": 369.2699890136719,
      "volume": 37746200
    },
    {
      "time": "2026-06-05",
      "open": 363.3800048828125,
      "high": 369.20001220703125,
      "low": 361.6300048828125,
      "close": 365.760009765625,
      "volume": 23411500
    },
    {
      "time": "2026-06-08",
      "open": 362.4849853515625,
      "high": 363.3800048828125,
      "low": 357.8900146484375,
      "close": 361.1700134277344,
      "volume": 18739000
    },
    {
      "time": "2026-06-09",
      "open": 364.885009765625,
      "high": 369.6919860839844,
      "low": 354.7200012207031,
      "close": 362.2900085449219,
      "volume": 19873600
    },
    {
      "time": "2026-06-10",
      "open": 361.04998779296875,
      "high": 366.30999755859375,
      "low": 352.80999755859375,
      "close": 353.32000732421875,
      "volume": 19878600
    },
    {
      "time": "2026-06-11",
      "open": 353.04998779296875,
      "high": 358.010009765625,
      "low": 343.6300048828125,
      "close": 356.55999755859375,
      "volume": 28771800
    },
    {
      "time": "2026-06-12",
      "open": 361.1000061035156,
      "high": 364.77301025390625,
      "low": 353.3399963378906,
      "close": 358.1600036621094,
      "volume": 17637100
    },
    {
      "time": "2026-06-15",
      "open": 365.989990234375,
      "high": 370.6499938964844,
      "low": 364.6499938964844,
      "close": 367.1099853515625,
      "volume": 17268600
    },
    {
      "time": "2026-06-16",
      "open": 367.4649963378906,
      "high": 373.6000061035156,
      "low": 365.32000732421875,
      "close": 371.1000061035156,
      "volume": 16492800
    },
    {
      "time": "2026-06-17",
      "open": 367.04998779296875,
      "high": 370.1499938964844,
      "low": 360.2300109863281,
      "close": 362.1000061035156,
      "volume": 16003500
    },
    {
      "time": "2026-06-18",
      "open": 363.8900146484375,
      "high": 369,
      "low": 356.6080017089844,
      "close": 367.4599914550781,
      "volume": 29339100
    },
    {
      "time": "2026-06-22",
      "open": 357.135009765625,
      "high": 358.20001220703125,
      "low": 340.94000244140625,
      "close": 348.7799987792969,
      "volume": 32211200
    },
    {
      "time": "2026-06-23",
      "open": 340.1050109863281,
      "high": 348.7200012207031,
      "low": 339.7149963378906,
      "close": 346.0799865722656,
      "volume": 21820900
    },
    {
      "time": "2026-06-24",
      "open": 348.7200012207031,
      "high": 352.8299865722656,
      "low": 341.5,
      "close": 345.0400085449219,
      "volume": 23898400
    },
    {
      "time": "2026-06-25",
      "open": 336.9200134277344,
      "high": 343.19000244140625,
      "low": 335.8999938964844,
      "close": 342.19000244140625,
      "volume": 27687600
    },
    {
      "time": "2026-06-26",
      "open": 340.9800109863281,
      "high": 344.1199951171875,
      "low": 333.69000244140625,
      "close": 334.69000244140625,
      "volume": 82484600
    },
    {
      "time": "2026-06-29",
      "open": 339.95001220703125,
      "high": 351.9700012207031,
      "low": 338.80999755859375,
      "close": 351.2799987792969,
      "volume": 25565700
    },
    {
      "time": "2026-06-30",
      "open": 350.9599914550781,
      "high": 355.3900146484375,
      "low": 348.1099853515625,
      "close": 353.3299865722656,
      "volume": 21278400
    },
    {
      "time": "2026-07-01",
      "open": 354.614990234375,
      "high": 359.55999755859375,
      "low": 353.2300109863281,
      "close": 357.8900146484375,
      "volume": 19546800
    },
    {
      "time": "2026-07-02",
      "open": 356.1499938964844,
      "high": 360.989990234375,
      "low": 350.32000732421875,
      "close": 356.17999267578125,
      "volume": 15532900
    },
    {
      "time": "2026-07-06",
      "open": 358.19500732421875,
      "high": 365.67999267578125,
      "low": 354.19000244140625,
      "close": 364.8999938964844,
      "volume": 22652700
    },
    {
      "time": "2026-07-07",
      "open": 367.2349853515625,
      "high": 370.8900146484375,
      "low": 362.4200134277344,
      "close": 363.6199951171875,
      "volume": 16443900
    },
    {
      "time": "2026-07-08",
      "open": 362.2099914550781,
      "high": 364.9800109863281,
      "low": 354.70001220703125,
      "close": 358.7099914550781,
      "volume": 14710400
    },
    {
      "time": "2026-07-09",
      "open": 351.0849914550781,
      "high": 356.7300109863281,
      "low": 348.6600036621094,
      "close": 356.239990234375,
      "volume": 17217400
    },
    {
      "time": "2026-07-10",
      "open": 354.9540100097656,
      "high": 355.67999267578125,
      "low": 350.70001220703125,
      "close": 355.0299987792969,
      "volume": 11618500
    },
    {
      "time": "2026-07-13",
      "open": 353.989990234375,
      "high": 355.75,
      "low": 349.82000732421875,
      "close": 350.6700134277344,
      "volume": 10583500
    },
    {
      "time": "2026-07-14",
      "open": 348.8399963378906,
      "high": 357.8800048828125,
      "low": 348.8399963378906,
      "close": 357.3299865722656,
      "volume": 11252600
    },
    {
      "time": "2026-07-15",
      "open": 356.010009765625,
      "high": 372.1400146484375,
      "low": 355.6700134277344,
      "close": 370.2099914550781,
      "volume": 20258200
    },
    {
      "time": "2026-07-16",
      "open": 372.1700134277344,
      "high": 374.3500061035156,
      "low": 351.6700134277344,
      "close": 353.80999755859375,
      "volume": 23603700
    },
    {
      "time": "2026-07-17",
      "open": 345.7699890136719,
      "high": 348.1700134277344,
      "low": 341.125,
      "close": 346.1199951171875,
      "volume": 22023900
    },
    {
      "time": "2026-07-20",
      "open": 350.1700134277344,
      "high": 359.489990234375,
      "low": 350.0050048828125,
      "close": 351.3699951171875,
      "volume": 13203300
    },
    {
      "time": "2026-07-21",
      "open": 350.55999755859375,
      "high": 350.739990234375,
      "low": 346.010009765625,
      "close": 346.19000244140625,
      "volume": 17419500
    },
    {
      "time": "2026-07-22",
      "open": 347.17999267578125,
      "high": 349.45001220703125,
      "low": 341.6400146484375,
      "close": 341.9100036621094,
      "volume": 23273800
    },
    {
      "time": "2026-07-23",
      "open": 321.6300048828125,
      "high": 324.45001220703125,
      "low": 314.8900146484375,
      "close": 318.3399963378906,
      "volume": 46751900
    },
    {
      "time": "2026-07-24",
      "open": 318.29998779296875,
      "high": 323.9800109863281,
      "low": 317.5,
      "close": 319.0899963378906,
      "volume": 21579500
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 221.50180053710938
    },
    {
      "time": "2025-10-06",
      "value": 222.650400390625
    },
    {
      "time": "2025-10-07",
      "value": 223.72460052490234
    },
    {
      "time": "2025-10-08",
      "value": 224.70520080566405
    },
    {
      "time": "2025-10-09",
      "value": 225.6006008911133
    },
    {
      "time": "2025-10-10",
      "value": 226.49320098876953
    },
    {
      "time": "2025-10-13",
      "value": 227.58700103759764
    },
    {
      "time": "2025-10-14",
      "value": 228.59580108642578
    },
    {
      "time": "2025-10-15",
      "value": 229.72360107421875
    },
    {
      "time": "2025-10-16",
      "value": 230.8228012084961
    },
    {
      "time": "2025-10-17",
      "value": 231.95300109863283
    },
    {
      "time": "2025-10-20",
      "value": 233.05160095214845
    },
    {
      "time": "2025-10-21",
      "value": 234.04580078125
    },
    {
      "time": "2025-10-22",
      "value": 235.01320068359374
    },
    {
      "time": "2025-10-23",
      "value": 236.02720062255858
    },
    {
      "time": "2025-10-24",
      "value": 237.16100067138672
    },
    {
      "time": "2025-10-27",
      "value": 238.46140045166015
    },
    {
      "time": "2025-10-28",
      "value": 239.74420043945312
    },
    {
      "time": "2025-10-29",
      "value": 241.19780059814454
    },
    {
      "time": "2025-10-30",
      "value": 242.8320004272461
    },
    {
      "time": "2025-10-31",
      "value": 244.45600067138673
    },
    {
      "time": "2025-11-03",
      "value": 246.0040005493164
    },
    {
      "time": "2025-11-04",
      "value": 247.38200042724608
    },
    {
      "time": "2025-11-05",
      "value": 248.91800048828125
    },
    {
      "time": "2025-11-06",
      "value": 250.46060028076172
    },
    {
      "time": "2025-11-07",
      "value": 251.80720062255858
    },
    {
      "time": "2025-11-10",
      "value": 253.34840057373046
    },
    {
      "time": "2025-11-11",
      "value": 254.94340026855468
    },
    {
      "time": "2025-11-12",
      "value": 256.07
    },
    {
      "time": "2025-11-13",
      "value": 256.99919982910154
    },
    {
      "time": "2025-11-14",
      "value": 257.83540008544924
    },
    {
      "time": "2025-11-17",
      "value": 258.8642001342773
    },
    {
      "time": "2025-11-18",
      "value": 259.7645999145508
    },
    {
      "time": "2025-11-19",
      "value": 260.8331997680664
    },
    {
      "time": "2025-11-20",
      "value": 261.817200012207
    },
    {
      "time": "2025-11-21",
      "value": 262.98259979248047
    },
    {
      "time": "2025-11-24",
      "value": 264.3167999267578
    },
    {
      "time": "2025-11-25",
      "value": 265.76120025634765
    },
    {
      "time": "2025-11-26",
      "value": 267.1698001098633
    },
    {
      "time": "2025-11-28",
      "value": 268.5255999755859
    },
    {
      "time": "2025-12-01",
      "value": 269.7231997680664
    },
    {
      "time": "2025-12-02",
      "value": 270.9859994506836
    },
    {
      "time": "2025-12-03",
      "value": 272.35159942626956
    },
    {
      "time": "2025-12-04",
      "value": 273.7627996826172
    },
    {
      "time": "2025-12-05",
      "value": 275.2731994628906
    },
    {
      "time": "2025-12-08",
      "value": 276.6185998535156
    },
    {
      "time": "2025-12-09",
      "value": 278.0863998413086
    },
    {
      "time": "2025-12-10",
      "value": 279.6353997802734
    },
    {
      "time": "2025-12-11",
      "value": 280.99860015869143
    },
    {
      "time": "2025-12-12",
      "value": 282.28040008544923
    },
    {
      "time": "2025-12-15",
      "value": 283.53780029296877
    },
    {
      "time": "2025-12-16",
      "value": 284.6622006225586
    },
    {
      "time": "2025-12-17",
      "value": 285.68080047607424
    },
    {
      "time": "2025-12-18",
      "value": 286.8466003417969
    },
    {
      "time": "2025-12-19",
      "value": 288.17459991455075
    },
    {
      "time": "2025-12-22",
      "value": 289.6513995361328
    },
    {
      "time": "2025-12-23",
      "value": 291.07219940185547
    },
    {
      "time": "2025-12-24",
      "value": 292.46179962158203
    },
    {
      "time": "2025-12-26",
      "value": 293.72679931640624
    },
    {
      "time": "2025-12-29",
      "value": 294.97699951171876
    },
    {
      "time": "2025-12-30",
      "value": 296.1921994018555
    },
    {
      "time": "2025-12-31",
      "value": 297.3277993774414
    },
    {
      "time": "2026-01-02",
      "value": 298.60739959716796
    },
    {
      "time": "2026-01-05",
      "value": 299.90319976806643
    },
    {
      "time": "2026-01-06",
      "value": 301.119599609375
    },
    {
      "time": "2026-01-07",
      "value": 302.3579992675781
    },
    {
      "time": "2026-01-08",
      "value": 303.479599609375
    },
    {
      "time": "2026-01-09",
      "value": 304.6938000488281
    },
    {
      "time": "2026-01-12",
      "value": 305.845
    },
    {
      "time": "2026-01-13",
      "value": 306.93559997558594
    },
    {
      "time": "2026-01-14",
      "value": 308.02539978027346
    },
    {
      "time": "2026-01-15",
      "value": 309.0061999511719
    },
    {
      "time": "2026-01-16",
      "value": 310.05179992675784
    },
    {
      "time": "2026-01-20",
      "value": 310.8
    },
    {
      "time": "2026-01-21",
      "value": 311.6608001708984
    },
    {
      "time": "2026-01-22",
      "value": 312.6835998535156
    },
    {
      "time": "2026-01-23",
      "value": 313.4403997802734
    },
    {
      "time": "2026-01-26",
      "value": 314.27739990234375
    },
    {
      "time": "2026-01-27",
      "value": 315.22880004882813
    },
    {
      "time": "2026-01-28",
      "value": 316.3720001220703
    },
    {
      "time": "2026-01-29",
      "value": 317.60559997558596
    },
    {
      "time": "2026-01-30",
      "value": 318.66419982910156
    },
    {
      "time": "2026-02-02",
      "value": 319.86299987792967
    },
    {
      "time": "2026-02-03",
      "value": 320.8172003173828
    },
    {
      "time": "2026-02-04",
      "value": 321.68440002441406
    },
    {
      "time": "2026-02-05",
      "value": 322.3179998779297
    },
    {
      "time": "2026-02-06",
      "value": 322.4105999755859
    },
    {
      "time": "2026-02-09",
      "value": 322.42579956054686
    },
    {
      "time": "2026-02-10",
      "value": 322.3927996826172
    },
    {
      "time": "2026-02-11",
      "value": 322.21699951171877
    },
    {
      "time": "2026-02-12",
      "value": 322.10199951171876
    },
    {
      "time": "2026-02-13",
      "value": 321.90199951171877
    },
    {
      "time": "2026-02-17",
      "value": 321.5459997558594
    },
    {
      "time": "2026-02-18",
      "value": 321.25699951171873
    },
    {
      "time": "2026-02-19",
      "value": 320.8863995361328
    },
    {
      "time": "2026-02-20",
      "value": 320.89539916992186
    },
    {
      "time": "2026-02-23",
      "value": 320.77419921875
    },
    {
      "time": "2026-02-24",
      "value": 320.5725994873047
    },
    {
      "time": "2026-02-25",
      "value": 320.55919921875
    },
    {
      "time": "2026-02-26",
      "value": 320.49179931640623
    },
    {
      "time": "2026-02-27",
      "value": 320.5339990234375
    },
    {
      "time": "2026-03-02",
      "value": 320.5065985107422
    },
    {
      "time": "2026-03-03",
      "value": 320.61659851074216
    },
    {
      "time": "2026-03-04",
      "value": 320.6105987548828
    },
    {
      "time": "2026-03-05",
      "value": 320.45659912109375
    },
    {
      "time": "2026-03-06",
      "value": 320.1959991455078
    },
    {
      "time": "2026-03-09",
      "value": 320.0025994873047
    },
    {
      "time": "2026-03-10",
      "value": 319.82779907226563
    },
    {
      "time": "2026-03-11",
      "value": 319.69699951171873
    },
    {
      "time": "2026-03-12",
      "value": 319.47339904785156
    },
    {
      "time": "2026-03-13",
      "value": 319.21159912109374
    },
    {
      "time": "2026-03-16",
      "value": 319.02399963378906
    },
    {
      "time": "2026-03-17",
      "value": 318.9057995605469
    },
    {
      "time": "2026-03-18",
      "value": 318.6853991699219
    },
    {
      "time": "2026-03-19",
      "value": 318.5089996337891
    },
    {
      "time": "2026-03-20",
      "value": 318.03619995117185
    },
    {
      "time": "2026-03-23",
      "value": 317.4963995361328
    },
    {
      "time": "2026-03-24",
      "value": 316.6975994873047
    },
    {
      "time": "2026-03-25",
      "value": 315.8347991943359
    },
    {
      "time": "2026-03-26",
      "value": 314.7209991455078
    },
    {
      "time": "2026-03-27",
      "value": 313.4699993896484
    },
    {
      "time": "2026-03-30",
      "value": 312.269599609375
    },
    {
      "time": "2026-03-31",
      "value": 311.3999993896484
    },
    {
      "time": "2026-04-01",
      "value": 310.85479919433595
    },
    {
      "time": "2026-04-02",
      "value": 310.17639892578126
    },
    {
      "time": "2026-04-06",
      "value": 309.51279907226564
    },
    {
      "time": "2026-04-07",
      "value": 309.0227990722656
    },
    {
      "time": "2026-04-08",
      "value": 308.6457989501953
    },
    {
      "time": "2026-04-09",
      "value": 308.27319885253905
    },
    {
      "time": "2026-04-10",
      "value": 307.8619989013672
    },
    {
      "time": "2026-04-13",
      "value": 307.4729986572266
    },
    {
      "time": "2026-04-14",
      "value": 307.3139984130859
    },
    {
      "time": "2026-04-15",
      "value": 307.1053985595703
    },
    {
      "time": "2026-04-16",
      "value": 306.9467980957031
    },
    {
      "time": "2026-04-17",
      "value": 307.067998046875
    },
    {
      "time": "2026-04-20",
      "value": 307.1493981933594
    },
    {
      "time": "2026-04-21",
      "value": 307.29679809570314
    },
    {
      "time": "2026-04-22",
      "value": 307.5633984375
    },
    {
      "time": "2026-04-23",
      "value": 307.94579833984375
    },
    {
      "time": "2026-04-24",
      "value": 308.5655987548828
    },
    {
      "time": "2026-04-27",
      "value": 309.3485986328125
    },
    {
      "time": "2026-04-28",
      "value": 310.1781988525391
    },
    {
      "time": "2026-04-29",
      "value": 311.06799865722655
    },
    {
      "time": "2026-04-30",
      "value": 312.62799865722656
    },
    {
      "time": "2026-05-01",
      "value": 314.22119873046876
    },
    {
      "time": "2026-05-04",
      "value": 315.5159991455078
    },
    {
      "time": "2026-05-05",
      "value": 316.9675988769531
    },
    {
      "time": "2026-05-06",
      "value": 318.65199890136716
    },
    {
      "time": "2026-05-07",
      "value": 320.29739868164063
    },
    {
      "time": "2026-05-08",
      "value": 322.0953985595703
    },
    {
      "time": "2026-05-11",
      "value": 323.6021984863281
    },
    {
      "time": "2026-05-12",
      "value": 325.1513989257812
    },
    {
      "time": "2026-05-13",
      "value": 327.0609991455078
    },
    {
      "time": "2026-05-14",
      "value": 328.9353991699219
    },
    {
      "time": "2026-05-15",
      "value": 330.7835992431641
    },
    {
      "time": "2026-05-18",
      "value": 332.67979919433594
    },
    {
      "time": "2026-05-19",
      "value": 334.2575988769531
    },
    {
      "time": "2026-05-20",
      "value": 335.8169989013672
    },
    {
      "time": "2026-05-21",
      "value": 337.31799865722655
    },
    {
      "time": "2026-05-22",
      "value": 338.8413989257813
    },
    {
      "time": "2026-05-26",
      "value": 340.5089990234375
    },
    {
      "time": "2026-05-27",
      "value": 342.1171984863281
    },
    {
      "time": "2026-05-28",
      "value": 343.6513983154297
    },
    {
      "time": "2026-05-29",
      "value": 345.05399841308594
    },
    {
      "time": "2026-06-01",
      "value": 346.3909979248047
    },
    {
      "time": "2026-06-02",
      "value": 347.582998046875
    },
    {
      "time": "2026-06-03",
      "value": 348.7161981201172
    },
    {
      "time": "2026-06-04",
      "value": 350.31759765625
    },
    {
      "time": "2026-06-05",
      "value": 351.8409979248047
    },
    {
      "time": "2026-06-08",
      "value": 353.44959838867186
    },
    {
      "time": "2026-06-09",
      "value": 355.22019836425784
    },
    {
      "time": "2026-06-10",
      "value": 356.82379821777346
    },
    {
      "time": "2026-06-11",
      "value": 358.2177984619141
    },
    {
      "time": "2026-06-12",
      "value": 359.4829986572266
    },
    {
      "time": "2026-06-15",
      "value": 360.9359985351563
    },
    {
      "time": "2026-06-16",
      "value": 362.40479858398436
    },
    {
      "time": "2026-06-17",
      "value": 363.56819885253907
    },
    {
      "time": "2026-06-18",
      "value": 364.62259887695313
    },
    {
      "time": "2026-06-22",
      "value": 365.2707989501953
    },
    {
      "time": "2026-06-23",
      "value": 365.87799865722656
    },
    {
      "time": "2026-06-24",
      "value": 366.39459899902346
    },
    {
      "time": "2026-06-25",
      "value": 366.6267993164063
    },
    {
      "time": "2026-06-26",
      "value": 366.63119934082033
    },
    {
      "time": "2026-06-29",
      "value": 367.0013995361328
    },
    {
      "time": "2026-06-30",
      "value": 367.2799993896484
    },
    {
      "time": "2026-07-01",
      "value": 367.7297998046875
    },
    {
      "time": "2026-07-02",
      "value": 368.2439996337891
    },
    {
      "time": "2026-07-06",
      "value": 368.7873992919922
    },
    {
      "time": "2026-07-07",
      "value": 369.30479919433594
    },
    {
      "time": "2026-07-08",
      "value": 369.6325988769531
    },
    {
      "time": "2026-07-09",
      "value": 369.7869989013672
    },
    {
      "time": "2026-07-10",
      "value": 369.93759887695313
    },
    {
      "time": "2026-07-13",
      "value": 370.00479919433593
    },
    {
      "time": "2026-07-14",
      "value": 369.5125988769531
    },
    {
      "time": "2026-07-15",
      "value": 369.2523986816406
    },
    {
      "time": "2026-07-16",
      "value": 368.73579833984377
    },
    {
      "time": "2026-07-17",
      "value": 367.97279846191407
    },
    {
      "time": "2026-07-20",
      "value": 367.09739807128904
    },
    {
      "time": "2026-07-21",
      "value": 366.1151983642578
    },
    {
      "time": "2026-07-22",
      "value": 365.0123986816406
    },
    {
      "time": "2026-07-23",
      "value": 363.643798828125
    },
    {
      "time": "2026-07-24",
      "value": 362.3491986083984
    }
  ],
  "analysis": null
}