{
  "ok": true,
  "cached": false,
  "ticker": "GOOGL",
  "price": 319.74,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Dan Newhouse",
      "slug": "dan-newhouse",
      "txn_type": "S_partial",
      "owner": "SP",
      "txn_date": "2026-07-10",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Thomas H. Kean Jr",
      "slug": "thomas-h-kean-jr",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-06-24",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "Matthew Robert Van Epps",
      "slug": "matthew-robert-van-epps",
      "txn_type": "S",
      "owner": "DC",
      "txn_date": "2026-06-16",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "David J. Taylor",
      "slug": "david-j-taylor",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-06-05",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Thomas H. Kean Jr",
      "slug": "thomas-h-kean-jr",
      "txn_type": "S_partial",
      "owner": "DC",
      "txn_date": "2026-06-02",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "David J. Taylor",
      "slug": "david-j-taylor",
      "txn_type": "S",
      "owner": "DC",
      "txn_date": "2026-05-15",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "David J. Taylor",
      "slug": "david-j-taylor",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-05-15",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-05-05",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Rohit Khanna",
      "slug": "rohit-khanna",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-05-01",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "kadoa"
    },
    {
      "name": "Elizabeth Fletcher",
      "slug": "elizabeth-fletcher",
      "txn_type": "S_partial",
      "owner": "DC",
      "txn_date": "2026-04-08",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "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"
    },
    {
      "title": "Mag 7 Earnings Preview: Alphabet's Cloud Surge and CapEx Hike Raise the Stakes",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/mag-7-earnings-preview-alphabets-230100437.html",
      "published": "2026-07-24"
    },
    {
      "title": "Trump Is Expanding a Pledge That Could Stop AI Data Centers From Hiking Your Electricity Bill— Here's Who Just Signed On",
      "publisher": "Benzinga",
      "link": "https://finance.yahoo.com/economy/policy/articles/trump-expanding-pledge-could-stop-223116373.html",
      "published": "2026-07-24"
    },
    {
      "title": "Trump Says US to Launch Section 301 Probe Into EU Treatment of American Companies",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/economy/policy/articles/trump-says-us-launch-section-222039309.html",
      "published": "2026-07-24"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 191.97999572753906,
      "high": 194.3300018310547,
      "low": 191.25999450683594,
      "close": 193.17999267578125,
      "volume": 39785900
    },
    {
      "time": "2025-07-28",
      "open": 193.64999389648438,
      "high": 194.0500030517578,
      "low": 190.83999633789062,
      "close": 192.5800018310547,
      "volume": 38139500
    },
    {
      "time": "2025-07-29",
      "open": 192.42999267578125,
      "high": 195.9199981689453,
      "low": 192.0800018310547,
      "close": 195.75,
      "volume": 41389200
    },
    {
      "time": "2025-07-30",
      "open": 195.60000610351562,
      "high": 197.60000610351562,
      "low": 194.69000244140625,
      "close": 196.52999877929688,
      "volume": 32445400
    },
    {
      "time": "2025-07-31",
      "open": 195.7100067138672,
      "high": 195.99000549316406,
      "low": 191.08999633789062,
      "close": 191.89999389648438,
      "volume": 51329200
    },
    {
      "time": "2025-08-01",
      "open": 189.02999877929688,
      "high": 190.8300018310547,
      "low": 187.82000732421875,
      "close": 189.1300048828125,
      "volume": 34832200
    },
    {
      "time": "2025-08-04",
      "open": 190.2899932861328,
      "high": 195.27000427246094,
      "low": 190.1199951171875,
      "close": 195.0399932861328,
      "volume": 31547400
    },
    {
      "time": "2025-08-05",
      "open": 194.7100067138672,
      "high": 197.86000061035156,
      "low": 193.88999938964844,
      "close": 194.6699981689453,
      "volume": 31602300
    },
    {
      "time": "2025-08-06",
      "open": 194.5,
      "high": 196.6300048828125,
      "low": 193.6699981689453,
      "close": 196.08999633789062,
      "volume": 21562900
    },
    {
      "time": "2025-08-07",
      "open": 197.05999755859375,
      "high": 197.5399932861328,
      "low": 194.3300018310547,
      "close": 196.52000427246094,
      "volume": 26321800
    },
    {
      "time": "2025-08-08",
      "open": 197.22000122070312,
      "high": 202.61000061035156,
      "low": 197.1699981689453,
      "close": 201.4199981689453,
      "volume": 39161800
    },
    {
      "time": "2025-08-11",
      "open": 200.94000244140625,
      "high": 201.47999572753906,
      "low": 199.07000732421875,
      "close": 201,
      "volume": 25832400
    },
    {
      "time": "2025-08-12",
      "open": 201.3699951171875,
      "high": 204.5,
      "low": 200.58999633789062,
      "close": 203.33999633789062,
      "volume": 30397900
    },
    {
      "time": "2025-08-13",
      "open": 204.1300048828125,
      "high": 204.52999877929688,
      "low": 197.50999450683594,
      "close": 201.9600067138672,
      "volume": 28342900
    },
    {
      "time": "2025-08-14",
      "open": 201.5,
      "high": 204.44000244140625,
      "low": 201.22999572753906,
      "close": 202.94000244140625,
      "volume": 25230400
    },
    {
      "time": "2025-08-15",
      "open": 203.85000610351562,
      "high": 206.44000244140625,
      "low": 201.27999877929688,
      "close": 203.89999389648438,
      "volume": 34931400
    },
    {
      "time": "2025-08-18",
      "open": 204.1999969482422,
      "high": 205.27000427246094,
      "low": 202.49000549316406,
      "close": 203.5,
      "volume": 18526600
    },
    {
      "time": "2025-08-19",
      "open": 203.02999877929688,
      "high": 203.44000244140625,
      "low": 199.9600067138672,
      "close": 201.57000732421875,
      "volume": 24240200
    },
    {
      "time": "2025-08-20",
      "open": 200.72999572753906,
      "high": 201.27999877929688,
      "low": 196.60000610351562,
      "close": 199.32000732421875,
      "volume": 28955500
    },
    {
      "time": "2025-08-21",
      "open": 199.75,
      "high": 202.47999572753906,
      "low": 199.42999267578125,
      "close": 199.75,
      "volume": 19774600
    },
    {
      "time": "2025-08-22",
      "open": 202.72999572753906,
      "high": 208.5399932861328,
      "low": 201.3000030517578,
      "close": 206.08999633789062,
      "volume": 42827000
    },
    {
      "time": "2025-08-25",
      "open": 206.42999267578125,
      "high": 210.52000427246094,
      "low": 205.27999877929688,
      "close": 208.49000549316406,
      "volume": 29928900
    },
    {
      "time": "2025-08-26",
      "open": 207.50999450683594,
      "high": 207.85000610351562,
      "low": 205.6999969482422,
      "close": 207.13999938964844,
      "volume": 28464100
    },
    {
      "time": "2025-08-27",
      "open": 205.6999969482422,
      "high": 208.91000366210938,
      "low": 205.64999389648438,
      "close": 207.47999572753906,
      "volume": 23022900
    },
    {
      "time": "2025-08-28",
      "open": 207.25,
      "high": 212.22000122070312,
      "low": 206.89999389648438,
      "close": 211.63999938964844,
      "volume": 32339300
    },
    {
      "time": "2025-08-29",
      "open": 210.50999450683594,
      "high": 214.64999389648438,
      "low": 210.1999969482422,
      "close": 212.91000366210938,
      "volume": 39728400
    },
    {
      "time": "2025-09-02",
      "open": 208.44000244140625,
      "high": 211.67999267578125,
      "low": 206.1999969482422,
      "close": 211.35000610351562,
      "volume": 47523000
    },
    {
      "time": "2025-09-03",
      "open": 226.2100067138672,
      "high": 231.30999755859375,
      "low": 224.7899932861328,
      "close": 230.66000366210938,
      "volume": 103336100
    },
    {
      "time": "2025-09-04",
      "open": 229.64999389648438,
      "high": 232.3699951171875,
      "low": 226.11000061035156,
      "close": 232.3000030517578,
      "volume": 51684200
    },
    {
      "time": "2025-09-05",
      "open": 232.1999969482422,
      "high": 235.75999450683594,
      "low": 231.89999389648438,
      "close": 235,
      "volume": 46588900
    },
    {
      "time": "2025-09-08",
      "open": 235.47000122070312,
      "high": 238.1300048828125,
      "low": 233.6699981689453,
      "close": 234.0399932861328,
      "volume": 32474700
    },
    {
      "time": "2025-09-09",
      "open": 234.1699981689453,
      "high": 240.47000122070312,
      "low": 233.22999572753906,
      "close": 239.6300048828125,
      "volume": 38061000
    },
    {
      "time": "2025-09-10",
      "open": 238.89999389648438,
      "high": 241.66000366210938,
      "low": 237.85000610351562,
      "close": 239.1699981689453,
      "volume": 35141100
    },
    {
      "time": "2025-09-11",
      "open": 239.8800048828125,
      "high": 242.25,
      "low": 236.25,
      "close": 240.3699951171875,
      "volume": 30599300
    },
    {
      "time": "2025-09-12",
      "open": 240.3699951171875,
      "high": 242.0800018310547,
      "low": 238,
      "close": 240.8000030517578,
      "volume": 26771600
    },
    {
      "time": "2025-09-15",
      "open": 244.66000366210938,
      "high": 252.41000366210938,
      "low": 244.66000366210938,
      "close": 251.61000061035156,
      "volume": 58383800
    },
    {
      "time": "2025-09-16",
      "open": 252.0800018310547,
      "high": 253.0399932861328,
      "low": 249.47000122070312,
      "close": 251.16000366210938,
      "volume": 34109700
    },
    {
      "time": "2025-09-17",
      "open": 251.22000122070312,
      "high": 251.60000610351562,
      "low": 246.27999877929688,
      "close": 249.52999877929688,
      "volume": 34108000
    },
    {
      "time": "2025-09-18",
      "open": 251.67999267578125,
      "high": 253.99000549316406,
      "low": 249.8000030517578,
      "close": 252.02999877929688,
      "volume": 31239500
    },
    {
      "time": "2025-09-19",
      "open": 253.25,
      "high": 256,
      "low": 251.80999755859375,
      "close": 254.72000122070312,
      "volume": 55571400
    },
    {
      "time": "2025-09-22",
      "open": 254.42999267578125,
      "high": 255.77999877929688,
      "low": 250.3000030517578,
      "close": 252.52999877929688,
      "volume": 32290500
    },
    {
      "time": "2025-09-23",
      "open": 253.0399932861328,
      "high": 254.36000061035156,
      "low": 250.47999572753906,
      "close": 251.66000366210938,
      "volume": 26628000
    },
    {
      "time": "2025-09-24",
      "open": 251.66000366210938,
      "high": 252.35000610351562,
      "low": 246.44000244140625,
      "close": 247.13999938964844,
      "volume": 28201000
    },
    {
      "time": "2025-09-25",
      "open": 244.39999389648438,
      "high": 246.49000549316406,
      "low": 240.74000549316406,
      "close": 245.7899932861328,
      "volume": 31020400
    },
    {
      "time": "2025-09-26",
      "open": 247.07000732421875,
      "high": 249.4199981689453,
      "low": 245.97000122070312,
      "close": 246.5399932861328,
      "volume": 18503200
    },
    {
      "time": "2025-09-29",
      "open": 247.85000610351562,
      "high": 251.14999389648438,
      "low": 242.77000427246094,
      "close": 244.0500030517578,
      "volume": 32505800
    },
    {
      "time": "2025-09-30",
      "open": 242.80999755859375,
      "high": 243.2899932861328,
      "low": 239.25,
      "close": 243.10000610351562,
      "volume": 34724300
    },
    {
      "time": "2025-10-01",
      "open": 240.75,
      "high": 246.3000030517578,
      "low": 238.61000061035156,
      "close": 244.89999389648438,
      "volume": 31658200
    },
    {
      "time": "2025-10-02",
      "open": 245.14999389648438,
      "high": 246.80999755859375,
      "low": 242.3000030517578,
      "close": 245.69000244140625,
      "volume": 25483300
    },
    {
      "time": "2025-10-03",
      "open": 244.49000549316406,
      "high": 246.3000030517578,
      "low": 241.66000366210938,
      "close": 245.35000610351562,
      "volume": 30249600
    },
    {
      "time": "2025-10-06",
      "open": 244.77999877929688,
      "high": 251.32000732421875,
      "low": 244.5800018310547,
      "close": 250.42999267578125,
      "volume": 28894700
    },
    {
      "time": "2025-10-07",
      "open": 248.27000427246094,
      "high": 250.44000244140625,
      "low": 245.52000427246094,
      "close": 245.75999450683594,
      "volume": 23181300
    },
    {
      "time": "2025-10-08",
      "open": 244.9600067138672,
      "high": 246.00999450683594,
      "low": 243.82000732421875,
      "close": 244.6199951171875,
      "volume": 21307100
    },
    {
      "time": "2025-10-09",
      "open": 244.47000122070312,
      "high": 244.75999450683594,
      "low": 239.14999389648438,
      "close": 241.52999877929688,
      "volume": 27892100
    },
    {
      "time": "2025-10-10",
      "open": 241.42999267578125,
      "high": 244.08999633789062,
      "low": 235.83999633789062,
      "close": 236.57000732421875,
      "volume": 33180300
    },
    {
      "time": "2025-10-13",
      "open": 240.2100067138672,
      "high": 244.5,
      "low": 239.7100067138672,
      "close": 244.14999389648438,
      "volume": 24995000
    },
    {
      "time": "2025-10-14",
      "open": 241.22999572753906,
      "high": 247.1199951171875,
      "low": 240.50999450683594,
      "close": 245.4499969482422,
      "volume": 22111600
    },
    {
      "time": "2025-10-15",
      "open": 247.25,
      "high": 252.11000061035156,
      "low": 245.99000549316406,
      "close": 251.02999877929688,
      "volume": 27007700
    },
    {
      "time": "2025-10-16",
      "open": 251.77000427246094,
      "high": 256.9599914550781,
      "low": 250.10000610351562,
      "close": 251.4600067138672,
      "volume": 27997200
    },
    {
      "time": "2025-10-17",
      "open": 250.75999450683594,
      "high": 254.22000122070312,
      "low": 247.80999755859375,
      "close": 253.3000030517578,
      "volume": 29671600
    },
    {
      "time": "2025-10-20",
      "open": 254.69000244140625,
      "high": 257.3299865722656,
      "low": 254.22999572753906,
      "close": 256.54998779296875,
      "volume": 22350200
    },
    {
      "time": "2025-10-21",
      "open": 254.74000549316406,
      "high": 254.8800048828125,
      "low": 244.14999389648438,
      "close": 250.4600067138672,
      "volume": 47312100
    },
    {
      "time": "2025-10-22",
      "open": 254.3699951171875,
      "high": 256.3599853515625,
      "low": 249.2899932861328,
      "close": 251.69000244140625,
      "volume": 35029400
    },
    {
      "time": "2025-10-23",
      "open": 252.97999572753906,
      "high": 255.0399932861328,
      "low": 251.85000610351562,
      "close": 253.0800018310547,
      "volume": 19901400
    },
    {
      "time": "2025-10-24",
      "open": 256.5799865722656,
      "high": 261.67999267578125,
      "low": 255.32000732421875,
      "close": 259.9200134277344,
      "volume": 28655100
    },
    {
      "time": "2025-10-27",
      "open": 264.82000732421875,
      "high": 270.1400146484375,
      "low": 264.2799987792969,
      "close": 269.2699890136719,
      "volume": 35235200
    },
    {
      "time": "2025-10-28",
      "open": 269.69000244140625,
      "high": 270.7300109863281,
      "low": 266.5,
      "close": 267.4700012207031,
      "volume": 29738600
    },
    {
      "time": "2025-10-29",
      "open": 267.75,
      "high": 275.3399963378906,
      "low": 267.6700134277344,
      "close": 274.57000732421875,
      "volume": 43580300
    },
    {
      "time": "2025-10-30",
      "open": 291.5899963378906,
      "high": 291.5899963378906,
      "low": 280.05999755859375,
      "close": 281.4800109863281,
      "volume": 74876000
    },
    {
      "time": "2025-10-31",
      "open": 283.2099914550781,
      "high": 286,
      "low": 277.0299987792969,
      "close": 281.19000244140625,
      "volume": 39267900
    },
    {
      "time": "2025-11-03",
      "open": 282.17999267578125,
      "high": 285.5299987792969,
      "low": 279.79998779296875,
      "close": 283.7200012207031,
      "volume": 29786000
    },
    {
      "time": "2025-11-04",
      "open": 276.75,
      "high": 281.2699890136719,
      "low": 276.260009765625,
      "close": 277.5400085449219,
      "volume": 30078400
    },
    {
      "time": "2025-11-05",
      "open": 278.8699951171875,
      "high": 286.4200134277344,
      "low": 277.3399963378906,
      "close": 284.30999755859375,
      "volume": 31010300
    },
    {
      "time": "2025-11-06",
      "open": 285.3299865722656,
      "high": 288.3500061035156,
      "low": 281.1400146484375,
      "close": 284.75,
      "volume": 37173600
    },
    {
      "time": "2025-11-07",
      "open": 283.2099914550781,
      "high": 283.7799987792969,
      "low": 275.19000244140625,
      "close": 278.8299865722656,
      "volume": 34479600
    },
    {
      "time": "2025-11-10",
      "open": 284.4200134277344,
      "high": 290.79998779296875,
      "low": 282.8599853515625,
      "close": 290.1000061035156,
      "volume": 29557300
    },
    {
      "time": "2025-11-11",
      "open": 287.75,
      "high": 291.9200134277344,
      "low": 287.32000732421875,
      "close": 291.30999755859375,
      "volume": 19842100
    },
    {
      "time": "2025-11-12",
      "open": 291.67999267578125,
      "high": 292.010009765625,
      "low": 283.69000244140625,
      "close": 286.7099914550781,
      "volume": 24829900
    },
    {
      "time": "2025-11-13",
      "open": 282.3399963378906,
      "high": 282.8399963378906,
      "low": 277.239990234375,
      "close": 278.57000732421875,
      "volume": 29494000
    },
    {
      "time": "2025-11-14",
      "open": 271.4100036621094,
      "high": 278.55999755859375,
      "low": 270.70001220703125,
      "close": 276.4100036621094,
      "volume": 31647200
    },
    {
      "time": "2025-11-17",
      "open": 285.7799987792969,
      "high": 293.95001220703125,
      "low": 283.57000732421875,
      "close": 285.0199890136719,
      "volume": 52670200
    },
    {
      "time": "2025-11-18",
      "open": 287.9200134277344,
      "high": 288.79998779296875,
      "low": 278.20001220703125,
      "close": 284.2799987792969,
      "volume": 49158700
    },
    {
      "time": "2025-11-19",
      "open": 287.1600036621094,
      "high": 303.80999755859375,
      "low": 286.6300048828125,
      "close": 292.80999755859375,
      "volume": 68198900
    },
    {
      "time": "2025-11-20",
      "open": 304.5400085449219,
      "high": 306.4200134277344,
      "low": 288.6700134277344,
      "close": 289.45001220703125,
      "volume": 62025200
    },
    {
      "time": "2025-11-21",
      "open": 296.4200134277344,
      "high": 303.9200134277344,
      "low": 293.8500061035156,
      "close": 299.6600036621094,
      "volume": 74137700
    },
    {
      "time": "2025-11-24",
      "open": 311.1300048828125,
      "high": 319.4800109863281,
      "low": 309.6000061035156,
      "close": 318.5799865722656,
      "volume": 85165100
    },
    {
      "time": "2025-11-25",
      "open": 326.2099914550781,
      "high": 328.8299865722656,
      "low": 317.6499938964844,
      "close": 323.44000244140625,
      "volume": 88632100
    },
    {
      "time": "2025-11-26",
      "open": 320.67999267578125,
      "high": 324.5,
      "low": 316.7900085449219,
      "close": 319.95001220703125,
      "volume": 51373400
    },
    {
      "time": "2025-11-28",
      "open": 323.3699951171875,
      "high": 326.8500061035156,
      "low": 316.7900085449219,
      "close": 320.17999267578125,
      "volume": 26018600
    },
    {
      "time": "2025-12-01",
      "open": 317.70001220703125,
      "high": 319.8500061035156,
      "low": 313.8900146484375,
      "close": 314.8900146484375,
      "volume": 41183000
    },
    {
      "time": "2025-12-02",
      "open": 316.739990234375,
      "high": 318.3800048828125,
      "low": 313.9100036621094,
      "close": 315.80999755859375,
      "volume": 35854700
    },
    {
      "time": "2025-12-03",
      "open": 315.8900146484375,
      "high": 321.5799865722656,
      "low": 314.1000061035156,
      "close": 319.6300048828125,
      "volume": 41838300
    },
    {
      "time": "2025-12-04",
      "open": 322.2300109863281,
      "high": 322.3599853515625,
      "low": 314.70001220703125,
      "close": 317.6199951171875,
      "volume": 31240900
    },
    {
      "time": "2025-12-05",
      "open": 319.489990234375,
      "high": 323.1600036621094,
      "low": 319.1700134277344,
      "close": 321.2699890136719,
      "volume": 28851700
    },
    {
      "time": "2025-12-08",
      "open": 320.04998779296875,
      "high": 320.44000244140625,
      "low": 311.2200012207031,
      "close": 313.7200012207031,
      "volume": 33909400
    },
    {
      "time": "2025-12-09",
      "open": 312.3699951171875,
      "high": 317.989990234375,
      "low": 311.8999938964844,
      "close": 317.0799865722656,
      "volume": 30194000
    },
    {
      "time": "2025-12-10",
      "open": 315.8299865722656,
      "high": 321.30999755859375,
      "low": 314.67999267578125,
      "close": 320.2099914550781,
      "volume": 33428900
    },
    {
      "time": "2025-12-11",
      "open": 320.0799865722656,
      "high": 321.1199951171875,
      "low": 308.6000061035156,
      "close": 312.42999267578125,
      "volume": 42353700
    },
    {
      "time": "2025-12-12",
      "open": 313.70001220703125,
      "high": 314.8699951171875,
      "low": 305.55999755859375,
      "close": 309.2900085449219,
      "volume": 35940200
    },
    {
      "time": "2025-12-15",
      "open": 311.32000732421875,
      "high": 311.4200134277344,
      "low": 304.8800048828125,
      "close": 308.2200012207031,
      "volume": 29151900
    },
    {
      "time": "2025-12-16",
      "open": 304.95001220703125,
      "high": 310.7699890136719,
      "low": 302.5899963378906,
      "close": 306.57000732421875,
      "volume": 30585000
    },
    {
      "time": "2025-12-17",
      "open": 308.010009765625,
      "high": 308.0899963378906,
      "low": 296.1199951171875,
      "close": 296.7200012207031,
      "volume": 43930400
    },
    {
      "time": "2025-12-18",
      "open": 301.7200012207031,
      "high": 303.9599914550781,
      "low": 299.2300109863281,
      "close": 302.4599914550781,
      "volume": 33518000
    },
    {
      "time": "2025-12-19",
      "open": 301.7300109863281,
      "high": 307.25,
      "low": 300.9700012207031,
      "close": 307.1600036621094,
      "volume": 59943200
    },
    {
      "time": "2025-12-22",
      "open": 309.8800048828125,
      "high": 310.1300048828125,
      "low": 305.29998779296875,
      "close": 309.7799987792969,
      "volume": 26429900
    },
    {
      "time": "2025-12-23",
      "open": 309.6300048828125,
      "high": 314.94000244140625,
      "low": 309.32000732421875,
      "close": 314.3500061035156,
      "volume": 25478700
    },
    {
      "time": "2025-12-24",
      "open": 314.7699890136719,
      "high": 315.0799865722656,
      "low": 311.9200134277344,
      "close": 314.0899963378906,
      "volume": 10097400
    },
    {
      "time": "2025-12-26",
      "open": 314.4800109863281,
      "high": 315.0899963378906,
      "low": 312.2799987792969,
      "close": 313.510009765625,
      "volume": 10899000
    },
    {
      "time": "2025-12-29",
      "open": 311.3699951171875,
      "high": 314.0199890136719,
      "low": 310.6199951171875,
      "close": 313.55999755859375,
      "volume": 19621800
    },
    {
      "time": "2025-12-30",
      "open": 312.5,
      "high": 316.95001220703125,
      "low": 312.4599914550781,
      "close": 313.8500061035156,
      "volume": 17380900
    },
    {
      "time": "2025-12-31",
      "open": 312.8500061035156,
      "high": 314.5799865722656,
      "low": 311.44000244140625,
      "close": 313,
      "volume": 16377700
    },
    {
      "time": "2026-01-02",
      "open": 316.8999938964844,
      "high": 322.5,
      "low": 310.3299865722656,
      "close": 315.1499938964844,
      "volume": 32009400
    },
    {
      "time": "2026-01-05",
      "open": 317.6600036621094,
      "high": 319.0199890136719,
      "low": 314.6300048828125,
      "close": 316.5400085449219,
      "volume": 30195600
    },
    {
      "time": "2026-01-06",
      "open": 316.3999938964844,
      "high": 320.94000244140625,
      "low": 311.7799987792969,
      "close": 314.3399963378906,
      "volume": 31212100
    },
    {
      "time": "2026-01-07",
      "open": 314.3599853515625,
      "high": 326.1499938964844,
      "low": 314.19000244140625,
      "close": 321.9800109863281,
      "volume": 35104400
    },
    {
      "time": "2026-01-08",
      "open": 328.9700012207031,
      "high": 330.32000732421875,
      "low": 321.5,
      "close": 325.44000244140625,
      "volume": 31896100
    },
    {
      "time": "2026-01-09",
      "open": 327.0899963378906,
      "high": 330.8299865722656,
      "low": 325.79998779296875,
      "close": 328.57000732421875,
      "volume": 26214200
    },
    {
      "time": "2026-01-12",
      "open": 325.79998779296875,
      "high": 334.0400085449219,
      "low": 325,
      "close": 331.8599853515625,
      "volume": 33923900
    },
    {
      "time": "2026-01-13",
      "open": 334.95001220703125,
      "high": 340.489990234375,
      "low": 333.6199951171875,
      "close": 335.9700012207031,
      "volume": 33517600
    },
    {
      "time": "2026-01-14",
      "open": 335.05999755859375,
      "high": 336.5199890136719,
      "low": 330.4800109863281,
      "close": 335.8399963378906,
      "volume": 28525600
    },
    {
      "time": "2026-01-15",
      "open": 337.6499938964844,
      "high": 337.69000244140625,
      "low": 330.739990234375,
      "close": 332.7799987792969,
      "volume": 28442400
    },
    {
      "time": "2026-01-16",
      "open": 334.4100036621094,
      "high": 334.6499938964844,
      "low": 327.70001220703125,
      "close": 330,
      "volume": 40341600
    },
    {
      "time": "2026-01-20",
      "open": 320.8699951171875,
      "high": 327.7300109863281,
      "low": 320.42999267578125,
      "close": 322,
      "volume": 35361000
    },
    {
      "time": "2026-01-21",
      "open": 320.9200134277344,
      "high": 332.4800109863281,
      "low": 319.3500061035156,
      "close": 328.3800048828125,
      "volume": 35386600
    },
    {
      "time": "2026-01-22",
      "open": 334.45001220703125,
      "high": 335.1499938964844,
      "low": 328.75,
      "close": 330.5400085449219,
      "volume": 26253600
    },
    {
      "time": "2026-01-23",
      "open": 332.489990234375,
      "high": 333.69000244140625,
      "low": 327.45001220703125,
      "close": 327.92999267578125,
      "volume": 27280000
    },
    {
      "time": "2026-01-26",
      "open": 327.80999755859375,
      "high": 335.8399963378906,
      "low": 327,
      "close": 333.260009765625,
      "volume": 26042100
    },
    {
      "time": "2026-01-27",
      "open": 335.3699951171875,
      "high": 337.9100036621094,
      "low": 333.4800109863281,
      "close": 334.54998779296875,
      "volume": 21636200
    },
    {
      "time": "2026-01-28",
      "open": 336.05999755859375,
      "high": 337.5400085449219,
      "low": 331.94000244140625,
      "close": 336.010009765625,
      "volume": 27434400
    },
    {
      "time": "2026-01-29",
      "open": 340.29998779296875,
      "high": 342.2900085449219,
      "low": 326.5400085449219,
      "close": 338.25,
      "volume": 39785600
    },
    {
      "time": "2026-01-30",
      "open": 340,
      "high": 340,
      "low": 332.2900085449219,
      "close": 338,
      "volume": 31024000
    },
    {
      "time": "2026-02-02",
      "open": 336.2200012207031,
      "high": 344.8299865722656,
      "low": 335.6300048828125,
      "close": 343.69000244140625,
      "volume": 32006100
    },
    {
      "time": "2026-02-03",
      "open": 347.3399963378906,
      "high": 349,
      "low": 337.4700012207031,
      "close": 339.7099914550781,
      "volume": 36506700
    },
    {
      "time": "2026-02-04",
      "open": 342.9599914550781,
      "high": 343.30999755859375,
      "low": 328.5199890136719,
      "close": 333.0400085449219,
      "volume": 70618400
    },
    {
      "time": "2026-02-05",
      "open": 312.2200012207031,
      "high": 332.69000244140625,
      "low": 306.4599914550781,
      "close": 331.25,
      "volume": 88205800
    },
    {
      "time": "2026-02-06",
      "open": 327.17999267578125,
      "high": 330.3800048828125,
      "low": 319.9200134277344,
      "close": 322.8599853515625,
      "volume": 56380500
    },
    {
      "time": "2026-02-09",
      "open": 320.92999267578125,
      "high": 327.70001220703125,
      "low": 317.260009765625,
      "close": 324.32000732421875,
      "volume": 39640100
    },
    {
      "time": "2026-02-10",
      "open": 320.9700012207031,
      "high": 321.6700134277344,
      "low": 314.6099853515625,
      "close": 318.5799865722656,
      "volume": 39170000
    },
    {
      "time": "2026-02-11",
      "open": 318.9700012207031,
      "high": 321.05999755859375,
      "low": 309.6600036621094,
      "close": 310.9599914550781,
      "volume": 45406400
    },
    {
      "time": "2026-02-12",
      "open": 312.0899963378906,
      "high": 316.239990234375,
      "low": 307.20001220703125,
      "close": 309,
      "volume": 47761300
    },
    {
      "time": "2026-02-13",
      "open": 307.7300109863281,
      "high": 308.6300048828125,
      "low": 303.7099914550781,
      "close": 305.7200012207031,
      "volume": 38499700
    },
    {
      "time": "2026-02-17",
      "open": 300.0400085449219,
      "high": 304.44000244140625,
      "low": 296.25,
      "close": 302.0199890136719,
      "volume": 39247600
    },
    {
      "time": "2026-02-18",
      "open": 302.0899963378906,
      "high": 305.3800048828125,
      "low": 301.25,
      "close": 303.3299865722656,
      "volume": 28482100
    },
    {
      "time": "2026-02-19",
      "open": 301.82000732421875,
      "high": 305.4700012207031,
      "low": 300.0400085449219,
      "close": 302.8500061035156,
      "volume": 25834400
    },
    {
      "time": "2026-02-20",
      "open": 304.32000732421875,
      "high": 316.5,
      "low": 303.8999938964844,
      "close": 314.9800109863281,
      "volume": 53210800
    },
    {
      "time": "2026-02-23",
      "open": 319.04998779296875,
      "high": 319.5199890136719,
      "low": 309.8699951171875,
      "close": 311.489990234375,
      "volume": 31423000
    },
    {
      "time": "2026-02-24",
      "open": 310.5199890136719,
      "high": 312.2699890136719,
      "low": 305.92999267578125,
      "close": 310.8999938964844,
      "volume": 25615600
    },
    {
      "time": "2026-02-25",
      "open": 312.05999755859375,
      "high": 313.6400146484375,
      "low": 309.44000244140625,
      "close": 312.8999938964844,
      "volume": 29963600
    },
    {
      "time": "2026-02-26",
      "open": 312.6400146484375,
      "high": 313.1400146484375,
      "low": 302.3500061035156,
      "close": 307.3800048828125,
      "volume": 36431200
    },
    {
      "time": "2026-02-27",
      "open": 304.1400146484375,
      "high": 312.3699951171875,
      "low": 303.79998779296875,
      "close": 311.760009765625,
      "volume": 44640600
    },
    {
      "time": "2026-03-02",
      "open": 303.2300109863281,
      "high": 308.489990234375,
      "low": 301.29998779296875,
      "close": 306.5199890136719,
      "volume": 34790200
    },
    {
      "time": "2026-03-03",
      "open": 298.5899963378906,
      "high": 303.94000244140625,
      "low": 296.7099914550781,
      "close": 303.5799865722656,
      "volume": 35497000
    },
    {
      "time": "2026-03-04",
      "open": 302.8900146484375,
      "high": 305.4700012207031,
      "low": 300.75,
      "close": 303.1300048828125,
      "volume": 29536200
    },
    {
      "time": "2026-03-05",
      "open": 303.0400085449219,
      "high": 303.29998779296875,
      "low": 297.989990234375,
      "close": 300.8800048828125,
      "volume": 35752300
    },
    {
      "time": "2026-03-06",
      "open": 296.0899963378906,
      "high": 300.5299987792969,
      "low": 295.17999267578125,
      "close": 298.5199890136719,
      "volume": 25576900
    },
    {
      "time": "2026-03-09",
      "open": 294.3599853515625,
      "high": 306.79998779296875,
      "low": 294.0799865722656,
      "close": 306.3599853515625,
      "volume": 29312100
    },
    {
      "time": "2026-03-10",
      "open": 306.1700134277344,
      "high": 309.510009765625,
      "low": 305.57000732421875,
      "close": 307.0400085449219,
      "volume": 23239700
    },
    {
      "time": "2026-03-11",
      "open": 306.75,
      "high": 311.4200134277344,
      "low": 305.9200134277344,
      "close": 308.70001220703125,
      "volume": 24125700
    },
    {
      "time": "2026-03-12",
      "open": 306.82000732421875,
      "high": 308.94000244140625,
      "low": 301.0299987792969,
      "close": 303.54998779296875,
      "volume": 24928300
    },
    {
      "time": "2026-03-13",
      "open": 307.010009765625,
      "high": 307.69000244140625,
      "low": 300.44000244140625,
      "close": 302.2799987792969,
      "volume": 23693100
    },
    {
      "time": "2026-03-16",
      "open": 304.3500061035156,
      "high": 306.489990234375,
      "low": 303.0199890136719,
      "close": 305.55999755859375,
      "volume": 23519700
    },
    {
      "time": "2026-03-17",
      "open": 305.8599853515625,
      "high": 311.4200134277344,
      "low": 305.5,
      "close": 310.9200134277344,
      "volume": 21955200
    },
    {
      "time": "2026-03-18",
      "open": 309.2699890136719,
      "high": 312.4700012207031,
      "low": 306.92999267578125,
      "close": 307.69000244140625,
      "volume": 20009800
    },
    {
      "time": "2026-03-19",
      "open": 304.010009765625,
      "high": 308.05999755859375,
      "low": 302.3500061035156,
      "close": 307.1300048828125,
      "volume": 25075800
    },
    {
      "time": "2026-03-20",
      "open": 305.4599914550781,
      "high": 306,
      "low": 298.2699890136719,
      "close": 301,
      "volume": 44364100
    },
    {
      "time": "2026-03-23",
      "open": 302.1099853515625,
      "high": 305.9800109863281,
      "low": 300.92999267578125,
      "close": 302.05999755859375,
      "volume": 29326900
    },
    {
      "time": "2026-03-24",
      "open": 299.20001220703125,
      "high": 299.9200134277344,
      "low": 290.3299865722656,
      "close": 290.44000244140625,
      "volume": 36864300
    },
    {
      "time": "2026-03-25",
      "open": 293.44000244140625,
      "high": 296,
      "low": 289.239990234375,
      "close": 290.92999267578125,
      "volume": 29460700
    },
    {
      "time": "2026-03-26",
      "open": 287.9100036621094,
      "high": 287.95001220703125,
      "low": 278.5,
      "close": 280.9200134277344,
      "volume": 39080600
    },
    {
      "time": "2026-03-27",
      "open": 277.2799987792969,
      "high": 279.3699951171875,
      "low": 273.95001220703125,
      "close": 274.3399963378906,
      "volume": 35890600
    },
    {
      "time": "2026-03-30",
      "open": 276.4200134277344,
      "high": 277.0899963378906,
      "low": 272.1099853515625,
      "close": 273.5,
      "volume": 35141200
    },
    {
      "time": "2026-03-31",
      "open": 278.0400085449219,
      "high": 288.0799865722656,
      "low": 277.0899963378906,
      "close": 287.55999755859375,
      "volume": 43875400
    },
    {
      "time": "2026-04-01",
      "open": 290.8399963378906,
      "high": 300.5199890136719,
      "low": 290.4100036621094,
      "close": 297.3900146484375,
      "volume": 37684500
    },
    {
      "time": "2026-04-02",
      "open": 290.69000244140625,
      "high": 298.0799865722656,
      "low": 289.45001220703125,
      "close": 295.7699890136719,
      "volume": 21666500
    },
    {
      "time": "2026-04-06",
      "open": 295.8699951171875,
      "high": 300.6199951171875,
      "low": 295.17999267578125,
      "close": 299.989990234375,
      "volume": 16945500
    },
    {
      "time": "2026-04-07",
      "open": 302.7300109863281,
      "high": 305.6300048828125,
      "low": 297.7200012207031,
      "close": 305.4599914550781,
      "volume": 23205400
    },
    {
      "time": "2026-04-08",
      "open": 320.45001220703125,
      "high": 322.0799865722656,
      "low": 315.0199890136719,
      "close": 317.32000732421875,
      "volume": 33547100
    },
    {
      "time": "2026-04-09",
      "open": 315.9100036621094,
      "high": 319.5400085449219,
      "low": 311.05999755859375,
      "close": 318.489990234375,
      "volume": 23739200
    },
    {
      "time": "2026-04-10",
      "open": 320.0199890136719,
      "high": 321.8299865722656,
      "low": 316.32000732421875,
      "close": 317.239990234375,
      "volume": 19152600
    },
    {
      "time": "2026-04-13",
      "open": 317.1400146484375,
      "high": 321.6300048828125,
      "low": 315.4700012207031,
      "close": 321.30999755859375,
      "volume": 18866400
    },
    {
      "time": "2026-04-14",
      "open": 324.7900085449219,
      "high": 333.2900085449219,
      "low": 323.75,
      "close": 332.9100036621094,
      "volume": 27721400
    },
    {
      "time": "2026-04-15",
      "open": 332.8900146484375,
      "high": 337.4800109863281,
      "low": 330.8999938964844,
      "close": 337.1199951171875,
      "volume": 24918800
    },
    {
      "time": "2026-04-16",
      "open": 338.75,
      "high": 339.8800048828125,
      "low": 334.5199890136719,
      "close": 336.0199890136719,
      "volume": 20541500
    },
    {
      "time": "2026-04-17",
      "open": 337.6499938964844,
      "high": 342.32000732421875,
      "low": 336.239990234375,
      "close": 341.67999267578125,
      "volume": 25581900
    },
    {
      "time": "2026-04-20",
      "open": 340.760009765625,
      "high": 341.3999938964844,
      "low": 336.6099853515625,
      "close": 337.4200134277344,
      "volume": 18784200
    },
    {
      "time": "2026-04-21",
      "open": 337.69000244140625,
      "high": 339.3399963378906,
      "low": 331.3500061035156,
      "close": 332.2900085449219,
      "volume": 23123800
    },
    {
      "time": "2026-04-22",
      "open": 337.0199890136719,
      "high": 339.82000732421875,
      "low": 335.1700134277344,
      "close": 339.32000732421875,
      "volume": 20293000
    },
    {
      "time": "2026-04-23",
      "open": 341.17999267578125,
      "high": 341.9599914550781,
      "low": 336.17999267578125,
      "close": 338.8900146484375,
      "volume": 18650300
    },
    {
      "time": "2026-04-24",
      "open": 338.7300109863281,
      "high": 345.2699890136719,
      "low": 335.3900146484375,
      "close": 344.3999938964844,
      "volume": 26426100
    },
    {
      "time": "2026-04-27",
      "open": 345.9800109863281,
      "high": 353.17999267578125,
      "low": 342.7300109863281,
      "close": 350.3399963378906,
      "volume": 28576900
    },
    {
      "time": "2026-04-28",
      "open": 348.54998779296875,
      "high": 352.4200134277344,
      "low": 346.1199951171875,
      "close": 349.7799987792969,
      "volume": 27824100
    },
    {
      "time": "2026-04-29",
      "open": 347.57000732421875,
      "high": 355.7900085449219,
      "low": 344.2099914550781,
      "close": 349.94000244140625,
      "volume": 35376300
    },
    {
      "time": "2026-04-30",
      "open": 374.07000732421875,
      "high": 385.8399963378906,
      "low": 365.82000732421875,
      "close": 384.79998779296875,
      "volume": 72040000
    },
    {
      "time": "2026-05-01",
      "open": 381.6300048828125,
      "high": 386.760009765625,
      "low": 379.04998779296875,
      "close": 385.69000244140625,
      "volume": 30105200
    },
    {
      "time": "2026-05-04",
      "open": 385.6300048828125,
      "high": 387.3800048828125,
      "low": 379.7900085449219,
      "close": 383.25,
      "volume": 26298600
    },
    {
      "time": "2026-05-05",
      "open": 386.2300109863281,
      "high": 392.82000732421875,
      "low": 384.0199890136719,
      "close": 388.42999267578125,
      "volume": 23878600
    },
    {
      "time": "2026-05-06",
      "open": 394.25,
      "high": 399.8500061035156,
      "low": 392.760009765625,
      "close": 398.0400085449219,
      "volume": 31308500
    },
    {
      "time": "2026-05-07",
      "open": 399.9200134277344,
      "high": 400.1000061035156,
      "low": 392.67999267578125,
      "close": 397.989990234375,
      "volume": 24433500
    },
    {
      "time": "2026-05-08",
      "open": 397,
      "high": 402,
      "low": 396.3599853515625,
      "close": 400.79998779296875,
      "volume": 21461800
    },
    {
      "time": "2026-05-11",
      "open": 393.6499938964844,
      "high": 397.44000244140625,
      "low": 388.4700012207031,
      "close": 388.6400146484375,
      "volume": 30753700
    },
    {
      "time": "2026-05-12",
      "open": 387.3399963378906,
      "high": 388.5199890136719,
      "low": 382.7699890136719,
      "close": 387.3500061035156,
      "volume": 26017500
    },
    {
      "time": "2026-05-13",
      "open": 385.6000061035156,
      "high": 403.70001220703125,
      "low": 385,
      "close": 402.6199951171875,
      "volume": 28144600
    },
    {
      "time": "2026-05-14",
      "open": 397.2799987792969,
      "high": 402.92999267578125,
      "low": 395.8399963378906,
      "close": 401.07000732421875,
      "volume": 21136700
    },
    {
      "time": "2026-05-15",
      "open": 396.32000732421875,
      "high": 399.5400085449219,
      "low": 393.17999267578125,
      "close": 396.7799987792969,
      "volume": 20309700
    },
    {
      "time": "2026-05-18",
      "open": 395.69000244140625,
      "high": 408.6099853515625,
      "low": 394.5299987792969,
      "close": 396.94000244140625,
      "volume": 26837200
    },
    {
      "time": "2026-05-19",
      "open": 396.9599914550781,
      "high": 397.1499938964844,
      "low": 386.1099853515625,
      "close": 387.6600036621094,
      "volume": 39545700
    },
    {
      "time": "2026-05-20",
      "open": 387.70001220703125,
      "high": 393.8599853515625,
      "low": 382.8999938964844,
      "close": 388.9100036621094,
      "volume": 31744400
    },
    {
      "time": "2026-05-21",
      "open": 385.70001220703125,
      "high": 392.5,
      "low": 383.0199890136719,
      "close": 387.6600036621094,
      "volume": 24852800
    },
    {
      "time": "2026-05-22",
      "open": 387.3500061035156,
      "high": 388.739990234375,
      "low": 381.7699890136719,
      "close": 382.9700012207031,
      "volume": 20442100
    },
    {
      "time": "2026-05-26",
      "open": 384.510009765625,
      "high": 389.260009765625,
      "low": 382.6000061035156,
      "close": 388.8800048828125,
      "volume": 27747400
    },
    {
      "time": "2026-05-27",
      "open": 386.6700134277344,
      "high": 393.8800048828125,
      "low": 385.8999938964844,
      "close": 388.8299865722656,
      "volume": 23087300
    },
    {
      "time": "2026-05-28",
      "open": 388,
      "high": 391.8699951171875,
      "low": 385.1600036621094,
      "close": 390.1300048828125,
      "volume": 24357500
    },
    {
      "time": "2026-05-29",
      "open": 385.239990234375,
      "high": 385.239990234375,
      "low": 378.4599914550781,
      "close": 380.3399963378906,
      "volume": 44415800
    },
    {
      "time": "2026-06-01",
      "open": 376.5199890136719,
      "high": 378.55999755859375,
      "low": 373.5199890136719,
      "close": 376.3699951171875,
      "volume": 28672100
    },
    {
      "time": "2026-06-02",
      "open": 366.5899963378906,
      "high": 373.5400085449219,
      "low": 358.44000244140625,
      "close": 361.8500061035156,
      "volume": 50412300
    },
    {
      "time": "2026-06-03",
      "open": 362.0299987792969,
      "high": 366.45001220703125,
      "low": 358.0799865722656,
      "close": 358.989990234375,
      "volume": 55441600
    },
    {
      "time": "2026-06-04",
      "open": 358.8999938964844,
      "high": 373.25,
      "low": 358.2099914550781,
      "close": 372.19000244140625,
      "volume": 44055500
    },
    {
      "time": "2026-06-05",
      "open": 366.3399963378906,
      "high": 372.0799865722656,
      "low": 364.1199951171875,
      "close": 368.5299987792969,
      "volume": 37471200
    },
    {
      "time": "2026-06-08",
      "open": 365.17999267578125,
      "high": 366.20001220703125,
      "low": 360.5299987792969,
      "close": 363.30999755859375,
      "volume": 27942500
    },
    {
      "time": "2026-06-09",
      "open": 367.0899963378906,
      "high": 372.0799865722656,
      "low": 357.29998779296875,
      "close": 364.260009765625,
      "volume": 29535100
    },
    {
      "time": "2026-06-10",
      "open": 363.19000244140625,
      "high": 368.55999755859375,
      "low": 355.20001220703125,
      "close": 356.3800048828125,
      "volume": 32357100
    },
    {
      "time": "2026-06-11",
      "open": 355.92999267578125,
      "high": 358.79998779296875,
      "low": 346.3599853515625,
      "close": 357.7699890136719,
      "volume": 35538200
    },
    {
      "time": "2026-06-12",
      "open": 362.6199951171875,
      "high": 366.57000732421875,
      "low": 354.94000244140625,
      "close": 359.67999267578125,
      "volume": 24704600
    },
    {
      "time": "2026-06-15",
      "open": 367.92999267578125,
      "high": 372.989990234375,
      "low": 366.54998779296875,
      "close": 369.3500061035156,
      "volume": 27727500
    },
    {
      "time": "2026-06-16",
      "open": 369.6000061035156,
      "high": 376,
      "low": 367.05999755859375,
      "close": 373.25,
      "volume": 24876100
    },
    {
      "time": "2026-06-17",
      "open": 369.1300048828125,
      "high": 372.3299865722656,
      "low": 362.0199890136719,
      "close": 363.7900085449219,
      "volume": 24543600
    },
    {
      "time": "2026-06-18",
      "open": 365.75,
      "high": 369.4800109863281,
      "low": 358.6700134277344,
      "close": 368.0299987792969,
      "volume": 44470100
    },
    {
      "time": "2026-06-22",
      "open": 357.95001220703125,
      "high": 358.9200134277344,
      "low": 341.7200012207031,
      "close": 349.67999267578125,
      "volume": 52814800
    },
    {
      "time": "2026-06-23",
      "open": 340.69000244140625,
      "high": 349.2900085449219,
      "low": 340.20001220703125,
      "close": 346.1300048828125,
      "volume": 34007700
    },
    {
      "time": "2026-06-24",
      "open": 349.0400085449219,
      "high": 353.4800109863281,
      "low": 341.92999267578125,
      "close": 345.2900085449219,
      "volume": 44997300
    },
    {
      "time": "2026-06-25",
      "open": 336.7300109863281,
      "high": 345.57000732421875,
      "low": 335.8399963378906,
      "close": 343.7099914550781,
      "volume": 44491400
    },
    {
      "time": "2026-06-26",
      "open": 342.54998779296875,
      "high": 346.3599853515625,
      "low": 330.20001220703125,
      "close": 337.3900146484375,
      "volume": 114706300
    },
    {
      "time": "2026-06-29",
      "open": 341.8299865722656,
      "high": 354.3500061035156,
      "low": 340.6700134277344,
      "close": 353.6499938964844,
      "volume": 34213900
    },
    {
      "time": "2026-06-30",
      "open": 353.8699951171875,
      "high": 358.6199951171875,
      "low": 350.3999938964844,
      "close": 357.3699951171875,
      "volume": 35237200
    },
    {
      "time": "2026-07-01",
      "open": 358.3699951171875,
      "high": 362.9700012207031,
      "low": 356.42999267578125,
      "close": 361.2099914550781,
      "volume": 26736400
    },
    {
      "time": "2026-07-02",
      "open": 359.4800109863281,
      "high": 364.2099914550781,
      "low": 353.4200134277344,
      "close": 359.9100036621094,
      "volume": 25974800
    },
    {
      "time": "2026-07-06",
      "open": 361.54998779296875,
      "high": 367.92999267578125,
      "low": 357.3800048828125,
      "close": 366.4599914550781,
      "volume": 26915800
    },
    {
      "time": "2026-07-07",
      "open": 369.07000732421875,
      "high": 373.1600036621094,
      "low": 365.5,
      "close": 367.0299987792969,
      "volume": 24045600
    },
    {
      "time": "2026-07-08",
      "open": 364.760009765625,
      "high": 367.8399963378906,
      "low": 358.0199890136719,
      "close": 361.9200134277344,
      "volume": 22094800
    },
    {
      "time": "2026-07-09",
      "open": 354.30999755859375,
      "high": 359.6499938964844,
      "low": 351.0799865722656,
      "close": 358.8900146484375,
      "volume": 24729100
    },
    {
      "time": "2026-07-10",
      "open": 357.5299987792969,
      "high": 357.82000732421875,
      "low": 352.75,
      "close": 357.17999267578125,
      "volume": 18146100
    },
    {
      "time": "2026-07-13",
      "open": 356.19000244140625,
      "high": 358.1300048828125,
      "low": 351.75,
      "close": 352.510009765625,
      "volume": 15901700
    },
    {
      "time": "2026-07-14",
      "open": 351.20001220703125,
      "high": 360.1600036621094,
      "low": 351.0899963378906,
      "close": 359.510009765625,
      "volume": 18259400
    },
    {
      "time": "2026-07-15",
      "open": 357.9700012207031,
      "high": 373.6499938964844,
      "low": 357.760009765625,
      "close": 370.9200134277344,
      "volume": 28284600
    },
    {
      "time": "2026-07-16",
      "open": 373.05999755859375,
      "high": 375.2699890136719,
      "low": 352.29998779296875,
      "close": 354.4599914550781,
      "volume": 41158500
    },
    {
      "time": "2026-07-17",
      "open": 346,
      "high": 348.5199890136719,
      "low": 341.3599853515625,
      "close": 346.7699890136719,
      "volume": 29959300
    },
    {
      "time": "2026-07-20",
      "open": 350.8800048828125,
      "high": 359.67999267578125,
      "low": 350.5199890136719,
      "close": 351.989990234375,
      "volume": 24736600
    },
    {
      "time": "2026-07-21",
      "open": 351.32000732421875,
      "high": 351.32000732421875,
      "low": 347,
      "close": 347.1499938964844,
      "volume": 23369800
    },
    {
      "time": "2026-07-22",
      "open": 348.1600036621094,
      "high": 349.94000244140625,
      "low": 341.7300109863281,
      "close": 342.0899963378906,
      "volume": 39334100
    },
    {
      "time": "2026-07-23",
      "open": 321.1300048828125,
      "high": 324.489990234375,
      "low": 314.8999938964844,
      "close": 317.69000244140625,
      "volume": 69419700
    },
    {
      "time": "2026-07-24",
      "open": 318.31500244140625,
      "high": 324.17999267578125,
      "low": 317.3299865722656,
      "close": 319.739990234375,
      "volume": 31306769
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 220.85920013427733
    },
    {
      "time": "2025-10-06",
      "value": 222.00420013427734
    },
    {
      "time": "2025-10-07",
      "value": 223.06779998779297
    },
    {
      "time": "2025-10-08",
      "value": 224.04519989013673
    },
    {
      "time": "2025-10-09",
      "value": 224.9451998901367
    },
    {
      "time": "2025-10-10",
      "value": 225.8386001586914
    },
    {
      "time": "2025-10-13",
      "value": 226.93899993896486
    },
    {
      "time": "2025-10-14",
      "value": 227.94720001220702
    },
    {
      "time": "2025-10-15",
      "value": 229.07440002441408
    },
    {
      "time": "2025-10-16",
      "value": 230.1818002319336
    },
    {
      "time": "2025-10-17",
      "value": 231.31740020751954
    },
    {
      "time": "2025-10-20",
      "value": 232.42
    },
    {
      "time": "2025-10-21",
      "value": 233.40920013427734
    },
    {
      "time": "2025-10-22",
      "value": 234.37620025634766
    },
    {
      "time": "2025-10-23",
      "value": 235.3986001586914
    },
    {
      "time": "2025-10-24",
      "value": 236.53820037841797
    },
    {
      "time": "2025-10-27",
      "value": 237.84560028076172
    },
    {
      "time": "2025-10-28",
      "value": 239.12500030517577
    },
    {
      "time": "2025-10-29",
      "value": 240.58500030517578
    },
    {
      "time": "2025-10-30",
      "value": 242.22820037841797
    },
    {
      "time": "2025-10-31",
      "value": 243.8570004272461
    },
    {
      "time": "2025-11-03",
      "value": 245.40960052490234
    },
    {
      "time": "2025-11-04",
      "value": 246.7906005859375
    },
    {
      "time": "2025-11-05",
      "value": 248.3340005493164
    },
    {
      "time": "2025-11-06",
      "value": 249.87940063476563
    },
    {
      "time": "2025-11-07",
      "value": 251.22320037841797
    },
    {
      "time": "2025-11-10",
      "value": 252.7670004272461
    },
    {
      "time": "2025-11-11",
      "value": 254.36620025634767
    },
    {
      "time": "2025-11-12",
      "value": 255.48720001220704
    },
    {
      "time": "2025-11-13",
      "value": 256.41260009765625
    },
    {
      "time": "2025-11-14",
      "value": 257.2408001708984
    },
    {
      "time": "2025-11-17",
      "value": 258.2604000854492
    },
    {
      "time": "2025-11-18",
      "value": 259.1533999633789
    },
    {
      "time": "2025-11-19",
      "value": 260.22619995117185
    },
    {
      "time": "2025-11-20",
      "value": 261.2078002929687
    },
    {
      "time": "2025-11-21",
      "value": 262.38500030517577
    },
    {
      "time": "2025-11-24",
      "value": 263.7244000244141
    },
    {
      "time": "2025-11-25",
      "value": 265.17
    },
    {
      "time": "2025-11-26",
      "value": 266.5784002685547
    },
    {
      "time": "2025-11-28",
      "value": 267.9414001464844
    },
    {
      "time": "2025-12-01",
      "value": 269.1448004150391
    },
    {
      "time": "2025-12-02",
      "value": 270.410400390625
    },
    {
      "time": "2025-12-03",
      "value": 271.7698004150391
    },
    {
      "time": "2025-12-04",
      "value": 273.17940032958984
    },
    {
      "time": "2025-12-05",
      "value": 274.68900024414063
    },
    {
      "time": "2025-12-08",
      "value": 276.03260040283203
    },
    {
      "time": "2025-12-09",
      "value": 277.4932000732422
    },
    {
      "time": "2025-12-10",
      "value": 279.03539978027345
    },
    {
      "time": "2025-12-11",
      "value": 280.38599975585936
    },
    {
      "time": "2025-12-12",
      "value": 281.6579998779297
    },
    {
      "time": "2025-12-15",
      "value": 282.91539978027345
    },
    {
      "time": "2025-12-16",
      "value": 284.0382000732422
    },
    {
      "time": "2025-12-17",
      "value": 285.05740020751955
    },
    {
      "time": "2025-12-18",
      "value": 286.21420013427735
    },
    {
      "time": "2025-12-19",
      "value": 287.5268002319336
    },
    {
      "time": "2025-12-22",
      "value": 288.99100006103515
    },
    {
      "time": "2025-12-23",
      "value": 290.39500030517576
    },
    {
      "time": "2025-12-24",
      "value": 291.76780029296873
    },
    {
      "time": "2025-12-26",
      "value": 293.0174005126953
    },
    {
      "time": "2025-12-29",
      "value": 294.2594003295898
    },
    {
      "time": "2025-12-30",
      "value": 295.470400390625
    },
    {
      "time": "2025-12-31",
      "value": 296.59940063476563
    },
    {
      "time": "2026-01-02",
      "value": 297.893200378418
    },
    {
      "time": "2026-01-05",
      "value": 299.1902005004883
    },
    {
      "time": "2026-01-06",
      "value": 300.415400390625
    },
    {
      "time": "2026-01-07",
      "value": 301.6566003417969
    },
    {
      "time": "2026-01-08",
      "value": 302.7800006103516
    },
    {
      "time": "2026-01-09",
      "value": 304.0020007324219
    },
    {
      "time": "2026-01-12",
      "value": 305.1478002929687
    },
    {
      "time": "2026-01-13",
      "value": 306.23760009765624
    },
    {
      "time": "2026-01-14",
      "value": 307.3305999755859
    },
    {
      "time": "2026-01-15",
      "value": 308.3117999267578
    },
    {
      "time": "2026-01-16",
      "value": 309.3609997558594
    },
    {
      "time": "2026-01-20",
      "value": 310.1147998046875
    },
    {
      "time": "2026-01-21",
      "value": 310.9873999023437
    },
    {
      "time": "2026-01-22",
      "value": 312.0216003417969
    },
    {
      "time": "2026-01-23",
      "value": 312.7782000732422
    },
    {
      "time": "2026-01-26",
      "value": 313.6172003173828
    },
    {
      "time": "2026-01-27",
      "value": 314.5740002441406
    },
    {
      "time": "2026-01-28",
      "value": 315.72280029296877
    },
    {
      "time": "2026-01-29",
      "value": 316.95960021972655
    },
    {
      "time": "2026-01-30",
      "value": 318.01920043945313
    },
    {
      "time": "2026-02-02",
      "value": 319.2074005126953
    },
    {
      "time": "2026-02-03",
      "value": 320.145400390625
    },
    {
      "time": "2026-02-04",
      "value": 321.0172003173828
    },
    {
      "time": "2026-02-05",
      "value": 321.6490002441406
    },
    {
      "time": "2026-02-06",
      "value": 321.7346002197266
    },
    {
      "time": "2026-02-09",
      "value": 321.7522003173828
    },
    {
      "time": "2026-02-10",
      "value": 321.7247998046875
    },
    {
      "time": "2026-02-11",
      "value": 321.54039978027345
    },
    {
      "time": "2026-02-12",
      "value": 321.4225994873047
    },
    {
      "time": "2026-02-13",
      "value": 321.2207995605469
    },
    {
      "time": "2026-02-17",
      "value": 320.86859924316406
    },
    {
      "time": "2026-02-18",
      "value": 320.58279907226563
    },
    {
      "time": "2026-02-19",
      "value": 320.2143994140625
    },
    {
      "time": "2026-02-20",
      "value": 320.239599609375
    },
    {
      "time": "2026-02-23",
      "value": 320.1277996826172
    },
    {
      "time": "2026-02-24",
      "value": 319.9415997314453
    },
    {
      "time": "2026-02-25",
      "value": 319.95099975585936
    },
    {
      "time": "2026-02-26",
      "value": 319.91279968261716
    },
    {
      "time": "2026-02-27",
      "value": 319.9835998535156
    },
    {
      "time": "2026-03-02",
      "value": 319.9825994873047
    },
    {
      "time": "2026-03-03",
      "value": 320.11979919433594
    },
    {
      "time": "2026-03-04",
      "value": 320.1331994628906
    },
    {
      "time": "2026-03-05",
      "value": 320.0075994873047
    },
    {
      "time": "2026-03-06",
      "value": 319.7823992919922
    },
    {
      "time": "2026-03-09",
      "value": 319.62259887695313
    },
    {
      "time": "2026-03-10",
      "value": 319.4815991210937
    },
    {
      "time": "2026-03-11",
      "value": 319.38539916992187
    },
    {
      "time": "2026-03-12",
      "value": 319.18519897460936
    },
    {
      "time": "2026-03-13",
      "value": 318.953798828125
    },
    {
      "time": "2026-03-16",
      "value": 318.80499877929685
    },
    {
      "time": "2026-03-17",
      "value": 318.72039916992185
    },
    {
      "time": "2026-03-18",
      "value": 318.54339904785155
    },
    {
      "time": "2026-03-19",
      "value": 318.39919921875
    },
    {
      "time": "2026-03-20",
      "value": 317.97959899902344
    },
    {
      "time": "2026-03-23",
      "value": 317.5119989013672
    },
    {
      "time": "2026-03-24",
      "value": 316.74939880371096
    },
    {
      "time": "2026-03-25",
      "value": 315.9307989501953
    },
    {
      "time": "2026-03-26",
      "value": 314.8297991943359
    },
    {
      "time": "2026-03-27",
      "value": 313.59979919433596
    },
    {
      "time": "2026-03-30",
      "value": 312.41419921875
    },
    {
      "time": "2026-03-31",
      "value": 311.5653991699219
    },
    {
      "time": "2026-04-01",
      "value": 311.0731994628906
    },
    {
      "time": "2026-04-02",
      "value": 310.42099914550784
    },
    {
      "time": "2026-04-06",
      "value": 309.80999877929685
    },
    {
      "time": "2026-04-07",
      "value": 309.3605987548828
    },
    {
      "time": "2026-04-08",
      "value": 309.0417987060547
    },
    {
      "time": "2026-04-09",
      "value": 308.7205987548828
    },
    {
      "time": "2026-04-10",
      "value": 308.34519836425784
    },
    {
      "time": "2026-04-13",
      "value": 308.0063983154297
    },
    {
      "time": "2026-04-14",
      "value": 307.9045983886719
    },
    {
      "time": "2026-04-15",
      "value": 307.7731982421875
    },
    {
      "time": "2026-04-16",
      "value": 307.6993981933594
    },
    {
      "time": "2026-04-17",
      "value": 307.87219787597655
    },
    {
      "time": "2026-04-20",
      "value": 307.99559814453124
    },
    {
      "time": "2026-04-21",
      "value": 308.18419860839845
    },
    {
      "time": "2026-04-22",
      "value": 308.48419860839846
    },
    {
      "time": "2026-04-23",
      "value": 308.89039916992186
    },
    {
      "time": "2026-04-24",
      "value": 309.55919921875
    },
    {
      "time": "2026-04-27",
      "value": 310.3859991455078
    },
    {
      "time": "2026-04-28",
      "value": 311.2671990966797
    },
    {
      "time": "2026-04-29",
      "value": 312.22559936523436
    },
    {
      "time": "2026-04-30",
      "value": 313.8549993896484
    },
    {
      "time": "2026-05-01",
      "value": 315.51179931640627
    },
    {
      "time": "2026-05-04",
      "value": 316.8771990966797
    },
    {
      "time": "2026-05-05",
      "value": 318.41599914550784
    },
    {
      "time": "2026-05-06",
      "value": 320.15879943847654
    },
    {
      "time": "2026-05-07",
      "value": 321.86059936523435
    },
    {
      "time": "2026-05-08",
      "value": 323.7289990234375
    },
    {
      "time": "2026-05-11",
      "value": 325.26659912109375
    },
    {
      "time": "2026-05-12",
      "value": 326.8831994628906
    },
    {
      "time": "2026-05-13",
      "value": 328.86399963378904
    },
    {
      "time": "2026-05-14",
      "value": 330.8227996826172
    },
    {
      "time": "2026-05-15",
      "value": 332.74079956054686
    },
    {
      "time": "2026-05-18",
      "value": 334.7091998291016
    },
    {
      "time": "2026-05-19",
      "value": 336.3352001953125
    },
    {
      "time": "2026-05-20",
      "value": 337.97260009765625
    },
    {
      "time": "2026-05-21",
      "value": 339.55179992675784
    },
    {
      "time": "2026-05-22",
      "value": 341.1402001953125
    },
    {
      "time": "2026-05-26",
      "value": 342.8722003173828
    },
    {
      "time": "2026-05-27",
      "value": 344.53760009765625
    },
    {
      "time": "2026-05-28",
      "value": 346.12179992675783
    },
    {
      "time": "2026-05-29",
      "value": 347.5747998046875
    },
    {
      "time": "2026-06-01",
      "value": 348.959599609375
    },
    {
      "time": "2026-06-02",
      "value": 350.1765997314453
    },
    {
      "time": "2026-06-03",
      "value": 351.31519958496096
    },
    {
      "time": "2026-06-04",
      "value": 352.95019958496096
    },
    {
      "time": "2026-06-05",
      "value": 354.50219970703125
    },
    {
      "time": "2026-06-08",
      "value": 356.1499993896484
    },
    {
      "time": "2026-06-09",
      "value": 357.94839965820313
    },
    {
      "time": "2026-06-10",
      "value": 359.6059997558594
    },
    {
      "time": "2026-06-11",
      "value": 361.01019958496096
    },
    {
      "time": "2026-06-12",
      "value": 362.2559991455078
    },
    {
      "time": "2026-06-15",
      "value": 363.7275994873047
    },
    {
      "time": "2026-06-16",
      "value": 365.1927996826172
    },
    {
      "time": "2026-06-17",
      "value": 366.3594000244141
    },
    {
      "time": "2026-06-18",
      "value": 367.3735998535156
    },
    {
      "time": "2026-06-22",
      "value": 367.9973999023438
    },
    {
      "time": "2026-06-23",
      "value": 368.5752001953125
    },
    {
      "time": "2026-06-24",
      "value": 369.05480041503904
    },
    {
      "time": "2026-06-25",
      "value": 369.27080017089844
    },
    {
      "time": "2026-06-26",
      "value": 369.2762005615234
    },
    {
      "time": "2026-06-29",
      "value": 369.62880065917966
    },
    {
      "time": "2026-06-30",
      "value": 369.94260070800783
    },
    {
      "time": "2026-07-01",
      "value": 370.4184002685547
    },
    {
      "time": "2026-07-02",
      "value": 370.9708001708984
    },
    {
      "time": "2026-07-06",
      "value": 371.51359985351564
    },
    {
      "time": "2026-07-07",
      "value": 372.07639953613284
    },
    {
      "time": "2026-07-08",
      "value": 372.42679992675784
    },
    {
      "time": "2026-07-09",
      "value": 372.59780029296877
    },
    {
      "time": "2026-07-10",
      "value": 372.74580017089846
    },
    {
      "time": "2026-07-13",
      "value": 372.7972003173828
    },
    {
      "time": "2026-07-14",
      "value": 372.2914007568359
    },
    {
      "time": "2026-07-15",
      "value": 371.9960009765625
    },
    {
      "time": "2026-07-16",
      "value": 371.4202008056641
    },
    {
      "time": "2026-07-17",
      "value": 370.58700073242187
    },
    {
      "time": "2026-07-20",
      "value": 369.66600036621094
    },
    {
      "time": "2026-07-21",
      "value": 368.6492004394531
    },
    {
      "time": "2026-07-22",
      "value": 367.4750006103516
    },
    {
      "time": "2026-07-23",
      "value": 366.0560003662109
    },
    {
      "time": "2026-07-24",
      "value": 364.7038000488281
    }
  ],
  "analysis": null
}