{
  "ok": true,
  "cached": false,
  "ticker": "HD",
  "price": 332.98,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "James A. Himes",
      "slug": "james-a-himes",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2026-07-20",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "Lloyd Doggett",
      "slug": "lloyd-doggett",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-06-18",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Rohit Khanna",
      "slug": "rohit-khanna",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-06-02",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "kadoa"
    },
    {
      "name": "David J. Taylor",
      "slug": "david-j-taylor",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-05-15",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "David J. Taylor",
      "slug": "david-j-taylor",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-05-15",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "David J. Taylor",
      "slug": "david-j-taylor",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-04-27",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "David J. Taylor",
      "slug": "david-j-taylor",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-04-27",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Rohit Khanna",
      "slug": "rohit-khanna",
      "txn_type": "P",
      "owner": "SP",
      "txn_date": "2026-04-13",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "kadoa"
    },
    {
      "name": "Josh Gottheimer",
      "slug": "josh-gottheimer",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2026-04-09",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "Jared Moskowitz",
      "slug": "jared-moskowitz",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-03-31",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Home Depot vs. Walmart: Which Consumer Stock Is a Better Buy in 2026?",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/710901b6-4275-337a-abd1-d33262375ebe/home-depot-vs.-walmart%3A-which.html",
      "published": "2026-07-24"
    },
    {
      "title": "Home Depot (HD) Falls More Steeply Than Broader Market: What Investors Need to Know",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/home-depot-hd-falls-more-214503410.html",
      "published": "2026-07-23"
    },
    {
      "title": "Weak housing market hurts big and bulky last-mile delivery",
      "publisher": "FreightWaves",
      "link": "https://finance.yahoo.com/real-estate/articles/weak-housing-market-hurts-big-142429854.html",
      "published": "2026-07-23"
    },
    {
      "title": "Earnings Preview: What To Expect From The Home Depot’s Report",
      "publisher": "Barchart",
      "link": "https://finance.yahoo.com/m/dcd534d5-f9c8-3119-b2e2-820ee660abfc/earnings-preview%3A-what-to.html",
      "published": "2026-07-23"
    },
    {
      "title": "Home Depot (HD) Launches 2026 Halloween Collection With Upgraded Skelly Animatronics",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/home-depot-hd-launches-2026-081243189.html",
      "published": "2026-07-23"
    },
    {
      "title": "1 Cash-Producing Stock to Target This Week and 2 Facing Headwinds",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/1-cash-producing-stock-target-102227018.html",
      "published": "2026-07-22"
    },
    {
      "title": "Confidence Is Back, But Earnings Show the Consumer Is Being Picky",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/m/2940dbc2-d1d9-307c-aa74-17f82ab7971e/confidence-is-back%2C-but.html",
      "published": "2026-07-21"
    },
    {
      "title": "LOW Stock: A Discount With An Asterisk",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/cb823036-a96e-39c0-a2d4-9b977104c840/low-stock%3A-a-discount-with-an.html",
      "published": "2026-07-21"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 374.6600036621094,
      "high": 375.989990234375,
      "low": 373.04998779296875,
      "close": 375.3399963378906,
      "volume": 2221000
    },
    {
      "time": "2025-07-28",
      "open": 373.739990234375,
      "high": 381.0799865722656,
      "low": 372.9800109863281,
      "close": 377.2300109863281,
      "volume": 4062800
    },
    {
      "time": "2025-07-29",
      "open": 377,
      "high": 379.7300109863281,
      "low": 374.7699890136719,
      "close": 377.3399963378906,
      "volume": 2931600
    },
    {
      "time": "2025-07-30",
      "open": 377.67999267578125,
      "high": 378.5299987792969,
      "low": 369.6300048828125,
      "close": 372.0799865722656,
      "volume": 3110700
    },
    {
      "time": "2025-07-31",
      "open": 369.1700134277344,
      "high": 372.80999755859375,
      "low": 366.8399963378906,
      "close": 367.510009765625,
      "volume": 3091600
    },
    {
      "time": "2025-08-01",
      "open": 367.82000732421875,
      "high": 374.79998779296875,
      "low": 365.75,
      "close": 373.6600036621094,
      "volume": 3008200
    },
    {
      "time": "2025-08-04",
      "open": 374.8399963378906,
      "high": 381.8999938964844,
      "low": 373.69000244140625,
      "close": 380.82000732421875,
      "volume": 2844300
    },
    {
      "time": "2025-08-05",
      "open": 381.8599853515625,
      "high": 386.94000244140625,
      "low": 380.9599914550781,
      "close": 385.4100036621094,
      "volume": 2931400
    },
    {
      "time": "2025-08-06",
      "open": 386.0799865722656,
      "high": 388.92999267578125,
      "low": 384.5199890136719,
      "close": 386.79998779296875,
      "volume": 2812800
    },
    {
      "time": "2025-08-07",
      "open": 388.6199951171875,
      "high": 391.45001220703125,
      "low": 383.3599853515625,
      "close": 386.1700134277344,
      "volume": 2433000
    },
    {
      "time": "2025-08-08",
      "open": 387.0799865722656,
      "high": 389.2900085449219,
      "low": 386.20001220703125,
      "close": 387.8500061035156,
      "volume": 2326700
    },
    {
      "time": "2025-08-11",
      "open": 389.9800109863281,
      "high": 391.5199890136719,
      "low": 383.29998779296875,
      "close": 387.5299987792969,
      "volume": 2605800
    },
    {
      "time": "2025-08-12",
      "open": 391.4200134277344,
      "high": 396.3800048828125,
      "low": 389,
      "close": 396,
      "volume": 2911300
    },
    {
      "time": "2025-08-13",
      "open": 399.489990234375,
      "high": 407.82000732421875,
      "low": 398.75,
      "close": 407.17999267578125,
      "volume": 5187500
    },
    {
      "time": "2025-08-14",
      "open": 401.20001220703125,
      "high": 403.6099853515625,
      "low": 399.3599853515625,
      "close": 400.32000732421875,
      "volume": 3600200
    },
    {
      "time": "2025-08-15",
      "open": 402.2099914550781,
      "high": 402.7900085449219,
      "low": 395.42999267578125,
      "close": 399.3800048828125,
      "volume": 3841400
    },
    {
      "time": "2025-08-18",
      "open": 396.57000732421875,
      "high": 398.1400146484375,
      "low": 392.510009765625,
      "close": 394.70001220703125,
      "volume": 4407100
    },
    {
      "time": "2025-08-19",
      "open": 401.0199890136719,
      "high": 414.3599853515625,
      "low": 401.0199890136719,
      "close": 407.20001220703125,
      "volume": 7629300
    },
    {
      "time": "2025-08-20",
      "open": 409.67999267578125,
      "high": 411.1700134277344,
      "low": 401.6700134277344,
      "close": 401.739990234375,
      "volume": 4195300
    },
    {
      "time": "2025-08-21",
      "open": 399.9100036621094,
      "high": 404.42999267578125,
      "low": 396.1700134277344,
      "close": 397.70001220703125,
      "volume": 2942600
    },
    {
      "time": "2025-08-22",
      "open": 400.8699951171875,
      "high": 414.5,
      "low": 398.30999755859375,
      "close": 412.7900085449219,
      "volume": 5284700
    },
    {
      "time": "2025-08-25",
      "open": 410.3599853515625,
      "high": 411.07000732421875,
      "low": 407.54998779296875,
      "close": 408.8999938964844,
      "volume": 3579500
    },
    {
      "time": "2025-08-26",
      "open": 408,
      "high": 409.0400085449219,
      "low": 404.7099914550781,
      "close": 407.5400085449219,
      "volume": 3180900
    },
    {
      "time": "2025-08-27",
      "open": 408.7900085449219,
      "high": 411.69000244140625,
      "low": 407.20001220703125,
      "close": 408.239990234375,
      "volume": 2487800
    },
    {
      "time": "2025-08-28",
      "open": 407,
      "high": 408.95001220703125,
      "low": 404.80999755859375,
      "close": 407.45001220703125,
      "volume": 4051600
    },
    {
      "time": "2025-08-29",
      "open": 407.7300109863281,
      "high": 408.8999938964844,
      "low": 405.3999938964844,
      "close": 406.7699890136719,
      "volume": 2210300
    },
    {
      "time": "2025-09-02",
      "open": 403.67999267578125,
      "high": 408.5899963378906,
      "low": 402.75,
      "close": 406.30999755859375,
      "volume": 3328600
    },
    {
      "time": "2025-09-03",
      "open": 404.94000244140625,
      "high": 409.0199890136719,
      "low": 403.57000732421875,
      "close": 407.7099914550781,
      "volume": 3025100
    },
    {
      "time": "2025-09-04",
      "open": 408.510009765625,
      "high": 413.2200012207031,
      "low": 407.20001220703125,
      "close": 411.69000244140625,
      "volume": 3873100
    },
    {
      "time": "2025-09-05",
      "open": 416.5899963378906,
      "high": 420.3999938964844,
      "low": 414.0199890136719,
      "close": 418.95001220703125,
      "volume": 5855600
    },
    {
      "time": "2025-09-08",
      "open": 418.5,
      "high": 420.5799865722656,
      "low": 415.75,
      "close": 419.94000244140625,
      "volume": 3742600
    },
    {
      "time": "2025-09-09",
      "open": 418.1199951171875,
      "high": 418.7200012207031,
      "low": 412.75,
      "close": 415.3399963378906,
      "volume": 3516000
    },
    {
      "time": "2025-09-10",
      "open": 415.5199890136719,
      "high": 417.42999267578125,
      "low": 411.739990234375,
      "close": 413.2300109863281,
      "volume": 2897800
    },
    {
      "time": "2025-09-11",
      "open": 415.70001220703125,
      "high": 425.2200012207031,
      "low": 414.25,
      "close": 423.4200134277344,
      "volume": 5316400
    },
    {
      "time": "2025-09-12",
      "open": 420.2699890136719,
      "high": 423.510009765625,
      "low": 418.8800048828125,
      "close": 422.69000244140625,
      "volume": 5004200
    },
    {
      "time": "2025-09-15",
      "open": 422.4700012207031,
      "high": 423.29998779296875,
      "low": 417.75,
      "close": 422.7099914550781,
      "volume": 4884700
    },
    {
      "time": "2025-09-16",
      "open": 423.75,
      "high": 424.5299987792969,
      "low": 420.0899963378906,
      "close": 421.45001220703125,
      "volume": 3726700
    },
    {
      "time": "2025-09-17",
      "open": 424.44000244140625,
      "high": 426.75,
      "low": 415.80999755859375,
      "close": 417,
      "volume": 4771700
    },
    {
      "time": "2025-09-18",
      "open": 417.54998779296875,
      "high": 421.3900146484375,
      "low": 415.8599853515625,
      "close": 417.4800109863281,
      "volume": 3677200
    },
    {
      "time": "2025-09-19",
      "open": 417.3699951171875,
      "high": 418.5799865722656,
      "low": 415.1000061035156,
      "close": 415.69000244140625,
      "volume": 6718400
    },
    {
      "time": "2025-09-22",
      "open": 414.1099853515625,
      "high": 414.8800048828125,
      "low": 411.1300048828125,
      "close": 412,
      "volume": 2656300
    },
    {
      "time": "2025-09-23",
      "open": 412,
      "high": 413.7300109863281,
      "low": 407.4599914550781,
      "close": 410.9100036621094,
      "volume": 2597000
    },
    {
      "time": "2025-09-24",
      "open": 406.7900085449219,
      "high": 410.6499938964844,
      "low": 405.010009765625,
      "close": 409.7699890136719,
      "volume": 3220700
    },
    {
      "time": "2025-09-25",
      "open": 406.6499938964844,
      "high": 410.8599853515625,
      "low": 405.6099853515625,
      "close": 407.45001220703125,
      "volume": 2554300
    },
    {
      "time": "2025-09-26",
      "open": 408.1600036621094,
      "high": 411.4100036621094,
      "low": 405.8399963378906,
      "close": 410.0899963378906,
      "volume": 2316600
    },
    {
      "time": "2025-09-29",
      "open": 410.04998779296875,
      "high": 410.95001220703125,
      "low": 403.8500061035156,
      "close": 406.79998779296875,
      "volume": 3008400
    },
    {
      "time": "2025-09-30",
      "open": 406.6300048828125,
      "high": 407,
      "low": 403.4800109863281,
      "close": 405.19000244140625,
      "volume": 3211600
    },
    {
      "time": "2025-10-01",
      "open": 404.3900146484375,
      "high": 405.1300048828125,
      "low": 395.30999755859375,
      "close": 397.0199890136719,
      "volume": 3787800
    },
    {
      "time": "2025-10-02",
      "open": 395.5,
      "high": 397.3800048828125,
      "low": 393.7900085449219,
      "close": 395.010009765625,
      "volume": 2964700
    },
    {
      "time": "2025-10-03",
      "open": 394.1300048828125,
      "high": 397.32000732421875,
      "low": 392.6300048828125,
      "close": 395.05999755859375,
      "volume": 2951300
    },
    {
      "time": "2025-10-06",
      "open": 394.5,
      "high": 394.5,
      "low": 385.7200012207031,
      "close": 389.3299865722656,
      "volume": 3653700
    },
    {
      "time": "2025-10-07",
      "open": 389.45001220703125,
      "high": 389.75,
      "low": 385.510009765625,
      "close": 386.80999755859375,
      "volume": 2505700
    },
    {
      "time": "2025-10-08",
      "open": 386.4599914550781,
      "high": 386.4599914550781,
      "low": 382.9800109863281,
      "close": 383.7900085449219,
      "volume": 2517600
    },
    {
      "time": "2025-10-09",
      "open": 382.8999938964844,
      "high": 384.3599853515625,
      "low": 377.4599914550781,
      "close": 377.69000244140625,
      "volume": 3321400
    },
    {
      "time": "2025-10-10",
      "open": 380.260009765625,
      "high": 380.260009765625,
      "low": 374.7799987792969,
      "close": 375.75,
      "volume": 2992400
    },
    {
      "time": "2025-10-13",
      "open": 379.07000732421875,
      "high": 382.30999755859375,
      "low": 377.19000244140625,
      "close": 379.3699951171875,
      "volume": 2925900
    },
    {
      "time": "2025-10-14",
      "open": 378.8699951171875,
      "high": 388.8900146484375,
      "low": 378.010009765625,
      "close": 387.7200012207031,
      "volume": 4399900
    },
    {
      "time": "2025-10-15",
      "open": 389.2300109863281,
      "high": 394.3699951171875,
      "low": 386.7300109863281,
      "close": 388.29998779296875,
      "volume": 3690100
    },
    {
      "time": "2025-10-16",
      "open": 389.6600036621094,
      "high": 390,
      "low": 383.9700012207031,
      "close": 387.3900146484375,
      "volume": 2783700
    },
    {
      "time": "2025-10-17",
      "open": 388.5,
      "high": 393.1099853515625,
      "low": 387.20001220703125,
      "close": 391.8999938964844,
      "volume": 2657700
    },
    {
      "time": "2025-10-20",
      "open": 391.4100036621094,
      "high": 393.17999267578125,
      "low": 388.0899963378906,
      "close": 388.8900146484375,
      "volume": 2761100
    },
    {
      "time": "2025-10-21",
      "open": 387.55999755859375,
      "high": 393.6300048828125,
      "low": 385.8599853515625,
      "close": 390.8999938964844,
      "volume": 2306900
    },
    {
      "time": "2025-10-22",
      "open": 391.25,
      "high": 393.04998779296875,
      "low": 388.1700134277344,
      "close": 388.9700012207031,
      "volume": 2857000
    },
    {
      "time": "2025-10-23",
      "open": 387.1300048828125,
      "high": 388.7200012207031,
      "low": 381.29998779296875,
      "close": 385.0299987792969,
      "volume": 2767300
    },
    {
      "time": "2025-10-24",
      "open": 389.70001220703125,
      "high": 389.70001220703125,
      "low": 385.6700134277344,
      "close": 386.67999267578125,
      "volume": 2426800
    },
    {
      "time": "2025-10-27",
      "open": 387.70001220703125,
      "high": 389.2900085449219,
      "low": 382.8999938964844,
      "close": 385.2699890136719,
      "volume": 3065800
    },
    {
      "time": "2025-10-28",
      "open": 384.4200134277344,
      "high": 390.010009765625,
      "low": 382.8299865722656,
      "close": 385.75,
      "volume": 2372800
    },
    {
      "time": "2025-10-29",
      "open": 383,
      "high": 385,
      "low": 375.20001220703125,
      "close": 378.0400085449219,
      "volume": 3852300
    },
    {
      "time": "2025-10-30",
      "open": 377.7099914550781,
      "high": 384.70001220703125,
      "low": 376.1099853515625,
      "close": 379.54998779296875,
      "volume": 2384300
    },
    {
      "time": "2025-10-31",
      "open": 376.9599914550781,
      "high": 380.94000244140625,
      "low": 375.010009765625,
      "close": 379.5899963378906,
      "volume": 2643500
    },
    {
      "time": "2025-11-03",
      "open": 377.010009765625,
      "high": 378.4800109863281,
      "low": 373.67999267578125,
      "close": 378.3500061035156,
      "volume": 2897600
    },
    {
      "time": "2025-11-04",
      "open": 377.3500061035156,
      "high": 383.67999267578125,
      "low": 376.75,
      "close": 383.0799865722656,
      "volume": 2590000
    },
    {
      "time": "2025-11-05",
      "open": 382.7900085449219,
      "high": 383.4200134277344,
      "low": 370.5299987792969,
      "close": 373.8399963378906,
      "volume": 4763000
    },
    {
      "time": "2025-11-06",
      "open": 371.82000732421875,
      "high": 372.6600036621094,
      "low": 367.54998779296875,
      "close": 369.07000732421875,
      "volume": 3622100
    },
    {
      "time": "2025-11-07",
      "open": 368.989990234375,
      "high": 373.6499938964844,
      "low": 367.57000732421875,
      "close": 371.1099853515625,
      "volume": 2766400
    },
    {
      "time": "2025-11-10",
      "open": 369.7900085449219,
      "high": 370.6600036621094,
      "low": 363.45001220703125,
      "close": 370.42999267578125,
      "volume": 3257900
    },
    {
      "time": "2025-11-11",
      "open": 371.989990234375,
      "high": 376,
      "low": 370.9100036621094,
      "close": 374.239990234375,
      "volume": 2407300
    },
    {
      "time": "2025-11-12",
      "open": 372.05999755859375,
      "high": 373.55999755859375,
      "low": 369.010009765625,
      "close": 371.1300048828125,
      "volume": 3375800
    },
    {
      "time": "2025-11-13",
      "open": 371.6600036621094,
      "high": 373.5199890136719,
      "low": 366.6199951171875,
      "close": 368.07000732421875,
      "volume": 3034800
    },
    {
      "time": "2025-11-14",
      "open": 365.9100036621094,
      "high": 367.3299865722656,
      "low": 359.79998779296875,
      "close": 362.3599853515625,
      "volume": 3413300
    },
    {
      "time": "2025-11-17",
      "open": 361.1300048828125,
      "high": 363.7799987792969,
      "low": 356.1000061035156,
      "close": 358.0299987792969,
      "volume": 5127200
    },
    {
      "time": "2025-11-18",
      "open": 339.9800109863281,
      "high": 348.79998779296875,
      "low": 336.010009765625,
      "close": 336.4800109863281,
      "volume": 10168500
    },
    {
      "time": "2025-11-19",
      "open": 340.9700012207031,
      "high": 341.75,
      "low": 331.3699951171875,
      "close": 334.5,
      "volume": 7595000
    },
    {
      "time": "2025-11-20",
      "open": 336.3599853515625,
      "high": 338.8999938964844,
      "low": 332.1300048828125,
      "close": 332.3800048828125,
      "volume": 4025300
    },
    {
      "time": "2025-11-21",
      "open": 334.57000732421875,
      "high": 346.9200134277344,
      "low": 333,
      "close": 343.32000732421875,
      "volume": 7441300
    },
    {
      "time": "2025-11-24",
      "open": 342.20001220703125,
      "high": 343.7099914550781,
      "low": 336.54998779296875,
      "close": 336.5799865722656,
      "volume": 6132900
    },
    {
      "time": "2025-11-25",
      "open": 339,
      "high": 353,
      "low": 338.8500061035156,
      "close": 351.07000732421875,
      "volume": 6316600
    },
    {
      "time": "2025-11-26",
      "open": 350.260009765625,
      "high": 357.3299865722656,
      "low": 349,
      "close": 355.4700012207031,
      "volume": 4517300
    },
    {
      "time": "2025-11-28",
      "open": 354.92999267578125,
      "high": 357.8299865722656,
      "low": 353.5,
      "close": 356.9200134277344,
      "volume": 2119600
    },
    {
      "time": "2025-12-01",
      "open": 354.04998779296875,
      "high": 362.2900085449219,
      "low": 352.8800048828125,
      "close": 357.3299865722656,
      "volume": 5107100
    },
    {
      "time": "2025-12-02",
      "open": 356.8299865722656,
      "high": 357.5,
      "low": 351.29998779296875,
      "close": 354.0299987792969,
      "volume": 3965300
    },
    {
      "time": "2025-12-03",
      "open": 354.5,
      "high": 360.4700012207031,
      "low": 353.75,
      "close": 357.9100036621094,
      "volume": 4166700
    },
    {
      "time": "2025-12-04",
      "open": 356.2900085449219,
      "high": 357.510009765625,
      "low": 350,
      "close": 351.1700134277344,
      "volume": 4022800
    },
    {
      "time": "2025-12-05",
      "open": 350.6499938964844,
      "high": 355.6199951171875,
      "low": 349.5299987792969,
      "close": 354.6099853515625,
      "volume": 5959200
    },
    {
      "time": "2025-12-08",
      "open": 351.95001220703125,
      "high": 352.0899963378906,
      "low": 345.70001220703125,
      "close": 349.9100036621094,
      "volume": 7273000
    },
    {
      "time": "2025-12-09",
      "open": 347.760009765625,
      "high": 356.6700134277344,
      "low": 344.9599914550781,
      "close": 345.2699890136719,
      "volume": 5063100
    },
    {
      "time": "2025-12-10",
      "open": 344.1000061035156,
      "high": 352.0199890136719,
      "low": 344,
      "close": 351.1300048828125,
      "volume": 6316100
    },
    {
      "time": "2025-12-11",
      "open": 356,
      "high": 362.7200012207031,
      "low": 353.94000244140625,
      "close": 357.4599914550781,
      "volume": 6609800
    },
    {
      "time": "2025-12-12",
      "open": 359.260009765625,
      "high": 360.760009765625,
      "low": 356.04998779296875,
      "close": 359.6499938964844,
      "volume": 3861200
    },
    {
      "time": "2025-12-15",
      "open": 359.3900146484375,
      "high": 362.6700134277344,
      "low": 355.6199951171875,
      "close": 356.989990234375,
      "volume": 4387400
    },
    {
      "time": "2025-12-16",
      "open": 356.8999938964844,
      "high": 358.739990234375,
      "low": 351.80999755859375,
      "close": 352.67999267578125,
      "volume": 3497200
    },
    {
      "time": "2025-12-17",
      "open": 351.9700012207031,
      "high": 357.5,
      "low": 350.9800109863281,
      "close": 356.75,
      "volume": 3875200
    },
    {
      "time": "2025-12-18",
      "open": 363.5400085449219,
      "high": 366.29998779296875,
      "low": 354.55999755859375,
      "close": 354.989990234375,
      "volume": 4805200
    },
    {
      "time": "2025-12-19",
      "open": 354.1099853515625,
      "high": 354.1099853515625,
      "low": 344.9200134277344,
      "close": 345,
      "volume": 12825600
    },
    {
      "time": "2025-12-22",
      "open": 345.30999755859375,
      "high": 347.8999938964844,
      "low": 343.70001220703125,
      "close": 346.3900146484375,
      "volume": 3523700
    },
    {
      "time": "2025-12-23",
      "open": 344,
      "high": 347.5,
      "low": 341.94000244140625,
      "close": 344.9700012207031,
      "volume": 3873400
    },
    {
      "time": "2025-12-24",
      "open": 344.3399963378906,
      "high": 348.260009765625,
      "low": 343.8999938964844,
      "close": 347.3399963378906,
      "volume": 1368600
    },
    {
      "time": "2025-12-26",
      "open": 346.989990234375,
      "high": 350.04998779296875,
      "low": 346.57000732421875,
      "close": 349.7799987792969,
      "volume": 1786900
    },
    {
      "time": "2025-12-29",
      "open": 350,
      "high": 350.32000732421875,
      "low": 344.75,
      "close": 347.45001220703125,
      "volume": 3790000
    },
    {
      "time": "2025-12-30",
      "open": 346.0299987792969,
      "high": 346.9800109863281,
      "low": 343.7200012207031,
      "close": 346.3500061035156,
      "volume": 2392600
    },
    {
      "time": "2025-12-31",
      "open": 345.5,
      "high": 346.7099914550781,
      "low": 343.9700012207031,
      "close": 344.1000061035156,
      "volume": 2317500
    },
    {
      "time": "2026-01-02",
      "open": 343.42999267578125,
      "high": 348.489990234375,
      "low": 340.9200134277344,
      "close": 345.82000732421875,
      "volume": 3763000
    },
    {
      "time": "2026-01-05",
      "open": 342.70001220703125,
      "high": 347.3500061035156,
      "low": 341.25,
      "close": 344.0899963378906,
      "volume": 4725300
    },
    {
      "time": "2026-01-06",
      "open": 341.5,
      "high": 350.67999267578125,
      "low": 337.7099914550781,
      "close": 349.2900085449219,
      "volume": 4680300
    },
    {
      "time": "2026-01-07",
      "open": 353.3399963378906,
      "high": 358.5,
      "low": 349.0299987792969,
      "close": 349.05999755859375,
      "volume": 4442700
    },
    {
      "time": "2026-01-08",
      "open": 345.30999755859375,
      "high": 363.239990234375,
      "low": 344.1000061035156,
      "close": 359.55999755859375,
      "volume": 5196500
    },
    {
      "time": "2026-01-09",
      "open": 363.5,
      "high": 375.489990234375,
      "low": 361.30999755859375,
      "close": 374.6400146484375,
      "volume": 7093500
    },
    {
      "time": "2026-01-12",
      "open": 374.6400146484375,
      "high": 376.4200134277344,
      "low": 369.25,
      "close": 374.94000244140625,
      "volume": 5859800
    },
    {
      "time": "2026-01-13",
      "open": 375.8699951171875,
      "high": 380.17999267578125,
      "low": 370.82000732421875,
      "close": 379.739990234375,
      "volume": 4785800
    },
    {
      "time": "2026-01-14",
      "open": 376.69000244140625,
      "high": 380.0899963378906,
      "low": 373.9700012207031,
      "close": 375.95001220703125,
      "volume": 4959900
    },
    {
      "time": "2026-01-15",
      "open": 376.0199890136719,
      "high": 380.17999267578125,
      "low": 374.4599914550781,
      "close": 379.1600036621094,
      "volume": 2990100
    },
    {
      "time": "2026-01-16",
      "open": 379.25,
      "high": 382.7699890136719,
      "low": 377.510009765625,
      "close": 380.1700134277344,
      "volume": 3709000
    },
    {
      "time": "2026-01-20",
      "open": 372.239990234375,
      "high": 377.3399963378906,
      "low": 371.29998779296875,
      "close": 375.1099853515625,
      "volume": 5353700
    },
    {
      "time": "2026-01-21",
      "open": 375.79998779296875,
      "high": 385.9200134277344,
      "low": 374.67999267578125,
      "close": 384.6400146484375,
      "volume": 5169800
    },
    {
      "time": "2026-01-22",
      "open": 386.45001220703125,
      "high": 390.6000061035156,
      "low": 380.5299987792969,
      "close": 381.0299987792969,
      "volume": 4828100
    },
    {
      "time": "2026-01-23",
      "open": 381.5,
      "high": 384.3699951171875,
      "low": 379.2099914550781,
      "close": 383.7699890136719,
      "volume": 3138300
    },
    {
      "time": "2026-01-26",
      "open": 385,
      "high": 387.4200134277344,
      "low": 381.95001220703125,
      "close": 386.5299987792969,
      "volume": 3984800
    },
    {
      "time": "2026-01-27",
      "open": 384.95001220703125,
      "high": 386.5,
      "low": 378.2699890136719,
      "close": 380.3599853515625,
      "volume": 3466100
    },
    {
      "time": "2026-01-28",
      "open": 380.2099914550781,
      "high": 381,
      "low": 373.6499938964844,
      "close": 375.29998779296875,
      "volume": 3371500
    },
    {
      "time": "2026-01-29",
      "open": 374.8999938964844,
      "high": 377.0899963378906,
      "low": 370.1499938964844,
      "close": 371.80999755859375,
      "volume": 4744500
    },
    {
      "time": "2026-01-30",
      "open": 372.4100036621094,
      "high": 375.1199951171875,
      "low": 368.54998779296875,
      "close": 374.5899963378906,
      "volume": 3755600
    },
    {
      "time": "2026-02-02",
      "open": 374.239990234375,
      "high": 379.6499938964844,
      "low": 368.239990234375,
      "close": 378.1199951171875,
      "volume": 4757200
    },
    {
      "time": "2026-02-03",
      "open": 377.2900085449219,
      "high": 391.7799987792969,
      "low": 377,
      "close": 381.1000061035156,
      "volume": 5684400
    },
    {
      "time": "2026-02-04",
      "open": 384.5899963378906,
      "high": 390.5299987792969,
      "low": 384.3599853515625,
      "close": 387.20001220703125,
      "volume": 5574700
    },
    {
      "time": "2026-02-05",
      "open": 386.67999267578125,
      "high": 387,
      "low": 380.8299865722656,
      "close": 382.3699951171875,
      "volume": 3759700
    },
    {
      "time": "2026-02-06",
      "open": 381.3399963378906,
      "high": 386.3699951171875,
      "low": 379.1000061035156,
      "close": 385.1499938964844,
      "volume": 4685400
    },
    {
      "time": "2026-02-09",
      "open": 384.3599853515625,
      "high": 385.7799987792969,
      "low": 378.20001220703125,
      "close": 381,
      "volume": 3639300
    },
    {
      "time": "2026-02-10",
      "open": 383.80999755859375,
      "high": 391.739990234375,
      "low": 381.94000244140625,
      "close": 389.67999267578125,
      "volume": 3160800
    },
    {
      "time": "2026-02-11",
      "open": 385,
      "high": 391.4200134277344,
      "low": 382.0799865722656,
      "close": 390.67999267578125,
      "volume": 3229900
    },
    {
      "time": "2026-02-12",
      "open": 393.54998779296875,
      "high": 397.6300048828125,
      "low": 389,
      "close": 390.2200012207031,
      "volume": 3702200
    },
    {
      "time": "2026-02-13",
      "open": 390.20001220703125,
      "high": 394,
      "low": 387.1000061035156,
      "close": 391.04998779296875,
      "volume": 2875900
    },
    {
      "time": "2026-02-17",
      "open": 392.2300109863281,
      "high": 394,
      "low": 380.5,
      "close": 383.0400085449219,
      "volume": 3485300
    },
    {
      "time": "2026-02-18",
      "open": 382.75,
      "high": 385.1199951171875,
      "low": 379.5400085449219,
      "close": 383.5199890136719,
      "volume": 2982600
    },
    {
      "time": "2026-02-19",
      "open": 383.739990234375,
      "high": 383.739990234375,
      "low": 377.3900146484375,
      "close": 378.5799865722656,
      "volume": 2930900
    },
    {
      "time": "2026-02-20",
      "open": 377.45001220703125,
      "high": 384.82000732421875,
      "low": 375.95001220703125,
      "close": 382.25,
      "volume": 3984100
    },
    {
      "time": "2026-02-23",
      "open": 380.989990234375,
      "high": 384.1400146484375,
      "low": 369.5799865722656,
      "close": 376.989990234375,
      "volume": 5495700
    },
    {
      "time": "2026-02-24",
      "open": 389.1099853515625,
      "high": 394.3500061035156,
      "low": 382.2099914550781,
      "close": 384.4800109863281,
      "volume": 5675800
    },
    {
      "time": "2026-02-25",
      "open": 381.07000732421875,
      "high": 381.44000244140625,
      "low": 371.3699951171875,
      "close": 375.57000732421875,
      "volume": 5036900
    },
    {
      "time": "2026-02-26",
      "open": 378.3999938964844,
      "high": 381.4800109863281,
      "low": 374.94000244140625,
      "close": 375.0899963378906,
      "volume": 2889400
    },
    {
      "time": "2026-02-27",
      "open": 373.8599853515625,
      "high": 382.19000244140625,
      "low": 372.3399963378906,
      "close": 380.7200012207031,
      "volume": 4819500
    },
    {
      "time": "2026-03-02",
      "open": 375,
      "high": 375.1099853515625,
      "low": 369,
      "close": 370.80999755859375,
      "volume": 4537600
    },
    {
      "time": "2026-03-03",
      "open": 363.7300109863281,
      "high": 368.7799987792969,
      "low": 360.1199951171875,
      "close": 366.9200134277344,
      "volume": 3964700
    },
    {
      "time": "2026-03-04",
      "open": 366.20001220703125,
      "high": 369.57000732421875,
      "low": 361.510009765625,
      "close": 369.1099853515625,
      "volume": 4324400
    },
    {
      "time": "2026-03-05",
      "open": 366.1199951171875,
      "high": 366.9800109863281,
      "low": 359.20001220703125,
      "close": 361.67999267578125,
      "volume": 4752200
    },
    {
      "time": "2026-03-06",
      "open": 357.5400085449219,
      "high": 359.45001220703125,
      "low": 353.2200012207031,
      "close": 357.9200134277344,
      "volume": 4167400
    },
    {
      "time": "2026-03-09",
      "open": 355.6000061035156,
      "high": 356.489990234375,
      "low": 345.6400146484375,
      "close": 353.55999755859375,
      "volume": 4224500
    },
    {
      "time": "2026-03-10",
      "open": 353.0400085449219,
      "high": 361.6400146484375,
      "low": 351.0199890136719,
      "close": 357.1499938964844,
      "volume": 3986000
    },
    {
      "time": "2026-03-11",
      "open": 355.4599914550781,
      "high": 356.32000732421875,
      "low": 349.1099853515625,
      "close": 350.8399963378906,
      "volume": 3197100
    },
    {
      "time": "2026-03-12",
      "open": 346.0400085449219,
      "high": 348.6700134277344,
      "low": 338.70001220703125,
      "close": 338.92999267578125,
      "volume": 3893600
    },
    {
      "time": "2026-03-13",
      "open": 341.69000244140625,
      "high": 343.4200134277344,
      "low": 338.0299987792969,
      "close": 339.0299987792969,
      "volume": 2531900
    },
    {
      "time": "2026-03-16",
      "open": 342.44000244140625,
      "high": 345.239990234375,
      "low": 340.6499938964844,
      "close": 342.5799865722656,
      "volume": 3194400
    },
    {
      "time": "2026-03-17",
      "open": 344.8900146484375,
      "high": 346.7799987792969,
      "low": 340.94000244140625,
      "close": 341.42999267578125,
      "volume": 3075900
    },
    {
      "time": "2026-03-18",
      "open": 338.6000061035156,
      "high": 339.79998779296875,
      "low": 330.1400146484375,
      "close": 330.92999267578125,
      "volume": 3592200
    },
    {
      "time": "2026-03-19",
      "open": 328.9599914550781,
      "high": 330.2300109863281,
      "low": 324.6300048828125,
      "close": 328.2099914550781,
      "volume": 3845400
    },
    {
      "time": "2026-03-20",
      "open": 327.75,
      "high": 330.2300109863281,
      "low": 320.260009765625,
      "close": 320.75,
      "volume": 9672200
    },
    {
      "time": "2026-03-23",
      "open": 331.989990234375,
      "high": 334.7200012207031,
      "low": 328.2099914550781,
      "close": 330.8999938964844,
      "volume": 5806300
    },
    {
      "time": "2026-03-24",
      "open": 325.8999938964844,
      "high": 332.5199890136719,
      "low": 323.0199890136719,
      "close": 330.9100036621094,
      "volume": 4566400
    },
    {
      "time": "2026-03-25",
      "open": 335,
      "high": 337.19000244140625,
      "low": 326.989990234375,
      "close": 332.510009765625,
      "volume": 4397800
    },
    {
      "time": "2026-03-26",
      "open": 331.44000244140625,
      "high": 334.1199951171875,
      "low": 326.5899963378906,
      "close": 328.42999267578125,
      "volume": 3448400
    },
    {
      "time": "2026-03-27",
      "open": 327.5,
      "high": 327.5400085449219,
      "low": 320.739990234375,
      "close": 321.6499938964844,
      "volume": 3977400
    },
    {
      "time": "2026-03-30",
      "open": 325.7200012207031,
      "high": 327.989990234375,
      "low": 322.5799865722656,
      "close": 323.5,
      "volume": 4066000
    },
    {
      "time": "2026-03-31",
      "open": 328.489990234375,
      "high": 331.44000244140625,
      "low": 323.4100036621094,
      "close": 328.8900146484375,
      "volume": 5749100
    },
    {
      "time": "2026-04-01",
      "open": 329.3699951171875,
      "high": 333.0899963378906,
      "low": 327.80999755859375,
      "close": 329.55999755859375,
      "volume": 3386200
    },
    {
      "time": "2026-04-02",
      "open": 323.6000061035156,
      "high": 326.29998779296875,
      "low": 318.6600036621094,
      "close": 321.6300048828125,
      "volume": 3732300
    },
    {
      "time": "2026-04-06",
      "open": 319.70001220703125,
      "high": 326.67999267578125,
      "low": 318.9200134277344,
      "close": 326.6499938964844,
      "volume": 2448300
    },
    {
      "time": "2026-04-07",
      "open": 323,
      "high": 324.3800048828125,
      "low": 315.30999755859375,
      "close": 318.7699890136719,
      "volume": 4661600
    },
    {
      "time": "2026-04-08",
      "open": 333.260009765625,
      "high": 338.7799987792969,
      "low": 332.25,
      "close": 336.1600036621094,
      "volume": 4610600
    },
    {
      "time": "2026-04-09",
      "open": 331.260009765625,
      "high": 340.57000732421875,
      "low": 328.45001220703125,
      "close": 339.5799865722656,
      "volume": 3002000
    },
    {
      "time": "2026-04-10",
      "open": 341.0400085449219,
      "high": 341.2300109863281,
      "low": 335.80999755859375,
      "close": 337.3399963378906,
      "volume": 3208300
    },
    {
      "time": "2026-04-13",
      "open": 335.5400085449219,
      "high": 341.44000244140625,
      "low": 331.92999267578125,
      "close": 341.1600036621094,
      "volume": 3741200
    },
    {
      "time": "2026-04-14",
      "open": 341,
      "high": 342.760009765625,
      "low": 338.3399963378906,
      "close": 342.7099914550781,
      "volume": 2882500
    },
    {
      "time": "2026-04-15",
      "open": 341.8500061035156,
      "high": 342.2699890136719,
      "low": 336.6199951171875,
      "close": 338.9100036621094,
      "volume": 3365200
    },
    {
      "time": "2026-04-16",
      "open": 339.989990234375,
      "high": 341.9800109863281,
      "low": 336.69000244140625,
      "close": 337.1499938964844,
      "volume": 2856700
    },
    {
      "time": "2026-04-17",
      "open": 342.8399963378906,
      "high": 352.0199890136719,
      "low": 342.8399963378906,
      "close": 349.3999938964844,
      "volume": 4930400
    },
    {
      "time": "2026-04-20",
      "open": 348.3399963378906,
      "high": 351.1700134277344,
      "low": 343.6199951171875,
      "close": 350.989990234375,
      "volume": 3260900
    },
    {
      "time": "2026-04-21",
      "open": 352.92999267578125,
      "high": 353.54998779296875,
      "low": 342.9700012207031,
      "close": 343.9200134277344,
      "volume": 3081000
    },
    {
      "time": "2026-04-22",
      "open": 343.95001220703125,
      "high": 345.239990234375,
      "low": 337.9200134277344,
      "close": 339.5,
      "volume": 2855800
    },
    {
      "time": "2026-04-23",
      "open": 339.5,
      "high": 340.8299865722656,
      "low": 336.8800048828125,
      "close": 340.1600036621094,
      "volume": 2712400
    },
    {
      "time": "2026-04-24",
      "open": 337.8800048828125,
      "high": 340.2699890136719,
      "low": 334.67999267578125,
      "close": 335.8900146484375,
      "volume": 3255900
    },
    {
      "time": "2026-04-27",
      "open": 334.4800109863281,
      "high": 337.3800048828125,
      "low": 332.1400146484375,
      "close": 332.29998779296875,
      "volume": 3282900
    },
    {
      "time": "2026-04-28",
      "open": 334.45001220703125,
      "high": 335.92999267578125,
      "low": 327.3599853515625,
      "close": 329.05999755859375,
      "volume": 4279300
    },
    {
      "time": "2026-04-29",
      "open": 325.6600036621094,
      "high": 325.8399963378906,
      "low": 319.04998779296875,
      "close": 322.80999755859375,
      "volume": 4150000
    },
    {
      "time": "2026-04-30",
      "open": 322.239990234375,
      "high": 330.1199951171875,
      "low": 322.239990234375,
      "close": 328.79998779296875,
      "volume": 4317900
    },
    {
      "time": "2026-05-01",
      "open": 330.1000061035156,
      "high": 330.5199890136719,
      "low": 323.3599853515625,
      "close": 323.8800048828125,
      "volume": 3865300
    },
    {
      "time": "2026-05-04",
      "open": 322.0799865722656,
      "high": 322.0799865722656,
      "low": 312.260009765625,
      "close": 312.4200134277344,
      "volume": 6396100
    },
    {
      "time": "2026-05-05",
      "open": 313.4100036621094,
      "high": 317.6300048828125,
      "low": 310.3999938964844,
      "close": 315.4200134277344,
      "volume": 6391400
    },
    {
      "time": "2026-05-06",
      "open": 321.9599914550781,
      "high": 325.239990234375,
      "low": 319.3500061035156,
      "close": 323.04998779296875,
      "volume": 5455900
    },
    {
      "time": "2026-05-07",
      "open": 325.010009765625,
      "high": 327.489990234375,
      "low": 322.42999267578125,
      "close": 322.6400146484375,
      "volume": 4411700
    },
    {
      "time": "2026-05-08",
      "open": 322.67999267578125,
      "high": 324,
      "low": 316.79998779296875,
      "close": 317.45001220703125,
      "volume": 4995500
    },
    {
      "time": "2026-05-11",
      "open": 316.5,
      "high": 317.1199951171875,
      "low": 309.7099914550781,
      "close": 311.3999938964844,
      "volume": 4335700
    },
    {
      "time": "2026-05-12",
      "open": 313.2300109863281,
      "high": 314.7799987792969,
      "low": 309.1099853515625,
      "close": 310.4599914550781,
      "volume": 4225700
    },
    {
      "time": "2026-05-13",
      "open": 307.6099853515625,
      "high": 307.69000244140625,
      "low": 299.2699890136719,
      "close": 302.54998779296875,
      "volume": 6307800
    },
    {
      "time": "2026-05-14",
      "open": 305.05999755859375,
      "high": 305.9800109863281,
      "low": 301.4200134277344,
      "close": 304.3500061035156,
      "volume": 5072600
    },
    {
      "time": "2026-05-15",
      "open": 300.30999755859375,
      "high": 302.92999267578125,
      "low": 296.8800048828125,
      "close": 297.510009765625,
      "volume": 6121500
    },
    {
      "time": "2026-05-18",
      "open": 299.25,
      "high": 303.7799987792969,
      "low": 297.29998779296875,
      "close": 299.80999755859375,
      "volume": 6366100
    },
    {
      "time": "2026-05-19",
      "open": 291.8699951171875,
      "high": 303.19000244140625,
      "low": 289.1000061035156,
      "close": 302.44000244140625,
      "volume": 8692500
    },
    {
      "time": "2026-05-20",
      "open": 301.05999755859375,
      "high": 311.010009765625,
      "low": 296.6700134277344,
      "close": 310.5799865722656,
      "volume": 5810900
    },
    {
      "time": "2026-05-21",
      "open": 306.3599853515625,
      "high": 313.989990234375,
      "low": 304.3800048828125,
      "close": 313.7799987792969,
      "volume": 4516600
    },
    {
      "time": "2026-05-22",
      "open": 314.5,
      "high": 314.9599914550781,
      "low": 311.4599914550781,
      "close": 313.07000732421875,
      "volume": 2963800
    },
    {
      "time": "2026-05-26",
      "open": 315.05999755859375,
      "high": 316.7900085449219,
      "low": 308.9599914550781,
      "close": 310.5400085449219,
      "volume": 6978200
    },
    {
      "time": "2026-05-27",
      "open": 314.75,
      "high": 321,
      "low": 314.510009765625,
      "close": 317.8500061035156,
      "volume": 5990100
    },
    {
      "time": "2026-05-28",
      "open": 317.45001220703125,
      "high": 321.8800048828125,
      "low": 315.1600036621094,
      "close": 321.2099914550781,
      "volume": 6818900
    },
    {
      "time": "2026-05-29",
      "open": 320.4800109863281,
      "high": 322.1000061035156,
      "low": 317,
      "close": 317.1400146484375,
      "volume": 6963300
    },
    {
      "time": "2026-06-01",
      "open": 315.1300048828125,
      "high": 315.8900146484375,
      "low": 307.69000244140625,
      "close": 310.69000244140625,
      "volume": 4544200
    },
    {
      "time": "2026-06-02",
      "open": 309.9800109863281,
      "high": 312.20001220703125,
      "low": 308.57000732421875,
      "close": 311.5199890136719,
      "volume": 4310000
    },
    {
      "time": "2026-06-03",
      "open": 307.94000244140625,
      "high": 313.5199890136719,
      "low": 307.1199951171875,
      "close": 312.9700012207031,
      "volume": 4328300
    },
    {
      "time": "2026-06-04",
      "open": 317.8299865722656,
      "high": 320.75,
      "low": 308.1099853515625,
      "close": 309.95001220703125,
      "volume": 4558600
    },
    {
      "time": "2026-06-05",
      "open": 310.8299865722656,
      "high": 314.04998779296875,
      "low": 308.6300048828125,
      "close": 310.7799987792969,
      "volume": 3946300
    },
    {
      "time": "2026-06-08",
      "open": 308.8800048828125,
      "high": 313.7699890136719,
      "low": 307.07000732421875,
      "close": 309.7099914550781,
      "volume": 4381800
    },
    {
      "time": "2026-06-09",
      "open": 311.3500061035156,
      "high": 322.8900146484375,
      "low": 310.2699890136719,
      "close": 321.3299865722656,
      "volume": 4875300
    },
    {
      "time": "2026-06-10",
      "open": 323.2699890136719,
      "high": 324,
      "low": 318.79998779296875,
      "close": 318.9200134277344,
      "volume": 4823800
    },
    {
      "time": "2026-06-11",
      "open": 322.2900085449219,
      "high": 327.0299987792969,
      "low": 318.54998779296875,
      "close": 326.010009765625,
      "volume": 4656600
    },
    {
      "time": "2026-06-12",
      "open": 328.5,
      "high": 331.0199890136719,
      "low": 325.2900085449219,
      "close": 328.3900146484375,
      "volume": 3649000
    },
    {
      "time": "2026-06-15",
      "open": 333.760009765625,
      "high": 338,
      "low": 329.5400085449219,
      "close": 329.82000732421875,
      "volume": 4695000
    },
    {
      "time": "2026-06-16",
      "open": 331.9100036621094,
      "high": 338.2699890136719,
      "low": 329.75,
      "close": 337.0899963378906,
      "volume": 5131500
    },
    {
      "time": "2026-06-17",
      "open": 336.010009765625,
      "high": 341.1499938964844,
      "low": 326.1700134277344,
      "close": 327.4800109863281,
      "volume": 6085400
    },
    {
      "time": "2026-06-18",
      "open": 331.70001220703125,
      "high": 338.0199890136719,
      "low": 330.8999938964844,
      "close": 334.2799987792969,
      "volume": 10604400
    },
    {
      "time": "2026-06-22",
      "open": 330,
      "high": 331.7300109863281,
      "low": 326.3399963378906,
      "close": 326.6199951171875,
      "volume": 4713600
    },
    {
      "time": "2026-06-23",
      "open": 323.8699951171875,
      "high": 329.0199890136719,
      "low": 321.70001220703125,
      "close": 324.45001220703125,
      "volume": 4788000
    },
    {
      "time": "2026-06-24",
      "open": 329.1199951171875,
      "high": 342.9599914550781,
      "low": 327.7099914550781,
      "close": 342.8599853515625,
      "volume": 6385000
    },
    {
      "time": "2026-06-25",
      "open": 342.25,
      "high": 348.6400146484375,
      "low": 341.82000732421875,
      "close": 345,
      "volume": 6974100
    },
    {
      "time": "2026-06-26",
      "open": 347.8999938964844,
      "high": 350.5,
      "low": 345.8500061035156,
      "close": 348.8599853515625,
      "volume": 7771700
    },
    {
      "time": "2026-06-29",
      "open": 348.8599853515625,
      "high": 351.3500061035156,
      "low": 345.5400085449219,
      "close": 350.80999755859375,
      "volume": 5786500
    },
    {
      "time": "2026-06-30",
      "open": 350.69000244140625,
      "high": 353.5,
      "low": 347.29998779296875,
      "close": 352.67999267578125,
      "volume": 4579000
    },
    {
      "time": "2026-07-01",
      "open": 353.9800109863281,
      "high": 357.1199951171875,
      "low": 350.8399963378906,
      "close": 350.8399963378906,
      "volume": 4041300
    },
    {
      "time": "2026-07-02",
      "open": 352.8399963378906,
      "high": 358.19000244140625,
      "low": 347.6499938964844,
      "close": 357.8999938964844,
      "volume": 3110500
    },
    {
      "time": "2026-07-06",
      "open": 357.82000732421875,
      "high": 358.8500061035156,
      "low": 345.79998779296875,
      "close": 350.6499938964844,
      "volume": 4460800
    },
    {
      "time": "2026-07-07",
      "open": 355.05999755859375,
      "high": 355.4200134277344,
      "low": 344.4800109863281,
      "close": 345.2099914550781,
      "volume": 3592800
    },
    {
      "time": "2026-07-08",
      "open": 337.989990234375,
      "high": 337.989990234375,
      "low": 330.6600036621094,
      "close": 336.2099914550781,
      "volume": 4192300
    },
    {
      "time": "2026-07-09",
      "open": 337.760009765625,
      "high": 340.7300109863281,
      "low": 335.6099853515625,
      "close": 338.7300109863281,
      "volume": 2780800
    },
    {
      "time": "2026-07-10",
      "open": 339.54998779296875,
      "high": 344.3999938964844,
      "low": 337.8999938964844,
      "close": 343.29998779296875,
      "volume": 2748000
    },
    {
      "time": "2026-07-13",
      "open": 344,
      "high": 345.1099853515625,
      "low": 335.42999267578125,
      "close": 337.1099853515625,
      "volume": 3650400
    },
    {
      "time": "2026-07-14",
      "open": 339.5199890136719,
      "high": 341.75,
      "low": 336.57000732421875,
      "close": 337.739990234375,
      "volume": 2807300
    },
    {
      "time": "2026-07-15",
      "open": 338.989990234375,
      "high": 346.25,
      "low": 337.260009765625,
      "close": 341.44000244140625,
      "volume": 3953100
    },
    {
      "time": "2026-07-16",
      "open": 341.54998779296875,
      "high": 350.80999755859375,
      "low": 340.6400146484375,
      "close": 348.0199890136719,
      "volume": 3810300
    },
    {
      "time": "2026-07-17",
      "open": 348.92999267578125,
      "high": 353.9800109863281,
      "low": 338.0899963378906,
      "close": 338.8699951171875,
      "volume": 4434000
    },
    {
      "time": "2026-07-20",
      "open": 339.9700012207031,
      "high": 340.20001220703125,
      "low": 331.4100036621094,
      "close": 333.0400085449219,
      "volume": 4125300
    },
    {
      "time": "2026-07-21",
      "open": 331.29998779296875,
      "high": 333,
      "low": 327,
      "close": 331.6000061035156,
      "volume": 3112600
    },
    {
      "time": "2026-07-22",
      "open": 333.5299987792969,
      "high": 336.55999755859375,
      "low": 330.7099914550781,
      "close": 331.45001220703125,
      "volume": 2907700
    },
    {
      "time": "2026-07-23",
      "open": 325.29998779296875,
      "high": 328.2300109863281,
      "low": 323.04998779296875,
      "close": 324.7099914550781,
      "volume": 4523100
    },
    {
      "time": "2026-07-24",
      "open": 325.07000732421875,
      "high": 333.4599914550781,
      "low": 323.2300109863281,
      "close": 332.9800109863281,
      "volume": 3864291
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 401.93120178222654
    },
    {
      "time": "2025-10-06",
      "value": 402.21100158691405
    },
    {
      "time": "2025-10-07",
      "value": 402.40260131835936
    },
    {
      "time": "2025-10-08",
      "value": 402.5316015625
    },
    {
      "time": "2025-10-09",
      "value": 402.6438018798828
    },
    {
      "time": "2025-10-10",
      "value": 402.8086016845703
    },
    {
      "time": "2025-10-13",
      "value": 402.92280151367186
    },
    {
      "time": "2025-10-14",
      "value": 403.06080139160156
    },
    {
      "time": "2025-10-15",
      "value": 403.11860107421876
    },
    {
      "time": "2025-10-16",
      "value": 403.1304016113281
    },
    {
      "time": "2025-10-17",
      "value": 403.2450012207031
    },
    {
      "time": "2025-10-20",
      "value": 403.26580139160154
    },
    {
      "time": "2025-10-21",
      "value": 403.3332012939453
    },
    {
      "time": "2025-10-22",
      "value": 403.1926013183594
    },
    {
      "time": "2025-10-23",
      "value": 402.7496014404297
    },
    {
      "time": "2025-10-24",
      "value": 402.47680114746095
    },
    {
      "time": "2025-10-27",
      "value": 402.1946008300781
    },
    {
      "time": "2025-10-28",
      "value": 402.0156005859375
    },
    {
      "time": "2025-10-29",
      "value": 401.4324005126953
    },
    {
      "time": "2025-10-30",
      "value": 400.9886004638672
    },
    {
      "time": "2025-10-31",
      "value": 400.6264001464844
    },
    {
      "time": "2025-11-03",
      "value": 399.93760009765623
    },
    {
      "time": "2025-11-04",
      "value": 399.4211999511719
    },
    {
      "time": "2025-11-05",
      "value": 398.74719970703126
    },
    {
      "time": "2025-11-06",
      "value": 397.96380004882815
    },
    {
      "time": "2025-11-07",
      "value": 397.23699951171875
    },
    {
      "time": "2025-11-10",
      "value": 396.51019958496096
    },
    {
      "time": "2025-11-11",
      "value": 395.8687994384766
    },
    {
      "time": "2025-11-12",
      "value": 395.13719970703124
    },
    {
      "time": "2025-11-13",
      "value": 394.2647998046875
    },
    {
      "time": "2025-11-14",
      "value": 393.1329992675781
    },
    {
      "time": "2025-11-17",
      "value": 391.8947991943359
    },
    {
      "time": "2025-11-18",
      "value": 390.3175994873047
    },
    {
      "time": "2025-11-19",
      "value": 388.7429992675781
    },
    {
      "time": "2025-11-20",
      "value": 386.92219909667966
    },
    {
      "time": "2025-11-21",
      "value": 385.3347991943359
    },
    {
      "time": "2025-11-24",
      "value": 383.61219909667966
    },
    {
      "time": "2025-11-25",
      "value": 382.20459899902346
    },
    {
      "time": "2025-11-26",
      "value": 380.9739990234375
    },
    {
      "time": "2025-11-28",
      "value": 379.76279907226564
    },
    {
      "time": "2025-12-01",
      "value": 378.5955987548828
    },
    {
      "time": "2025-12-02",
      "value": 377.43619873046873
    },
    {
      "time": "2025-12-03",
      "value": 376.37619873046873
    },
    {
      "time": "2025-12-04",
      "value": 375.20419921875
    },
    {
      "time": "2025-12-05",
      "value": 374.14739868164065
    },
    {
      "time": "2025-12-08",
      "value": 372.943798828125
    },
    {
      "time": "2025-12-09",
      "value": 371.71319885253905
    },
    {
      "time": "2025-12-10",
      "value": 370.6319989013672
    },
    {
      "time": "2025-12-11",
      "value": 369.84079895019534
    },
    {
      "time": "2025-12-12",
      "value": 369.1335986328125
    },
    {
      "time": "2025-12-15",
      "value": 368.3721984863281
    },
    {
      "time": "2025-12-16",
      "value": 367.63919860839843
    },
    {
      "time": "2025-12-17",
      "value": 367.0379986572266
    },
    {
      "time": "2025-12-18",
      "value": 366.4619982910156
    },
    {
      "time": "2025-12-19",
      "value": 365.8081982421875
    },
    {
      "time": "2025-12-22",
      "value": 365.22099853515624
    },
    {
      "time": "2025-12-23",
      "value": 364.5329986572266
    },
    {
      "time": "2025-12-24",
      "value": 363.7253985595703
    },
    {
      "time": "2025-12-26",
      "value": 362.9549987792969
    },
    {
      "time": "2025-12-29",
      "value": 362.15619873046876
    },
    {
      "time": "2025-12-30",
      "value": 361.24519897460937
    },
    {
      "time": "2025-12-31",
      "value": 360.3493988037109
    },
    {
      "time": "2026-01-02",
      "value": 359.44779907226564
    },
    {
      "time": "2026-01-05",
      "value": 358.5501989746094
    },
    {
      "time": "2026-01-06",
      "value": 357.83539916992186
    },
    {
      "time": "2026-01-07",
      "value": 357.08299926757815
    },
    {
      "time": "2026-01-08",
      "value": 356.56879943847656
    },
    {
      "time": "2026-01-09",
      "value": 356.34659973144534
    },
    {
      "time": "2026-01-12",
      "value": 356.284599609375
    },
    {
      "time": "2026-01-13",
      "value": 356.2883996582031
    },
    {
      "time": "2026-01-14",
      "value": 356.2155999755859
    },
    {
      "time": "2026-01-15",
      "value": 356.2317999267578
    },
    {
      "time": "2026-01-16",
      "value": 356.17360046386716
    },
    {
      "time": "2026-01-20",
      "value": 356.1990002441406
    },
    {
      "time": "2026-01-21",
      "value": 356.510400390625
    },
    {
      "time": "2026-01-22",
      "value": 356.7088006591797
    },
    {
      "time": "2026-01-23",
      "value": 356.9756005859375
    },
    {
      "time": "2026-01-26",
      "value": 357.2214007568359
    },
    {
      "time": "2026-01-27",
      "value": 357.40600036621095
    },
    {
      "time": "2026-01-28",
      "value": 357.55059997558595
    },
    {
      "time": "2026-01-29",
      "value": 357.7396002197266
    },
    {
      "time": "2026-01-30",
      "value": 358.07080017089845
    },
    {
      "time": "2026-02-02",
      "value": 358.90359985351563
    },
    {
      "time": "2026-02-03",
      "value": 359.8355999755859
    },
    {
      "time": "2026-02-04",
      "value": 360.9320001220703
    },
    {
      "time": "2026-02-05",
      "value": 361.7129998779297
    },
    {
      "time": "2026-02-06",
      "value": 362.68440002441406
    },
    {
      "time": "2026-02-09",
      "value": 363.2829998779297
    },
    {
      "time": "2026-02-10",
      "value": 363.9671997070312
    },
    {
      "time": "2026-02-11",
      "value": 364.6423992919922
    },
    {
      "time": "2026-02-12",
      "value": 365.3001995849609
    },
    {
      "time": "2026-02-13",
      "value": 366.04059936523436
    },
    {
      "time": "2026-02-17",
      "value": 366.54319946289064
    },
    {
      "time": "2026-02-18",
      "value": 367.19019897460936
    },
    {
      "time": "2026-02-19",
      "value": 367.66959899902344
    },
    {
      "time": "2026-02-20",
      "value": 368.31639892578124
    },
    {
      "time": "2026-02-23",
      "value": 368.9507989501953
    },
    {
      "time": "2026-02-24",
      "value": 369.6177990722656
    },
    {
      "time": "2026-02-25",
      "value": 369.9799993896484
    },
    {
      "time": "2026-02-26",
      "value": 370.2887994384766
    },
    {
      "time": "2026-02-27",
      "value": 370.7633996582031
    },
    {
      "time": "2026-03-02",
      "value": 371.12599975585937
    },
    {
      "time": "2026-03-03",
      "value": 371.32940002441404
    },
    {
      "time": "2026-03-04",
      "value": 371.61179992675784
    },
    {
      "time": "2026-03-05",
      "value": 371.9453997802734
    },
    {
      "time": "2026-03-06",
      "value": 372.1759997558594
    },
    {
      "time": "2026-03-09",
      "value": 372.34779968261716
    },
    {
      "time": "2026-03-10",
      "value": 372.54399963378904
    },
    {
      "time": "2026-03-11",
      "value": 372.56519958496096
    },
    {
      "time": "2026-03-12",
      "value": 372.3947991943359
    },
    {
      "time": "2026-03-13",
      "value": 372.24839904785154
    },
    {
      "time": "2026-03-16",
      "value": 372.2179986572266
    },
    {
      "time": "2026-03-17",
      "value": 372.1301983642578
    },
    {
      "time": "2026-03-18",
      "value": 371.86699829101565
    },
    {
      "time": "2026-03-19",
      "value": 371.4453979492188
    },
    {
      "time": "2026-03-20",
      "value": 370.8791979980469
    },
    {
      "time": "2026-03-23",
      "value": 370.3059979248047
    },
    {
      "time": "2026-03-24",
      "value": 369.4313977050781
    },
    {
      "time": "2026-03-25",
      "value": 368.5827978515625
    },
    {
      "time": "2026-03-26",
      "value": 367.5565979003906
    },
    {
      "time": "2026-03-27",
      "value": 366.47059753417966
    },
    {
      "time": "2026-03-30",
      "value": 365.3573974609375
    },
    {
      "time": "2026-03-31",
      "value": 364.33179748535156
    },
    {
      "time": "2026-04-01",
      "value": 363.42079772949216
    },
    {
      "time": "2026-04-02",
      "value": 362.1605975341797
    },
    {
      "time": "2026-04-06",
      "value": 361.07299743652345
    },
    {
      "time": "2026-04-07",
      "value": 359.77299743652344
    },
    {
      "time": "2026-04-08",
      "value": 358.7655975341797
    },
    {
      "time": "2026-04-09",
      "value": 357.94999755859374
    },
    {
      "time": "2026-04-10",
      "value": 357.1907977294922
    },
    {
      "time": "2026-04-13",
      "value": 356.5777978515625
    },
    {
      "time": "2026-04-14",
      "value": 355.94019775390626
    },
    {
      "time": "2026-04-15",
      "value": 355.1559979248047
    },
    {
      "time": "2026-04-16",
      "value": 354.27699768066407
    },
    {
      "time": "2026-04-17",
      "value": 353.5209973144531
    },
    {
      "time": "2026-04-20",
      "value": 352.89339721679687
    },
    {
      "time": "2026-04-21",
      "value": 352.06879760742186
    },
    {
      "time": "2026-04-22",
      "value": 351.2387976074219
    },
    {
      "time": "2026-04-23",
      "value": 350.24839782714844
    },
    {
      "time": "2026-04-24",
      "value": 349.15259826660156
    },
    {
      "time": "2026-04-27",
      "value": 347.9941979980469
    },
    {
      "time": "2026-04-28",
      "value": 346.75439819335935
    },
    {
      "time": "2026-04-29",
      "value": 345.5497979736328
    },
    {
      "time": "2026-04-30",
      "value": 344.45539794921876
    },
    {
      "time": "2026-05-01",
      "value": 343.3613983154297
    },
    {
      "time": "2026-05-04",
      "value": 341.96479858398436
    },
    {
      "time": "2026-05-05",
      "value": 340.73339904785155
    },
    {
      "time": "2026-05-06",
      "value": 339.5047985839844
    },
    {
      "time": "2026-05-07",
      "value": 338.4461987304687
    },
    {
      "time": "2026-05-08",
      "value": 337.29339904785155
    },
    {
      "time": "2026-05-11",
      "value": 335.90699890136716
    },
    {
      "time": "2026-05-12",
      "value": 334.6999987792969
    },
    {
      "time": "2026-05-13",
      "value": 333.41259826660155
    },
    {
      "time": "2026-05-14",
      "value": 332.1173986816406
    },
    {
      "time": "2026-05-15",
      "value": 330.8339990234375
    },
    {
      "time": "2026-05-18",
      "value": 329.6717987060547
    },
    {
      "time": "2026-05-19",
      "value": 328.64939880371094
    },
    {
      "time": "2026-05-20",
      "value": 327.7179986572266
    },
    {
      "time": "2026-05-21",
      "value": 326.9767987060547
    },
    {
      "time": "2026-05-22",
      "value": 326.45959899902346
    },
    {
      "time": "2026-05-26",
      "value": 325.8897991943359
    },
    {
      "time": "2026-05-27",
      "value": 325.39519958496095
    },
    {
      "time": "2026-05-28",
      "value": 324.99079956054686
    },
    {
      "time": "2026-05-29",
      "value": 324.715
    },
    {
      "time": "2026-06-01",
      "value": 324.3646002197266
    },
    {
      "time": "2026-06-02",
      "value": 324.18
    },
    {
      "time": "2026-06-03",
      "value": 323.8214001464844
    },
    {
      "time": "2026-06-04",
      "value": 323.40220031738284
    },
    {
      "time": "2026-06-05",
      "value": 322.96760009765626
    },
    {
      "time": "2026-06-08",
      "value": 322.5932000732422
    },
    {
      "time": "2026-06-09",
      "value": 322.5867999267578
    },
    {
      "time": "2026-06-10",
      "value": 322.4952001953125
    },
    {
      "time": "2026-06-11",
      "value": 322.43760009765623
    },
    {
      "time": "2026-06-12",
      "value": 322.4142004394531
    },
    {
      "time": "2026-06-15",
      "value": 322.57800048828125
    },
    {
      "time": "2026-06-16",
      "value": 322.7868005371094
    },
    {
      "time": "2026-06-17",
      "value": 322.9610009765625
    },
    {
      "time": "2026-06-18",
      "value": 322.92340087890625
    },
    {
      "time": "2026-06-22",
      "value": 322.66420104980466
    },
    {
      "time": "2026-06-23",
      "value": 322.4064013671875
    },
    {
      "time": "2026-06-24",
      "value": 322.4404010009766
    },
    {
      "time": "2026-06-25",
      "value": 322.486201171875
    },
    {
      "time": "2026-06-26",
      "value": 322.68520080566407
    },
    {
      "time": "2026-06-29",
      "value": 322.9584008789063
    },
    {
      "time": "2026-06-30",
      "value": 323.0240008544922
    },
    {
      "time": "2026-07-01",
      "value": 323.0210009765625
    },
    {
      "time": "2026-07-02",
      "value": 323.3006005859375
    },
    {
      "time": "2026-07-06",
      "value": 323.5236004638672
    },
    {
      "time": "2026-07-07",
      "value": 323.6246002197266
    },
    {
      "time": "2026-07-08",
      "value": 323.63099975585936
    },
    {
      "time": "2026-07-09",
      "value": 323.75960021972656
    },
    {
      "time": "2026-07-10",
      "value": 324.0444000244141
    },
    {
      "time": "2026-07-13",
      "value": 324.3303997802734
    },
    {
      "time": "2026-07-14",
      "value": 324.5091998291016
    },
    {
      "time": "2026-07-15",
      "value": 324.86039978027344
    },
    {
      "time": "2026-07-16",
      "value": 325.5723992919922
    },
    {
      "time": "2026-07-17",
      "value": 326.04139892578127
    },
    {
      "time": "2026-07-20",
      "value": 326.2411993408203
    },
    {
      "time": "2026-07-21",
      "value": 326.4203991699219
    },
    {
      "time": "2026-07-22",
      "value": 326.70039916992187
    },
    {
      "time": "2026-07-23",
      "value": 326.96659912109374
    },
    {
      "time": "2026-07-24",
      "value": 327.41699951171876
    }
  ],
  "analysis": null
}