{
  "ok": true,
  "cached": false,
  "ticker": "HLT",
  "price": 310.04,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Jonathan Jackson",
      "slug": "jonathan-jackson",
      "txn_type": "P",
      "owner": "SP",
      "txn_date": "2026-06-15",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Truist Securities Adjusts Price Target on Hilton Worldwide to $316 From $312, Keeps Hold Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/truist-securities-adjusts-price-target-121951422.html",
      "published": "2026-09-10"
    },
    {
      "title": "3 Profitable Stocks We Approach with Caution",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/3-profitable-stocks-approach-caution-133838120.html",
      "published": "2026-09-09"
    },
    {
      "title": "How Is Hilton Worldwide's Stock Performance Compared to Other Leisure and Entertainment Stocks?",
      "publisher": "Barchart",
      "link": "https://finance.yahoo.com/markets/stocks/articles/hilton-worldwides-stock-performance-compared-144546914.html",
      "published": "2026-09-08"
    },
    {
      "title": "Hilton Worldwide Holdings (HLT) As Its Asset Light Growth Story Keeps Fair Value In Focus",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/hilton-worldwide-holdings-hlt-asset-121541230.html",
      "published": "2026-09-01"
    },
    {
      "title": "Hilton (HLT) Stock Looks Fully Valued After a 165% Five Year Run",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/hilton-hlt-stock-looks-fully-170532595.html",
      "published": "2026-08-31"
    },
    {
      "title": "Implied Volatility Surging for Hilton Stock Options",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/options/articles/implied-volatility-surging-hilton-stock-143200404.html",
      "published": "2026-08-31"
    },
    {
      "title": "Hilton Worldwide (HLT) Up 3.4% Since Last Earnings Report: Can It Continue?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/hilton-worldwide-hlt-3-4-153013734.html",
      "published": "2026-08-27"
    },
    {
      "title": "Summer Travel Season May Be Ending, but Marriott’s Stock Is Worth Checking In For",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/42948320-33d1-39dd-a95d-efa9da29301b/summer-travel-season-may-be.html",
      "published": "2026-08-27"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 274.80999755859375,
      "high": 275.17999267578125,
      "low": 271.17999267578125,
      "close": 271.25,
      "volume": 1442800
    },
    {
      "time": "2025-09-16",
      "open": 271.739990234375,
      "high": 274.25,
      "low": 270.54998779296875,
      "close": 273.8800048828125,
      "volume": 1126700
    },
    {
      "time": "2025-09-17",
      "open": 274.42999267578125,
      "high": 274.42999267578125,
      "low": 263.8999938964844,
      "close": 266.4100036621094,
      "volume": 2551500
    },
    {
      "time": "2025-09-18",
      "open": 266.7799987792969,
      "high": 268.8500061035156,
      "low": 265.5899963378906,
      "close": 266.29998779296875,
      "volume": 1683400
    },
    {
      "time": "2025-09-19",
      "open": 267.80999755859375,
      "high": 269.57000732421875,
      "low": 266,
      "close": 268.6099853515625,
      "volume": 3686500
    },
    {
      "time": "2025-09-22",
      "open": 266.20001220703125,
      "high": 267.9700012207031,
      "low": 265.29998779296875,
      "close": 266.5799865722656,
      "volume": 1245900
    },
    {
      "time": "2025-09-23",
      "open": 267.2699890136719,
      "high": 268.7200012207031,
      "low": 263.6300048828125,
      "close": 263.70001220703125,
      "volume": 1233600
    },
    {
      "time": "2025-09-24",
      "open": 264.0199890136719,
      "high": 266.1000061035156,
      "low": 260.04998779296875,
      "close": 263.1700134277344,
      "volume": 2465800
    },
    {
      "time": "2025-09-25",
      "open": 262.760009765625,
      "high": 262.760009765625,
      "low": 260.239990234375,
      "close": 261.2799987792969,
      "volume": 2826000
    },
    {
      "time": "2025-09-26",
      "open": 263.0299987792969,
      "high": 264.739990234375,
      "low": 261.3399963378906,
      "close": 261.75,
      "volume": 1895100
    },
    {
      "time": "2025-09-29",
      "open": 263.0299987792969,
      "high": 264.3399963378906,
      "low": 260.9599914550781,
      "close": 262.2799987792969,
      "volume": 1506500
    },
    {
      "time": "2025-09-30",
      "open": 260.8900146484375,
      "high": 263,
      "low": 257.8900146484375,
      "close": 259.44000244140625,
      "volume": 2525500
    },
    {
      "time": "2025-10-01",
      "open": 257.80999755859375,
      "high": 259.4100036621094,
      "low": 255.0500030517578,
      "close": 256.75,
      "volume": 2225300
    },
    {
      "time": "2025-10-02",
      "open": 256.6400146484375,
      "high": 259.5299987792969,
      "low": 255.39999389648438,
      "close": 258.9100036621094,
      "volume": 1856300
    },
    {
      "time": "2025-10-03",
      "open": 258.8999938964844,
      "high": 259.489990234375,
      "low": 256.8900146484375,
      "close": 258.42999267578125,
      "volume": 1677500
    },
    {
      "time": "2025-10-06",
      "open": 258.2300109863281,
      "high": 261.9200134277344,
      "low": 257.4800109863281,
      "close": 260.17999267578125,
      "volume": 2937800
    },
    {
      "time": "2025-10-07",
      "open": 260.5899963378906,
      "high": 261.20001220703125,
      "low": 256.3900146484375,
      "close": 258.6400146484375,
      "volume": 2114600
    },
    {
      "time": "2025-10-08",
      "open": 258.55999755859375,
      "high": 262.239990234375,
      "low": 256.17999267578125,
      "close": 260.05999755859375,
      "volume": 1468400
    },
    {
      "time": "2025-10-09",
      "open": 261.05999755859375,
      "high": 264.1499938964844,
      "low": 260.0299987792969,
      "close": 260.1000061035156,
      "volume": 1644000
    },
    {
      "time": "2025-10-10",
      "open": 260.8699951171875,
      "high": 264.1400146484375,
      "low": 257.6199951171875,
      "close": 259.5299987792969,
      "volume": 1857700
    },
    {
      "time": "2025-10-13",
      "open": 260.5400085449219,
      "high": 265.510009765625,
      "low": 259.79998779296875,
      "close": 263.3599853515625,
      "volume": 1342300
    },
    {
      "time": "2025-10-14",
      "open": 261.5400085449219,
      "high": 268.6499938964844,
      "low": 261.3900146484375,
      "close": 268.3999938964844,
      "volume": 1040300
    },
    {
      "time": "2025-10-15",
      "open": 268.3999938964844,
      "high": 270.6300048828125,
      "low": 263.239990234375,
      "close": 265.1099853515625,
      "volume": 1416500
    },
    {
      "time": "2025-10-16",
      "open": 265.5199890136719,
      "high": 266.30999755859375,
      "low": 256.70001220703125,
      "close": 257.4700012207031,
      "volume": 2502000
    },
    {
      "time": "2025-10-17",
      "open": 257.42999267578125,
      "high": 261.94000244140625,
      "low": 257.42999267578125,
      "close": 260.2699890136719,
      "volume": 1519400
    },
    {
      "time": "2025-10-20",
      "open": 260.5299987792969,
      "high": 263.989990234375,
      "low": 260.1400146484375,
      "close": 261.0400085449219,
      "volume": 1762600
    },
    {
      "time": "2025-10-21",
      "open": 260,
      "high": 267.25,
      "low": 259.4599914550781,
      "close": 265.9599914550781,
      "volume": 2082100
    },
    {
      "time": "2025-10-22",
      "open": 274,
      "high": 279.6000061035156,
      "low": 272.1199951171875,
      "close": 275.05999755859375,
      "volume": 3310100
    },
    {
      "time": "2025-10-23",
      "open": 274.1199951171875,
      "high": 275.8599853515625,
      "low": 266.5899963378906,
      "close": 267.6300048828125,
      "volume": 2173800
    },
    {
      "time": "2025-10-24",
      "open": 269.5299987792969,
      "high": 270.3900146484375,
      "low": 266.760009765625,
      "close": 267.7699890136719,
      "volume": 1196100
    },
    {
      "time": "2025-10-27",
      "open": 268.989990234375,
      "high": 271.1300048828125,
      "low": 265.1300048828125,
      "close": 266.2200012207031,
      "volume": 1577100
    },
    {
      "time": "2025-10-28",
      "open": 265.2200012207031,
      "high": 266.29998779296875,
      "low": 260.44000244140625,
      "close": 260.8999938964844,
      "volume": 1690800
    },
    {
      "time": "2025-10-29",
      "open": 260.3699951171875,
      "high": 263.69000244140625,
      "low": 257.4800109863281,
      "close": 260.3900146484375,
      "volume": 2098500
    },
    {
      "time": "2025-10-30",
      "open": 260.010009765625,
      "high": 263.30999755859375,
      "low": 258.1300048828125,
      "close": 260.17999267578125,
      "volume": 1697300
    },
    {
      "time": "2025-10-31",
      "open": 259.95001220703125,
      "high": 260.5899963378906,
      "low": 254.27000427246094,
      "close": 256.9599914550781,
      "volume": 1903100
    },
    {
      "time": "2025-11-03",
      "open": 255.75999450683594,
      "high": 259.6300048828125,
      "low": 253.5399932861328,
      "close": 259.0899963378906,
      "volume": 1740900
    },
    {
      "time": "2025-11-04",
      "open": 257.239990234375,
      "high": 260.8900146484375,
      "low": 256.239990234375,
      "close": 258.6400146484375,
      "volume": 1720400
    },
    {
      "time": "2025-11-05",
      "open": 259.30999755859375,
      "high": 265.4599914550781,
      "low": 257.0400085449219,
      "close": 264.4599914550781,
      "volume": 1697200
    },
    {
      "time": "2025-11-06",
      "open": 264.29998779296875,
      "high": 268.5299987792969,
      "low": 263.6600036621094,
      "close": 265.2699890136719,
      "volume": 1598800
    },
    {
      "time": "2025-11-07",
      "open": 266.4700012207031,
      "high": 273.8800048828125,
      "low": 265.45001220703125,
      "close": 273.32000732421875,
      "volume": 1904100
    },
    {
      "time": "2025-11-10",
      "open": 274.2300109863281,
      "high": 277.3500061035156,
      "low": 272.07000732421875,
      "close": 274.5400085449219,
      "volume": 1587200
    },
    {
      "time": "2025-11-11",
      "open": 273.989990234375,
      "high": 275.1600036621094,
      "low": 272.80999755859375,
      "close": 273.6099853515625,
      "volume": 1636000
    },
    {
      "time": "2025-11-12",
      "open": 273.2200012207031,
      "high": 277.67999267578125,
      "low": 272.7900085449219,
      "close": 274.79998779296875,
      "volume": 1274300
    },
    {
      "time": "2025-11-13",
      "open": 274.7900085449219,
      "high": 277.3699951171875,
      "low": 269.79998779296875,
      "close": 269.8900146484375,
      "volume": 1410700
    },
    {
      "time": "2025-11-14",
      "open": 268.5,
      "high": 270.5,
      "low": 265.8800048828125,
      "close": 269.6700134277344,
      "volume": 1276800
    },
    {
      "time": "2025-11-17",
      "open": 270.260009765625,
      "high": 270.260009765625,
      "low": 264.8699951171875,
      "close": 266.04998779296875,
      "volume": 1374500
    },
    {
      "time": "2025-11-18",
      "open": 264.9100036621094,
      "high": 270.32000732421875,
      "low": 264.9100036621094,
      "close": 267.94000244140625,
      "volume": 1623100
    },
    {
      "time": "2025-11-19",
      "open": 268.0199890136719,
      "high": 269.1600036621094,
      "low": 265.5400085449219,
      "close": 267.010009765625,
      "volume": 1234500
    },
    {
      "time": "2025-11-20",
      "open": 268.010009765625,
      "high": 269.989990234375,
      "low": 263.95001220703125,
      "close": 264.32000732421875,
      "volume": 1108400
    },
    {
      "time": "2025-11-21",
      "open": 266.3900146484375,
      "high": 277.0299987792969,
      "low": 264.32000732421875,
      "close": 274.4800109863281,
      "volume": 2148400
    },
    {
      "time": "2025-11-24",
      "open": 274.8399963378906,
      "high": 276,
      "low": 271.92999267578125,
      "close": 274.3299865722656,
      "volume": 2097300
    },
    {
      "time": "2025-11-25",
      "open": 275.8500061035156,
      "high": 285.9700012207031,
      "low": 274.92999267578125,
      "close": 284.7300109863281,
      "volume": 2364000
    },
    {
      "time": "2025-11-26",
      "open": 284.79998779296875,
      "high": 287.30999755859375,
      "low": 283.6300048828125,
      "close": 285.7699890136719,
      "volume": 1870700
    },
    {
      "time": "2025-11-28",
      "open": 285,
      "high": 287.3999938964844,
      "low": 284.2099914550781,
      "close": 285.0299987792969,
      "volume": 756100
    },
    {
      "time": "2025-12-01",
      "open": 283.95001220703125,
      "high": 285.6499938964844,
      "low": 282.4100036621094,
      "close": 283.0400085449219,
      "volume": 1917600
    },
    {
      "time": "2025-12-02",
      "open": 283.6700134277344,
      "high": 283.6700134277344,
      "low": 277.57000732421875,
      "close": 281.17999267578125,
      "volume": 2039100
    },
    {
      "time": "2025-12-03",
      "open": 280.8299865722656,
      "high": 283.6000061035156,
      "low": 278.80999755859375,
      "close": 280.239990234375,
      "volume": 1279100
    },
    {
      "time": "2025-12-04",
      "open": 276.04998779296875,
      "high": 278.4200134277344,
      "low": 272.1499938964844,
      "close": 273.45001220703125,
      "volume": 1529900
    },
    {
      "time": "2025-12-05",
      "open": 273.30999755859375,
      "high": 274.6199951171875,
      "low": 271.2300109863281,
      "close": 272.25,
      "volume": 1314600
    },
    {
      "time": "2025-12-08",
      "open": 271.4599914550781,
      "high": 273.0400085449219,
      "low": 268.54998779296875,
      "close": 269.82000732421875,
      "volume": 1137100
    },
    {
      "time": "2025-12-09",
      "open": 269.3599853515625,
      "high": 271.6000061035156,
      "low": 268.94000244140625,
      "close": 269.25,
      "volume": 1346000
    },
    {
      "time": "2025-12-10",
      "open": 270.44000244140625,
      "high": 271.42999267578125,
      "low": 267.19000244140625,
      "close": 271.2300109863281,
      "volume": 1574000
    },
    {
      "time": "2025-12-11",
      "open": 272.1600036621094,
      "high": 279.42999267578125,
      "low": 269.989990234375,
      "close": 278.17999267578125,
      "volume": 1563000
    },
    {
      "time": "2025-12-12",
      "open": 280.07000732421875,
      "high": 282.55999755859375,
      "low": 279.5,
      "close": 280.239990234375,
      "volume": 1235300
    },
    {
      "time": "2025-12-15",
      "open": 284.6300048828125,
      "high": 287.3599853515625,
      "low": 282.9700012207031,
      "close": 285.8500061035156,
      "volume": 1998300
    },
    {
      "time": "2025-12-16",
      "open": 285.8500061035156,
      "high": 287.0400085449219,
      "low": 283.25,
      "close": 285.8299865722656,
      "volume": 1893800
    },
    {
      "time": "2025-12-17",
      "open": 285.79998779296875,
      "high": 294.70001220703125,
      "low": 285.05999755859375,
      "close": 293,
      "volume": 3696100
    },
    {
      "time": "2025-12-18",
      "open": 292.8599853515625,
      "high": 294.9200134277344,
      "low": 285.79998779296875,
      "close": 287.6700134277344,
      "volume": 2173000
    },
    {
      "time": "2025-12-19",
      "open": 288.489990234375,
      "high": 293.6300048828125,
      "low": 287.6199951171875,
      "close": 292.25,
      "volume": 3236900
    },
    {
      "time": "2025-12-22",
      "open": 292.6700134277344,
      "high": 294.5299987792969,
      "low": 291.55999755859375,
      "close": 292.54998779296875,
      "volume": 1103600
    },
    {
      "time": "2025-12-23",
      "open": 292.2200012207031,
      "high": 293.8399963378906,
      "low": 290.9800109863281,
      "close": 291.3800048828125,
      "volume": 1084800
    },
    {
      "time": "2025-12-24",
      "open": 291.2799987792969,
      "high": 293.5899963378906,
      "low": 290.510009765625,
      "close": 293.29998779296875,
      "volume": 485800
    },
    {
      "time": "2025-12-26",
      "open": 292.80999755859375,
      "high": 294.69000244140625,
      "low": 292.510009765625,
      "close": 293.4800109863281,
      "volume": 601700
    },
    {
      "time": "2025-12-29",
      "open": 292.5199890136719,
      "high": 292.6400146484375,
      "low": 290.5199890136719,
      "close": 292.3599853515625,
      "volume": 982500
    },
    {
      "time": "2025-12-30",
      "open": 291.3999938964844,
      "high": 292.29998779296875,
      "low": 289.95001220703125,
      "close": 290.42999267578125,
      "volume": 1201900
    },
    {
      "time": "2025-12-31",
      "open": 289.7699890136719,
      "high": 290.3900146484375,
      "low": 287.1499938964844,
      "close": 287.25,
      "volume": 1254100
    },
    {
      "time": "2026-01-02",
      "open": 286.8699951171875,
      "high": 293.739990234375,
      "low": 286.7099914550781,
      "close": 292.9800109863281,
      "volume": 1831900
    },
    {
      "time": "2026-01-05",
      "open": 291.2300109863281,
      "high": 292.6300048828125,
      "low": 285.6099853515625,
      "close": 285.7699890136719,
      "volume": 2595800
    },
    {
      "time": "2026-01-06",
      "open": 286.0299987792969,
      "high": 293.8800048828125,
      "low": 285.1099853515625,
      "close": 293.2799987792969,
      "volume": 1808200
    },
    {
      "time": "2026-01-07",
      "open": 291.989990234375,
      "high": 296.5199890136719,
      "low": 291,
      "close": 293.5,
      "volume": 1694400
    },
    {
      "time": "2026-01-08",
      "open": 292.92999267578125,
      "high": 298.8599853515625,
      "low": 292.5,
      "close": 298.3299865722656,
      "volume": 1593400
    },
    {
      "time": "2026-01-09",
      "open": 300,
      "high": 303.3999938964844,
      "low": 299.1700134277344,
      "close": 300.3599853515625,
      "volume": 2016900
    },
    {
      "time": "2026-01-12",
      "open": 298.0799865722656,
      "high": 300.95001220703125,
      "low": 296.4800109863281,
      "close": 300.3999938964844,
      "volume": 1622800
    },
    {
      "time": "2026-01-13",
      "open": 300.45001220703125,
      "high": 301.2200012207031,
      "low": 298.1199951171875,
      "close": 300.6199951171875,
      "volume": 1398800
    },
    {
      "time": "2026-01-14",
      "open": 299.8399963378906,
      "high": 301.04998779296875,
      "low": 295.0199890136719,
      "close": 300.1300048828125,
      "volume": 1527600
    },
    {
      "time": "2026-01-15",
      "open": 302.75,
      "high": 306.2799987792969,
      "low": 300.4800109863281,
      "close": 301.8599853515625,
      "volume": 2218600
    },
    {
      "time": "2026-01-16",
      "open": 301,
      "high": 301.9599914550781,
      "low": 298.5299987792969,
      "close": 300.8500061035156,
      "volume": 1680400
    },
    {
      "time": "2026-01-20",
      "open": 298.17999267578125,
      "high": 299.3299865722656,
      "low": 287.69000244140625,
      "close": 289.9800109863281,
      "volume": 2269200
    },
    {
      "time": "2026-01-21",
      "open": 292.0799865722656,
      "high": 297.6000061035156,
      "low": 291.04998779296875,
      "close": 296.4599914550781,
      "volume": 1679800
    },
    {
      "time": "2026-01-22",
      "open": 297.489990234375,
      "high": 301.0899963378906,
      "low": 295.1199951171875,
      "close": 295.9200134277344,
      "volume": 1625300
    },
    {
      "time": "2026-01-23",
      "open": 295.8699951171875,
      "high": 298.2699890136719,
      "low": 294.1400146484375,
      "close": 298.1099853515625,
      "volume": 3033900
    },
    {
      "time": "2026-01-26",
      "open": 298.7300109863281,
      "high": 300.32000732421875,
      "low": 293.3500061035156,
      "close": 297.1199951171875,
      "volume": 1775600
    },
    {
      "time": "2026-01-27",
      "open": 297.8800048828125,
      "high": 298.6700134277344,
      "low": 293.3999938964844,
      "close": 296.1700134277344,
      "volume": 1370200
    },
    {
      "time": "2026-01-28",
      "open": 294.989990234375,
      "high": 298.9700012207031,
      "low": 294.67999267578125,
      "close": 296.30999755859375,
      "volume": 1274900
    },
    {
      "time": "2026-01-29",
      "open": 298.82000732421875,
      "high": 301.82000732421875,
      "low": 297.5299987792969,
      "close": 299.2799987792969,
      "volume": 2848100
    },
    {
      "time": "2026-01-30",
      "open": 299.29998779296875,
      "high": 300.04998779296875,
      "low": 295.1099853515625,
      "close": 298.510009765625,
      "volume": 1945800
    },
    {
      "time": "2026-02-02",
      "open": 299.9200134277344,
      "high": 303.57000732421875,
      "low": 298.510009765625,
      "close": 302.92999267578125,
      "volume": 2862600
    },
    {
      "time": "2026-02-03",
      "open": 303.30999755859375,
      "high": 306.0299987792969,
      "low": 300.9800109863281,
      "close": 304.6000061035156,
      "volume": 2784200
    },
    {
      "time": "2026-02-04",
      "open": 305.6400146484375,
      "high": 310.3999938964844,
      "low": 305.2099914550781,
      "close": 308.80999755859375,
      "volume": 2249700
    },
    {
      "time": "2026-02-05",
      "open": 308,
      "high": 310.0799865722656,
      "low": 305.0199890136719,
      "close": 308.7200012207031,
      "volume": 1521500
    },
    {
      "time": "2026-02-06",
      "open": 309.05999755859375,
      "high": 314.9599914550781,
      "low": 307.67999267578125,
      "close": 314.3800048828125,
      "volume": 1718600
    },
    {
      "time": "2026-02-09",
      "open": 312.8800048828125,
      "high": 314.69000244140625,
      "low": 311.25,
      "close": 314.0299987792969,
      "volume": 2086400
    },
    {
      "time": "2026-02-10",
      "open": 318.04998779296875,
      "high": 325.0799865722656,
      "low": 316.95001220703125,
      "close": 323.70001220703125,
      "volume": 3133100
    },
    {
      "time": "2026-02-11",
      "open": 321.760009765625,
      "high": 330.9800109863281,
      "low": 320.95001220703125,
      "close": 325.1300048828125,
      "volume": 3828300
    },
    {
      "time": "2026-02-12",
      "open": 325.510009765625,
      "high": 333.8599853515625,
      "low": 320.3500061035156,
      "close": 322.1700134277344,
      "volume": 2868000
    },
    {
      "time": "2026-02-13",
      "open": 324.32000732421875,
      "high": 324.9700012207031,
      "low": 313.6000061035156,
      "close": 314.6199951171875,
      "volume": 2403600
    },
    {
      "time": "2026-02-17",
      "open": 316.70001220703125,
      "high": 320.9800109863281,
      "low": 315.8500061035156,
      "close": 317.82000732421875,
      "volume": 2235900
    },
    {
      "time": "2026-02-18",
      "open": 316.239990234375,
      "high": 319.69000244140625,
      "low": 313.7799987792969,
      "close": 315.8800048828125,
      "volume": 1929900
    },
    {
      "time": "2026-02-19",
      "open": 315.3599853515625,
      "high": 316.6600036621094,
      "low": 309.75,
      "close": 312.7300109863281,
      "volume": 2015000
    },
    {
      "time": "2026-02-20",
      "open": 311.1199951171875,
      "high": 315.9700012207031,
      "low": 310.3500061035156,
      "close": 315.9599914550781,
      "volume": 1315400
    },
    {
      "time": "2026-02-23",
      "open": 315.1199951171875,
      "high": 315.1199951171875,
      "low": 304.1300048828125,
      "close": 311.79998779296875,
      "volume": 1807400
    },
    {
      "time": "2026-02-24",
      "open": 309.75,
      "high": 314.54998779296875,
      "low": 309.6700134277344,
      "close": 312.7799987792969,
      "volume": 1419900
    },
    {
      "time": "2026-02-25",
      "open": 313.7200012207031,
      "high": 314.92999267578125,
      "low": 310.010009765625,
      "close": 313.3500061035156,
      "volume": 1437800
    },
    {
      "time": "2026-02-26",
      "open": 315.32000732421875,
      "high": 319.6099853515625,
      "low": 314.55999755859375,
      "close": 317.8299865722656,
      "volume": 1160800
    },
    {
      "time": "2026-02-27",
      "open": 314.0299987792969,
      "high": 314.0299987792969,
      "low": 307.69000244140625,
      "close": 311.7799987792969,
      "volume": 2140100
    },
    {
      "time": "2026-03-02",
      "open": 301.1499938964844,
      "high": 308.79998779296875,
      "low": 298.17999267578125,
      "close": 304.79998779296875,
      "volume": 2511000
    },
    {
      "time": "2026-03-03",
      "open": 298,
      "high": 307.6600036621094,
      "low": 295.8800048828125,
      "close": 305.94000244140625,
      "volume": 1915000
    },
    {
      "time": "2026-03-04",
      "open": 307.95001220703125,
      "high": 309.5,
      "low": 304.55999755859375,
      "close": 304.9100036621094,
      "volume": 1886000
    },
    {
      "time": "2026-03-05",
      "open": 302.0199890136719,
      "high": 308.05999755859375,
      "low": 297.6199951171875,
      "close": 307.3599853515625,
      "volume": 2746100
    },
    {
      "time": "2026-03-06",
      "open": 303.3500061035156,
      "high": 303.3500061035156,
      "low": 291.0400085449219,
      "close": 298.6400146484375,
      "volume": 2381300
    },
    {
      "time": "2026-03-09",
      "open": 294.0799865722656,
      "high": 304.45001220703125,
      "low": 290,
      "close": 303.4599914550781,
      "volume": 3226900
    },
    {
      "time": "2026-03-10",
      "open": 302.29998779296875,
      "high": 303.1400146484375,
      "low": 297.8399963378906,
      "close": 298.3699951171875,
      "volume": 1958200
    },
    {
      "time": "2026-03-11",
      "open": 298.0199890136719,
      "high": 298.3900146484375,
      "low": 292.5899963378906,
      "close": 296.8500061035156,
      "volume": 1716800
    },
    {
      "time": "2026-03-12",
      "open": 292.4200134277344,
      "high": 296.3399963378906,
      "low": 289.5199890136719,
      "close": 294.260009765625,
      "volume": 2118000
    },
    {
      "time": "2026-03-13",
      "open": 295.6400146484375,
      "high": 299.7900085449219,
      "low": 290.94000244140625,
      "close": 291.54998779296875,
      "volume": 1530700
    },
    {
      "time": "2026-03-16",
      "open": 295.7200012207031,
      "high": 298.8299865722656,
      "low": 294,
      "close": 296,
      "volume": 1216300
    },
    {
      "time": "2026-03-17",
      "open": 299.7799987792969,
      "high": 305.1600036621094,
      "low": 298.510009765625,
      "close": 301.30999755859375,
      "volume": 1872900
    },
    {
      "time": "2026-03-18",
      "open": 299,
      "high": 301.6199951171875,
      "low": 294.32000732421875,
      "close": 294.55999755859375,
      "volume": 1917700
    },
    {
      "time": "2026-03-19",
      "open": 294.260009765625,
      "high": 298.75,
      "low": 292.760009765625,
      "close": 297.8299865722656,
      "volume": 1687900
    },
    {
      "time": "2026-03-20",
      "open": 296.95001220703125,
      "high": 299.05999755859375,
      "low": 290.6700134277344,
      "close": 292.5799865722656,
      "volume": 3093900
    },
    {
      "time": "2026-03-23",
      "open": 298.1000061035156,
      "high": 305.3999938964844,
      "low": 298.1000061035156,
      "close": 300.6700134277344,
      "volume": 1913100
    },
    {
      "time": "2026-03-24",
      "open": 298.92999267578125,
      "high": 300.8900146484375,
      "low": 296.6400146484375,
      "close": 299.9100036621094,
      "volume": 1470200
    },
    {
      "time": "2026-03-25",
      "open": 302.5299987792969,
      "high": 304.8500061035156,
      "low": 300.4800109863281,
      "close": 303.1600036621094,
      "volume": 1447800
    },
    {
      "time": "2026-03-26",
      "open": 301.80999755859375,
      "high": 304.70001220703125,
      "low": 300.3500061035156,
      "close": 301.70001220703125,
      "volume": 1287200
    },
    {
      "time": "2026-03-27",
      "open": 300.2699890136719,
      "high": 300.67999267578125,
      "low": 292.3699951171875,
      "close": 294.0400085449219,
      "volume": 1524000
    },
    {
      "time": "2026-03-30",
      "open": 296.8699951171875,
      "high": 299.2900085449219,
      "low": 295.0400085449219,
      "close": 295.8699951171875,
      "volume": 1492000
    },
    {
      "time": "2026-03-31",
      "open": 299.17999267578125,
      "high": 305.2799987792969,
      "low": 296.8999938964844,
      "close": 304.0799865722656,
      "volume": 1532900
    },
    {
      "time": "2026-04-01",
      "open": 304.3500061035156,
      "high": 309.04998779296875,
      "low": 300.80999755859375,
      "close": 308.260009765625,
      "volume": 1531500
    },
    {
      "time": "2026-04-02",
      "open": 303.2699890136719,
      "high": 309,
      "low": 300.6199951171875,
      "close": 304.95001220703125,
      "volume": 1429800
    },
    {
      "time": "2026-04-06",
      "open": 302.8500061035156,
      "high": 307.5,
      "low": 302.3599853515625,
      "close": 306.8800048828125,
      "volume": 1122600
    },
    {
      "time": "2026-04-07",
      "open": 306.5799865722656,
      "high": 307.7200012207031,
      "low": 299.05999755859375,
      "close": 302.1600036621094,
      "volume": 1500100
    },
    {
      "time": "2026-04-08",
      "open": 314.1300048828125,
      "high": 319.29998779296875,
      "low": 314.1300048828125,
      "close": 317.20001220703125,
      "volume": 1942200
    },
    {
      "time": "2026-04-09",
      "open": 315.95001220703125,
      "high": 323.70001220703125,
      "low": 315.20001220703125,
      "close": 322.510009765625,
      "volume": 1630200
    },
    {
      "time": "2026-04-10",
      "open": 322.989990234375,
      "high": 324.2200012207031,
      "low": 320.8699951171875,
      "close": 323.42999267578125,
      "volume": 1270400
    },
    {
      "time": "2026-04-13",
      "open": 323.42999267578125,
      "high": 327.3500061035156,
      "low": 320.20001220703125,
      "close": 327.260009765625,
      "volume": 1367400
    },
    {
      "time": "2026-04-14",
      "open": 327.2699890136719,
      "high": 331.5299987792969,
      "low": 325.80999755859375,
      "close": 331.3800048828125,
      "volume": 1746400
    },
    {
      "time": "2026-04-15",
      "open": 330.7099914550781,
      "high": 331.6700134277344,
      "low": 325.79998779296875,
      "close": 328.9100036621094,
      "volume": 1197100
    },
    {
      "time": "2026-04-16",
      "open": 330.8500061035156,
      "high": 332.4100036621094,
      "low": 328.3699951171875,
      "close": 330.3800048828125,
      "volume": 1127000
    },
    {
      "time": "2026-04-17",
      "open": 334.70001220703125,
      "high": 344.75,
      "low": 334.510009765625,
      "close": 341.0299987792969,
      "volume": 1874700
    },
    {
      "time": "2026-04-20",
      "open": 339.8599853515625,
      "high": 343.75,
      "low": 339.8599853515625,
      "close": 342.8900146484375,
      "volume": 1042000
    },
    {
      "time": "2026-04-21",
      "open": 342.05999755859375,
      "high": 343.9800109863281,
      "low": 339.3800048828125,
      "close": 340.2099914550781,
      "volume": 1414500
    },
    {
      "time": "2026-04-22",
      "open": 342.5299987792969,
      "high": 342.5299987792969,
      "low": 333.4700012207031,
      "close": 333.6700134277344,
      "volume": 1542500
    },
    {
      "time": "2026-04-23",
      "open": 332.5299987792969,
      "high": 337.6199951171875,
      "low": 330.3299865722656,
      "close": 334.2799987792969,
      "volume": 1152400
    },
    {
      "time": "2026-04-24",
      "open": 335.20001220703125,
      "high": 338.07000732421875,
      "low": 332.3699951171875,
      "close": 335.6300048828125,
      "volume": 1510100
    },
    {
      "time": "2026-04-27",
      "open": 334.44000244140625,
      "high": 337.44000244140625,
      "low": 329.6400146484375,
      "close": 332.45001220703125,
      "volume": 2203700
    },
    {
      "time": "2026-04-28",
      "open": 323.4200134277344,
      "high": 336.79998779296875,
      "low": 323.04998779296875,
      "close": 323.3599853515625,
      "volume": 2850000
    },
    {
      "time": "2026-04-29",
      "open": 321.54998779296875,
      "high": 323.3599853515625,
      "low": 311.3299865722656,
      "close": 314.5,
      "volume": 3313500
    },
    {
      "time": "2026-04-30",
      "open": 317.69000244140625,
      "high": 325.70001220703125,
      "low": 316.7699890136719,
      "close": 324.07000732421875,
      "volume": 2143000
    },
    {
      "time": "2026-05-01",
      "open": 325.739990234375,
      "high": 327.7099914550781,
      "low": 316.7099914550781,
      "close": 318.6099853515625,
      "volume": 1732900
    },
    {
      "time": "2026-05-04",
      "open": 314.75,
      "high": 315.6499938964844,
      "low": 308.05999755859375,
      "close": 311.3800048828125,
      "volume": 1430000
    },
    {
      "time": "2026-05-05",
      "open": 311.3900146484375,
      "high": 315.2099914550781,
      "low": 310.8599853515625,
      "close": 312.7699890136719,
      "volume": 1712900
    },
    {
      "time": "2026-05-06",
      "open": 317.9599914550781,
      "high": 322.9200134277344,
      "low": 315.1099853515625,
      "close": 321.510009765625,
      "volume": 1799100
    },
    {
      "time": "2026-05-07",
      "open": 321.0799865722656,
      "high": 324,
      "low": 319.1400146484375,
      "close": 320.29998779296875,
      "volume": 1433300
    },
    {
      "time": "2026-05-08",
      "open": 321.7099914550781,
      "high": 323.45001220703125,
      "low": 316.3800048828125,
      "close": 316.7799987792969,
      "volume": 1450100
    },
    {
      "time": "2026-05-11",
      "open": 314.5799865722656,
      "high": 317.010009765625,
      "low": 312.5400085449219,
      "close": 315.5299987792969,
      "volume": 1632300
    },
    {
      "time": "2026-05-12",
      "open": 316.7099914550781,
      "high": 319.1499938964844,
      "low": 313.1499938964844,
      "close": 313.57000732421875,
      "volume": 1274100
    },
    {
      "time": "2026-05-13",
      "open": 312.8800048828125,
      "high": 315.3900146484375,
      "low": 308.760009765625,
      "close": 311.4100036621094,
      "volume": 1844600
    },
    {
      "time": "2026-05-14",
      "open": 314.3800048828125,
      "high": 318.489990234375,
      "low": 314.3800048828125,
      "close": 316.5199890136719,
      "volume": 1185700
    },
    {
      "time": "2026-05-15",
      "open": 314.9100036621094,
      "high": 318.7300109863281,
      "low": 314.79998779296875,
      "close": 316.1700134277344,
      "volume": 1952500
    },
    {
      "time": "2026-05-18",
      "open": 314.989990234375,
      "high": 322.8800048828125,
      "low": 314.9800109863281,
      "close": 318.1400146484375,
      "volume": 1194100
    },
    {
      "time": "2026-05-19",
      "open": 317.57000732421875,
      "high": 318.1700134277344,
      "low": 313,
      "close": 315.3900146484375,
      "volume": 973600
    },
    {
      "time": "2026-05-20",
      "open": 317.1700134277344,
      "high": 325.0899963378906,
      "low": 314.54998779296875,
      "close": 323.8699951171875,
      "volume": 1292100
    },
    {
      "time": "2026-05-21",
      "open": 320.5899963378906,
      "high": 323.9100036621094,
      "low": 316.489990234375,
      "close": 322.760009765625,
      "volume": 981700
    },
    {
      "time": "2026-05-22",
      "open": 325.8500061035156,
      "high": 325.8500061035156,
      "low": 318.4100036621094,
      "close": 321.0799865722656,
      "volume": 1053700
    },
    {
      "time": "2026-05-26",
      "open": 322.0299987792969,
      "high": 324.8399963378906,
      "low": 321.7099914550781,
      "close": 323.80999755859375,
      "volume": 1228200
    },
    {
      "time": "2026-05-27",
      "open": 328.1099853515625,
      "high": 337.6400146484375,
      "low": 325.5299987792969,
      "close": 336.7200012207031,
      "volume": 2365400
    },
    {
      "time": "2026-05-28",
      "open": 335.25,
      "high": 338.2799987792969,
      "low": 333.739990234375,
      "close": 337.54998779296875,
      "volume": 2039900
    },
    {
      "time": "2026-05-29",
      "open": 337.260009765625,
      "high": 337.80999755859375,
      "low": 327.54998779296875,
      "close": 327.6600036621094,
      "volume": 2836700
    },
    {
      "time": "2026-06-01",
      "open": 323.4599914550781,
      "high": 333.67999267578125,
      "low": 323.239990234375,
      "close": 332.6499938964844,
      "volume": 1954900
    },
    {
      "time": "2026-06-02",
      "open": 331.57000732421875,
      "high": 333.42999267578125,
      "low": 329.989990234375,
      "close": 332.8500061035156,
      "volume": 1331200
    },
    {
      "time": "2026-06-03",
      "open": 331.20001220703125,
      "high": 335.3699951171875,
      "low": 330.80999755859375,
      "close": 331.3699951171875,
      "volume": 1331600
    },
    {
      "time": "2026-06-04",
      "open": 335.1600036621094,
      "high": 339.7799987792969,
      "low": 334.3500061035156,
      "close": 338.1499938964844,
      "volume": 1969200
    },
    {
      "time": "2026-06-05",
      "open": 338.989990234375,
      "high": 346.8500061035156,
      "low": 338.989990234375,
      "close": 343.1000061035156,
      "volume": 1291700
    },
    {
      "time": "2026-06-08",
      "open": 340.94000244140625,
      "high": 344.5299987792969,
      "low": 338.3999938964844,
      "close": 340.6300048828125,
      "volume": 1313300
    },
    {
      "time": "2026-06-09",
      "open": 343.6400146484375,
      "high": 347.2699890136719,
      "low": 339.2099914550781,
      "close": 342.57000732421875,
      "volume": 1318000
    },
    {
      "time": "2026-06-10",
      "open": 342.55999755859375,
      "high": 345.3800048828125,
      "low": 328.29998779296875,
      "close": 338.2200012207031,
      "volume": 1377500
    },
    {
      "time": "2026-06-11",
      "open": 341.1000061035156,
      "high": 343.5799865722656,
      "low": 336.0199890136719,
      "close": 341.8599853515625,
      "volume": 1399800
    },
    {
      "time": "2026-06-12",
      "open": 346.0400085449219,
      "high": 349.0299987792969,
      "low": 344.260009765625,
      "close": 345.95001220703125,
      "volume": 1344500
    },
    {
      "time": "2026-06-15",
      "open": 350,
      "high": 351.70001220703125,
      "low": 345.2200012207031,
      "close": 347.1099853515625,
      "volume": 1146100
    },
    {
      "time": "2026-06-16",
      "open": 346,
      "high": 352.0799865722656,
      "low": 342.32000732421875,
      "close": 350.2200012207031,
      "volume": 1481000
    },
    {
      "time": "2026-06-17",
      "open": 348.489990234375,
      "high": 358,
      "low": 348.1099853515625,
      "close": 349.29998779296875,
      "volume": 1694500
    },
    {
      "time": "2026-06-18",
      "open": 350.1700134277344,
      "high": 356.1499938964844,
      "low": 346.9700012207031,
      "close": 348.8399963378906,
      "volume": 3007700
    },
    {
      "time": "2026-06-22",
      "open": 347,
      "high": 348.9599914550781,
      "low": 341.7200012207031,
      "close": 342.92999267578125,
      "volume": 1700300
    },
    {
      "time": "2026-06-23",
      "open": 341.54998779296875,
      "high": 346.8500061035156,
      "low": 339.010009765625,
      "close": 343.8299865722656,
      "volume": 2199200
    },
    {
      "time": "2026-06-24",
      "open": 343.80999755859375,
      "high": 350.3699951171875,
      "low": 342.6700134277344,
      "close": 343.4200134277344,
      "volume": 2884300
    },
    {
      "time": "2026-06-25",
      "open": 342.2200012207031,
      "high": 348.2300109863281,
      "low": 339.8800048828125,
      "close": 340.54998779296875,
      "volume": 3175800
    },
    {
      "time": "2026-06-26",
      "open": 341.2900085449219,
      "high": 342.3599853515625,
      "low": 331.1199951171875,
      "close": 332.8599853515625,
      "volume": 13389700
    },
    {
      "time": "2026-06-29",
      "open": 337.8500061035156,
      "high": 340.6000061035156,
      "low": 332.5299987792969,
      "close": 332.5400085449219,
      "volume": 2657400
    },
    {
      "time": "2026-06-30",
      "open": 332.489990234375,
      "high": 333.42999267578125,
      "low": 329.6600036621094,
      "close": 330.4599914550781,
      "volume": 1667500
    },
    {
      "time": "2026-07-01",
      "open": 329.7799987792969,
      "high": 335.1300048828125,
      "low": 329.0299987792969,
      "close": 332.1199951171875,
      "volume": 2092100
    },
    {
      "time": "2026-07-02",
      "open": 333.8399963378906,
      "high": 338.8800048828125,
      "low": 331.6300048828125,
      "close": 338.1199951171875,
      "volume": 1720300
    },
    {
      "time": "2026-07-06",
      "open": 337.5400085449219,
      "high": 339.4700012207031,
      "low": 332.9700012207031,
      "close": 339.4100036621094,
      "volume": 1340700
    },
    {
      "time": "2026-07-07",
      "open": 340.4200134277344,
      "high": 342.9800109863281,
      "low": 338,
      "close": 341.1199951171875,
      "volume": 1564100
    },
    {
      "time": "2026-07-08",
      "open": 337.5199890136719,
      "high": 338.44000244140625,
      "low": 332.6600036621094,
      "close": 333.1300048828125,
      "volume": 1382800
    },
    {
      "time": "2026-07-09",
      "open": 333,
      "high": 338.3500061035156,
      "low": 330.30999755859375,
      "close": 337.6499938964844,
      "volume": 1407000
    },
    {
      "time": "2026-07-10",
      "open": 337.80999755859375,
      "high": 340.20001220703125,
      "low": 335.20001220703125,
      "close": 335.4800109863281,
      "volume": 938300
    },
    {
      "time": "2026-07-13",
      "open": 335.69000244140625,
      "high": 338.989990234375,
      "low": 319.1099853515625,
      "close": 322.45001220703125,
      "volume": 4051500
    },
    {
      "time": "2026-07-14",
      "open": 322.8599853515625,
      "high": 326.8599853515625,
      "low": 319.7699890136719,
      "close": 325.8599853515625,
      "volume": 1918500
    },
    {
      "time": "2026-07-15",
      "open": 327.5299987792969,
      "high": 329.69000244140625,
      "low": 325.9100036621094,
      "close": 328.4800109863281,
      "volume": 1984200
    },
    {
      "time": "2026-07-16",
      "open": 329.760009765625,
      "high": 332.9700012207031,
      "low": 322,
      "close": 323.20001220703125,
      "volume": 4174800
    },
    {
      "time": "2026-07-17",
      "open": 322.4700012207031,
      "high": 323.75,
      "low": 318.9700012207031,
      "close": 321.32000732421875,
      "volume": 1999100
    },
    {
      "time": "2026-07-20",
      "open": 323.5400085449219,
      "high": 325.2900085449219,
      "low": 321.3800048828125,
      "close": 323.42999267578125,
      "volume": 1695300
    },
    {
      "time": "2026-07-21",
      "open": 327.7799987792969,
      "high": 328.07000732421875,
      "low": 320.0400085449219,
      "close": 323.94000244140625,
      "volume": 1695200
    },
    {
      "time": "2026-07-22",
      "open": 324.3599853515625,
      "high": 326.80999755859375,
      "low": 322.4700012207031,
      "close": 324.2300109863281,
      "volume": 1530600
    },
    {
      "time": "2026-07-23",
      "open": 318.010009765625,
      "high": 321.55999755859375,
      "low": 316.3500061035156,
      "close": 320.17999267578125,
      "volume": 1613000
    },
    {
      "time": "2026-07-24",
      "open": 320.510009765625,
      "high": 328.20001220703125,
      "low": 320.510009765625,
      "close": 324.9700012207031,
      "volume": 1473600
    },
    {
      "time": "2026-07-27",
      "open": 328.0299987792969,
      "high": 333.7799987792969,
      "low": 326.0400085449219,
      "close": 330.8500061035156,
      "volume": 1987700
    },
    {
      "time": "2026-07-28",
      "open": 320.6199951171875,
      "high": 324.79998779296875,
      "low": 311.6700134277344,
      "close": 322.42999267578125,
      "volume": 3757900
    },
    {
      "time": "2026-07-29",
      "open": 317.5899963378906,
      "high": 325.8699951171875,
      "low": 317.5899963378906,
      "close": 321.7200012207031,
      "volume": 2667600
    },
    {
      "time": "2026-07-30",
      "open": 321.07000732421875,
      "high": 324.44000244140625,
      "low": 316.19000244140625,
      "close": 322.0199890136719,
      "volume": 2123900
    },
    {
      "time": "2026-07-31",
      "open": 322.6300048828125,
      "high": 324.9700012207031,
      "low": 317.79998779296875,
      "close": 320.489990234375,
      "volume": 2285500
    },
    {
      "time": "2026-08-03",
      "open": 320,
      "high": 320.989990234375,
      "low": 312.510009765625,
      "close": 314.3399963378906,
      "volume": 2997300
    },
    {
      "time": "2026-08-04",
      "open": 316.69000244140625,
      "high": 318.0400085449219,
      "low": 311.42999267578125,
      "close": 312.07000732421875,
      "volume": 2249500
    },
    {
      "time": "2026-08-05",
      "open": 313.20001220703125,
      "high": 324.8599853515625,
      "low": 312.07000732421875,
      "close": 324.55999755859375,
      "volume": 2043100
    },
    {
      "time": "2026-08-06",
      "open": 324.6600036621094,
      "high": 326.5,
      "low": 321.5899963378906,
      "close": 321.9800109863281,
      "volume": 948100
    },
    {
      "time": "2026-08-07",
      "open": 322.20001220703125,
      "high": 322.6700134277344,
      "low": 316.6600036621094,
      "close": 317.6000061035156,
      "volume": 1447700
    },
    {
      "time": "2026-08-10",
      "open": 316.7300109863281,
      "high": 316.989990234375,
      "low": 310.45001220703125,
      "close": 311,
      "volume": 1786600
    },
    {
      "time": "2026-08-11",
      "open": 312.3699951171875,
      "high": 315.7799987792969,
      "low": 311.80999755859375,
      "close": 314.6600036621094,
      "volume": 2471000
    },
    {
      "time": "2026-08-12",
      "open": 321.8599853515625,
      "high": 324.3999938964844,
      "low": 319.29998779296875,
      "close": 322.5299987792969,
      "volume": 2486600
    },
    {
      "time": "2026-08-13",
      "open": 324.95001220703125,
      "high": 325.9599914550781,
      "low": 319.739990234375,
      "close": 320.82000732421875,
      "volume": 2304600
    },
    {
      "time": "2026-08-14",
      "open": 321.8399963378906,
      "high": 328.6600036621094,
      "low": 319.989990234375,
      "close": 327.2099914550781,
      "volume": 1879300
    },
    {
      "time": "2026-08-17",
      "open": 327.45001220703125,
      "high": 330,
      "low": 326.010009765625,
      "close": 326.1199951171875,
      "volume": 2701600
    },
    {
      "time": "2026-08-18",
      "open": 326.29998779296875,
      "high": 332.7200012207031,
      "low": 325.0799865722656,
      "close": 327.739990234375,
      "volume": 1881800
    },
    {
      "time": "2026-08-19",
      "open": 329.92999267578125,
      "high": 335.79998779296875,
      "low": 328.3399963378906,
      "close": 334.7300109863281,
      "volume": 2696600
    },
    {
      "time": "2026-08-20",
      "open": 333.0799865722656,
      "high": 333.5400085449219,
      "low": 327.44000244140625,
      "close": 329.6099853515625,
      "volume": 2119500
    },
    {
      "time": "2026-08-21",
      "open": 330.4200134277344,
      "high": 331.989990234375,
      "low": 325.260009765625,
      "close": 326.6300048828125,
      "volume": 1719800
    },
    {
      "time": "2026-08-24",
      "open": 327.9200134277344,
      "high": 332.79998779296875,
      "low": 327.510009765625,
      "close": 330.07000732421875,
      "volume": 995700
    },
    {
      "time": "2026-08-25",
      "open": 333.9200134277344,
      "high": 334.4200134277344,
      "low": 328.69000244140625,
      "close": 329.30999755859375,
      "volume": 1248100
    },
    {
      "time": "2026-08-26",
      "open": 330.3399963378906,
      "high": 333.0899963378906,
      "low": 327.3699951171875,
      "close": 332.55999755859375,
      "volume": 1731500
    },
    {
      "time": "2026-08-27",
      "open": 330.45001220703125,
      "high": 332.1499938964844,
      "low": 325.3699951171875,
      "close": 325.67999267578125,
      "volume": 1367400
    },
    {
      "time": "2026-08-28",
      "open": 327.7799987792969,
      "high": 327.7900085449219,
      "low": 321.7200012207031,
      "close": 321.8500061035156,
      "volume": 1220100
    },
    {
      "time": "2026-08-31",
      "open": 320.0199890136719,
      "high": 320.760009765625,
      "low": 314.95001220703125,
      "close": 316.2799987792969,
      "volume": 2467000
    },
    {
      "time": "2026-09-01",
      "open": 317.260009765625,
      "high": 319,
      "low": 310.92999267578125,
      "close": 311.989990234375,
      "volume": 1072400
    },
    {
      "time": "2026-09-02",
      "open": 313.25,
      "high": 315.5899963378906,
      "low": 311.42999267578125,
      "close": 311.510009765625,
      "volume": 1276100
    },
    {
      "time": "2026-09-03",
      "open": 312.19000244140625,
      "high": 316.1099853515625,
      "low": 309.07000732421875,
      "close": 314.3500061035156,
      "volume": 1731400
    },
    {
      "time": "2026-09-04",
      "open": 312.5,
      "high": 315.3699951171875,
      "low": 310.6600036621094,
      "close": 311.17999267578125,
      "volume": 1572300
    },
    {
      "time": "2026-09-08",
      "open": 308.0299987792969,
      "high": 313.04998779296875,
      "low": 304.3699951171875,
      "close": 304.4700012207031,
      "volume": 1663000
    },
    {
      "time": "2026-09-09",
      "open": 301.8800048828125,
      "high": 308.489990234375,
      "low": 300,
      "close": 306.989990234375,
      "volume": 1740500
    },
    {
      "time": "2026-09-10",
      "open": 308.2799987792969,
      "high": 310.760009765625,
      "low": 305.3999938964844,
      "close": 306.239990234375,
      "volume": 1460100
    },
    {
      "time": "2026-09-11",
      "open": 309.489990234375,
      "high": 309.8999938964844,
      "low": 305.3999938964844,
      "close": 306.19000244140625,
      "volume": 1637100
    },
    {
      "time": "2026-09-14",
      "open": 306.20001220703125,
      "high": 311.3900146484375,
      "low": 306.07879638671875,
      "close": 310.0400085449219,
      "volume": 1006061
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 264.7411993408203
    },
    {
      "time": "2025-11-24",
      "value": 264.8027990722656
    },
    {
      "time": "2025-11-25",
      "value": 265.0197991943359
    },
    {
      "time": "2025-11-26",
      "value": 265.40699890136716
    },
    {
      "time": "2025-11-28",
      "value": 265.78159912109373
    },
    {
      "time": "2025-12-01",
      "value": 266.07019958496096
    },
    {
      "time": "2025-12-02",
      "value": 266.36219970703127
    },
    {
      "time": "2025-12-03",
      "value": 266.6929992675781
    },
    {
      "time": "2025-12-04",
      "value": 266.8985992431641
    },
    {
      "time": "2025-12-05",
      "value": 267.1179992675781
    },
    {
      "time": "2025-12-08",
      "value": 267.2793994140625
    },
    {
      "time": "2025-12-09",
      "value": 267.4187994384766
    },
    {
      "time": "2025-12-10",
      "value": 267.654599609375
    },
    {
      "time": "2025-12-11",
      "value": 268.0831994628906
    },
    {
      "time": "2025-12-12",
      "value": 268.5097991943359
    },
    {
      "time": "2025-12-15",
      "value": 269.0581994628906
    },
    {
      "time": "2025-12-16",
      "value": 269.5711993408203
    },
    {
      "time": "2025-12-17",
      "value": 270.2583990478516
    },
    {
      "time": "2025-12-18",
      "value": 270.8105993652344
    },
    {
      "time": "2025-12-19",
      "value": 271.45359924316404
    },
    {
      "time": "2025-12-22",
      "value": 272.1139990234375
    },
    {
      "time": "2025-12-23",
      "value": 272.6743994140625
    },
    {
      "time": "2025-12-24",
      "value": 273.1723992919922
    },
    {
      "time": "2025-12-26",
      "value": 273.7397998046875
    },
    {
      "time": "2025-12-29",
      "value": 274.4375994873047
    },
    {
      "time": "2025-12-30",
      "value": 275.0407995605469
    },
    {
      "time": "2025-12-31",
      "value": 275.56499938964845
    },
    {
      "time": "2026-01-02",
      "value": 276.10539978027344
    },
    {
      "time": "2026-01-05",
      "value": 276.319599609375
    },
    {
      "time": "2026-01-06",
      "value": 276.83259948730466
    },
    {
      "time": "2026-01-07",
      "value": 277.3471997070312
    },
    {
      "time": "2026-01-08",
      "value": 277.9893994140625
    },
    {
      "time": "2026-01-09",
      "value": 278.7785992431641
    },
    {
      "time": "2026-01-12",
      "value": 279.578798828125
    },
    {
      "time": "2026-01-13",
      "value": 280.3875988769531
    },
    {
      "time": "2026-01-14",
      "value": 281.2509991455078
    },
    {
      "time": "2026-01-15",
      "value": 282.10639892578126
    },
    {
      "time": "2026-01-16",
      "value": 282.95059875488283
    },
    {
      "time": "2026-01-20",
      "value": 283.4609991455078
    },
    {
      "time": "2026-01-21",
      "value": 284.0847991943359
    },
    {
      "time": "2026-01-22",
      "value": 284.53679931640625
    },
    {
      "time": "2026-01-23",
      "value": 285.00819885253907
    },
    {
      "time": "2026-01-26",
      "value": 285.47839904785155
    },
    {
      "time": "2026-01-27",
      "value": 285.9057995605469
    },
    {
      "time": "2026-01-28",
      "value": 286.43419921875
    },
    {
      "time": "2026-01-29",
      "value": 287.0263989257812
    },
    {
      "time": "2026-01-30",
      "value": 287.67559936523435
    },
    {
      "time": "2026-02-02",
      "value": 288.3753991699219
    },
    {
      "time": "2026-02-03",
      "value": 289.1271990966797
    },
    {
      "time": "2026-02-04",
      "value": 290.0169989013672
    },
    {
      "time": "2026-02-05",
      "value": 290.70179870605466
    },
    {
      "time": "2026-02-06",
      "value": 291.50279907226565
    },
    {
      "time": "2026-02-09",
      "value": 292.088798828125
    },
    {
      "time": "2026-02-10",
      "value": 292.8473992919922
    },
    {
      "time": "2026-02-11",
      "value": 293.6493994140625
    },
    {
      "time": "2026-02-12",
      "value": 294.43199951171874
    },
    {
      "time": "2026-02-13",
      "value": 295.1007995605469
    },
    {
      "time": "2026-02-17",
      "value": 295.85239990234373
    },
    {
      "time": "2026-02-18",
      "value": 296.70099975585936
    },
    {
      "time": "2026-02-19",
      "value": 297.51059997558593
    },
    {
      "time": "2026-02-20",
      "value": 298.43339965820314
    },
    {
      "time": "2026-02-23",
      "value": 299.2843994140625
    },
    {
      "time": "2026-02-24",
      "value": 300.1153991699219
    },
    {
      "time": "2026-02-25",
      "value": 300.81879943847656
    },
    {
      "time": "2026-02-26",
      "value": 301.5705993652344
    },
    {
      "time": "2026-02-27",
      "value": 302.08919921875
    },
    {
      "time": "2026-03-02",
      "value": 302.4685992431641
    },
    {
      "time": "2026-03-03",
      "value": 302.7273992919922
    },
    {
      "time": "2026-03-04",
      "value": 303.0721990966797
    },
    {
      "time": "2026-03-05",
      "value": 303.37439880371096
    },
    {
      "time": "2026-03-06",
      "value": 303.49619934082034
    },
    {
      "time": "2026-03-09",
      "value": 303.7377990722656
    },
    {
      "time": "2026-03-10",
      "value": 303.83919921875
    },
    {
      "time": "2026-03-11",
      "value": 303.90659912109373
    },
    {
      "time": "2026-03-12",
      "value": 303.944599609375
    },
    {
      "time": "2026-03-13",
      "value": 303.96699951171877
    },
    {
      "time": "2026-03-16",
      "value": 304.1419995117187
    },
    {
      "time": "2026-03-17",
      "value": 304.30859924316405
    },
    {
      "time": "2026-03-18",
      "value": 304.4843994140625
    },
    {
      "time": "2026-03-19",
      "value": 304.57539916992187
    },
    {
      "time": "2026-03-20",
      "value": 304.5569989013672
    },
    {
      "time": "2026-03-23",
      "value": 304.6037994384766
    },
    {
      "time": "2026-03-24",
      "value": 304.5947998046875
    },
    {
      "time": "2026-03-25",
      "value": 304.65
    },
    {
      "time": "2026-03-26",
      "value": 304.6716003417969
    },
    {
      "time": "2026-03-27",
      "value": 304.54980041503904
    },
    {
      "time": "2026-03-30",
      "value": 304.43000061035156
    },
    {
      "time": "2026-03-31",
      "value": 304.4946002197266
    },
    {
      "time": "2026-04-01",
      "value": 304.8602001953125
    },
    {
      "time": "2026-04-02",
      "value": 305.0300006103516
    },
    {
      "time": "2026-04-06",
      "value": 305.24920043945315
    },
    {
      "time": "2026-04-07",
      "value": 305.33020080566405
    },
    {
      "time": "2026-04-08",
      "value": 305.73180114746094
    },
    {
      "time": "2026-04-09",
      "value": 306.25860107421875
    },
    {
      "time": "2026-04-10",
      "value": 306.8010009765625
    },
    {
      "time": "2026-04-13",
      "value": 307.36060119628905
    },
    {
      "time": "2026-04-14",
      "value": 308.0180010986328
    },
    {
      "time": "2026-04-15",
      "value": 308.53760131835935
    },
    {
      "time": "2026-04-16",
      "value": 309.05320129394534
    },
    {
      "time": "2026-04-17",
      "value": 309.6976013183594
    },
    {
      "time": "2026-04-20",
      "value": 310.38100158691407
    },
    {
      "time": "2026-04-21",
      "value": 310.89760131835936
    },
    {
      "time": "2026-04-22",
      "value": 311.29040161132815
    },
    {
      "time": "2026-04-23",
      "value": 311.50200134277344
    },
    {
      "time": "2026-04-24",
      "value": 311.7120013427734
    },
    {
      "time": "2026-04-27",
      "value": 311.9176013183594
    },
    {
      "time": "2026-04-28",
      "value": 312.0924011230469
    },
    {
      "time": "2026-04-29",
      "value": 312.0260009765625
    },
    {
      "time": "2026-04-30",
      "value": 312.18980102539064
    },
    {
      "time": "2026-05-01",
      "value": 312.3074005126953
    },
    {
      "time": "2026-05-04",
      "value": 312.21580078125
    },
    {
      "time": "2026-05-05",
      "value": 312.2352008056641
    },
    {
      "time": "2026-05-06",
      "value": 312.4098010253906
    },
    {
      "time": "2026-05-07",
      "value": 312.5488006591797
    },
    {
      "time": "2026-05-08",
      "value": 312.5278009033203
    },
    {
      "time": "2026-05-11",
      "value": 312.6028009033203
    },
    {
      "time": "2026-05-12",
      "value": 312.7782012939453
    },
    {
      "time": "2026-05-13",
      "value": 312.8876013183594
    },
    {
      "time": "2026-05-14",
      "value": 313.11980102539064
    },
    {
      "time": "2026-05-15",
      "value": 313.2960015869141
    },
    {
      "time": "2026-05-18",
      "value": 313.6860015869141
    },
    {
      "time": "2026-05-19",
      "value": 313.92460205078123
    },
    {
      "time": "2026-05-20",
      "value": 314.4346020507812
    },
    {
      "time": "2026-05-21",
      "value": 314.95280212402344
    },
    {
      "time": "2026-05-22",
      "value": 315.48920166015625
    },
    {
      "time": "2026-05-26",
      "value": 316.13440185546875
    },
    {
      "time": "2026-05-27",
      "value": 316.9488018798828
    },
    {
      "time": "2026-05-28",
      "value": 317.6736016845703
    },
    {
      "time": "2026-05-29",
      "value": 318.3356018066406
    },
    {
      "time": "2026-06-01",
      "value": 319.032001953125
    },
    {
      "time": "2026-06-02",
      "value": 319.83740234375
    },
    {
      "time": "2026-06-03",
      "value": 320.45140197753904
    },
    {
      "time": "2026-06-04",
      "value": 321.21620178222656
    },
    {
      "time": "2026-06-05",
      "value": 322.0150018310547
    },
    {
      "time": "2026-06-08",
      "value": 322.7936016845703
    },
    {
      "time": "2026-06-09",
      "value": 323.76420166015623
    },
    {
      "time": "2026-06-10",
      "value": 324.61120178222654
    },
    {
      "time": "2026-06-11",
      "value": 325.3668017578125
    },
    {
      "time": "2026-06-12",
      "value": 326.12060180664065
    },
    {
      "time": "2026-06-15",
      "value": 326.96380126953125
    },
    {
      "time": "2026-06-16",
      "value": 327.8306011962891
    },
    {
      "time": "2026-06-17",
      "value": 328.7734008789063
    },
    {
      "time": "2026-06-18",
      "value": 329.40620056152346
    },
    {
      "time": "2026-06-22",
      "value": 329.8146002197266
    },
    {
      "time": "2026-06-23",
      "value": 330.22260009765625
    },
    {
      "time": "2026-06-24",
      "value": 330.5458001708984
    },
    {
      "time": "2026-06-25",
      "value": 330.72919982910156
    },
    {
      "time": "2026-06-26",
      "value": 330.8081994628906
    },
    {
      "time": "2026-06-29",
      "value": 330.8513995361328
    },
    {
      "time": "2026-06-30",
      "value": 330.63999938964844
    },
    {
      "time": "2026-07-01",
      "value": 330.42459899902343
    },
    {
      "time": "2026-07-02",
      "value": 330.38279907226564
    },
    {
      "time": "2026-07-06",
      "value": 330.49759887695313
    },
    {
      "time": "2026-07-07",
      "value": 330.63439880371095
    },
    {
      "time": "2026-07-08",
      "value": 330.58439880371094
    },
    {
      "time": "2026-07-09",
      "value": 330.6883984375
    },
    {
      "time": "2026-07-10",
      "value": 330.9307989501953
    },
    {
      "time": "2026-07-13",
      "value": 331.0897991943359
    },
    {
      "time": "2026-07-14",
      "value": 331.1255987548828
    },
    {
      "time": "2026-07-15",
      "value": 331.3229992675781
    },
    {
      "time": "2026-07-16",
      "value": 331.5593994140625
    },
    {
      "time": "2026-07-17",
      "value": 331.73039978027344
    },
    {
      "time": "2026-07-20",
      "value": 331.76879943847655
    },
    {
      "time": "2026-07-21",
      "value": 331.8415997314453
    },
    {
      "time": "2026-07-22",
      "value": 331.99059997558595
    },
    {
      "time": "2026-07-23",
      "value": 332.08359985351564
    },
    {
      "time": "2026-07-24",
      "value": 332.3115997314453
    },
    {
      "time": "2026-07-27",
      "value": 332.7003997802734
    },
    {
      "time": "2026-07-28",
      "value": 332.81859985351565
    },
    {
      "time": "2026-07-29",
      "value": 332.929599609375
    },
    {
      "time": "2026-07-30",
      "value": 333.0071990966797
    },
    {
      "time": "2026-07-31",
      "value": 333.10919860839846
    },
    {
      "time": "2026-08-03",
      "value": 332.9185986328125
    },
    {
      "time": "2026-08-04",
      "value": 332.70479858398437
    },
    {
      "time": "2026-08-05",
      "value": 332.77439880371094
    },
    {
      "time": "2026-08-06",
      "value": 332.7377990722656
    },
    {
      "time": "2026-08-07",
      "value": 332.3553991699219
    },
    {
      "time": "2026-08-10",
      "value": 331.8243994140625
    },
    {
      "time": "2026-08-11",
      "value": 331.5643994140625
    },
    {
      "time": "2026-08-12",
      "value": 331.36199951171875
    },
    {
      "time": "2026-08-13",
      "value": 331.1213995361328
    },
    {
      "time": "2026-08-14",
      "value": 331.03819946289065
    },
    {
      "time": "2026-08-17",
      "value": 330.7975994873047
    },
    {
      "time": "2026-08-18",
      "value": 330.4903991699219
    },
    {
      "time": "2026-08-19",
      "value": 330.37239929199217
    },
    {
      "time": "2026-08-20",
      "value": 330.1131988525391
    },
    {
      "time": "2026-08-21",
      "value": 329.88139892578124
    },
    {
      "time": "2026-08-24",
      "value": 329.6455993652344
    },
    {
      "time": "2026-08-25",
      "value": 329.31279907226565
    },
    {
      "time": "2026-08-26",
      "value": 329.02179931640626
    },
    {
      "time": "2026-08-27",
      "value": 328.5309991455078
    },
    {
      "time": "2026-08-28",
      "value": 327.98199951171875
    },
    {
      "time": "2026-08-31",
      "value": 327.3307995605469
    },
    {
      "time": "2026-09-01",
      "value": 326.7119995117188
    },
    {
      "time": "2026-09-02",
      "value": 326.06559997558594
    },
    {
      "time": "2026-09-03",
      "value": 325.48419982910156
    },
    {
      "time": "2026-09-04",
      "value": 324.8967999267578
    },
    {
      "time": "2026-09-08",
      "value": 324.3290002441406
    },
    {
      "time": "2026-09-09",
      "value": 323.8179998779297
    },
    {
      "time": "2026-09-10",
      "value": 323.33359985351564
    },
    {
      "time": "2026-09-11",
      "value": 322.815
    },
    {
      "time": "2026-09-14",
      "value": 322.2534002685547
    }
  ],
  "analysis": null
}