{
  "ok": true,
  "cached": false,
  "ticker": "HUBS",
  "price": 248.135,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [
    {
      "owner": "Halligan Brian",
      "title": "Director",
      "is_csuite": 0,
      "value": 1865750,
      "avg_price": 219.5,
      "filing_date": "2026-08-20"
    }
  ],
  "congress_trades": [
    {
      "name": "Tony Wied",
      "slug": "tony-wied",
      "txn_type": "P",
      "owner": "JT",
      "txn_date": "2026-08-14",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "kadoa"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Presentations.AI Offers a Beautiful.ai Alternative in 2026 for Turning Documents and URLs Into Branded, Editable PowerPoint Presentations With AI",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/technology/ai/articles/presentations-ai-offers-beautiful-ai-130000519.html",
      "published": "2026-09-14"
    },
    {
      "title": "Is Salesforce Stock Cheap Because Software Is Dying?",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/5f105581-091b-3f73-bcce-e80f712c5a05/is-salesforce-stock-cheap.html",
      "published": "2026-09-11"
    },
    {
      "title": "HubSpot Execution Milestones Could Serve as Positive Catalyst, RBC Capital Markets Says",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/hubspot-execution-milestones-could-serve-155124937.html",
      "published": "2026-09-11"
    },
    {
      "title": "What CRM Shareholders Got Paid While The Stock Stood Still",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/e6690f65-a688-3849-a844-0763dbf5a29a/what-crm-shareholders-got.html",
      "published": "2026-09-09"
    },
    {
      "title": "Braze Sinks 12% as Soft Earnings Guide Overshadows Beat and Raise; Klaviyo Advances 3%",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/9cf25900-2778-3ede-97f4-d9a323a7e122/braze-sinks-12%25-as-soft.html",
      "published": "2026-09-09"
    },
    {
      "title": "OneMetric Selected by HubSpot to Present Agentic Solution at UNBOUND 2026",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/technology/ai/articles/onemetric-selected-hubspot-present-agentic-101800738.html",
      "published": "2026-09-08"
    },
    {
      "title": "BE, P, ILMN Join S&P 500; LNG Misses Out — Bloom Energy Stock Gains While Cheniere Energy Slips",
      "publisher": "Stocktwits",
      "link": "https://finance.yahoo.com/m/e743306d-84fd-3ea1-8d9a-16338a4f5fc4/be%2C-p%2C-ilmn-join-s%26p-500%3B-lng.html",
      "published": "2026-09-04"
    },
    {
      "title": "Bloom Energy, Illumina, and Everpure Set to Join S&P 500; Others to Join S&P 100, S&P MidCap 400, and S&P SmallCap 600",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/bloom-energy-illumina-everpure-set-231500760.html",
      "published": "2026-09-04"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 495,
      "high": 510.94000244140625,
      "low": 492.2449951171875,
      "close": 508.1400146484375,
      "volume": 643300
    },
    {
      "time": "2025-09-16",
      "open": 506.5199890136719,
      "high": 506.5199890136719,
      "low": 498.5459899902344,
      "close": 502.54998779296875,
      "volume": 620300
    },
    {
      "time": "2025-09-17",
      "open": 506.04998779296875,
      "high": 517.0800170898438,
      "low": 502.2200012207031,
      "close": 507.29998779296875,
      "volume": 616000
    },
    {
      "time": "2025-09-18",
      "open": 512.8099975585938,
      "high": 520.469970703125,
      "low": 509.8800048828125,
      "close": 513.1199951171875,
      "volume": 672100
    },
    {
      "time": "2025-09-19",
      "open": 514.219970703125,
      "high": 521.5399780273438,
      "low": 509.1099853515625,
      "close": 518.8400268554688,
      "volume": 969500
    },
    {
      "time": "2025-09-22",
      "open": 512.1500244140625,
      "high": 525.510009765625,
      "low": 509.3550109863281,
      "close": 522.969970703125,
      "volume": 522200
    },
    {
      "time": "2025-09-23",
      "open": 520.5900268554688,
      "high": 522.7899780273438,
      "low": 510.94000244140625,
      "close": 513.1400146484375,
      "volume": 636300
    },
    {
      "time": "2025-09-24",
      "open": 519.77001953125,
      "high": 525.4749755859375,
      "low": 509.82000732421875,
      "close": 515.3499755859375,
      "volume": 607200
    },
    {
      "time": "2025-09-25",
      "open": 510.1000061035156,
      "high": 514.3300170898438,
      "low": 503.2510070800781,
      "close": 506.67999267578125,
      "volume": 511200
    },
    {
      "time": "2025-09-26",
      "open": 506.6300048828125,
      "high": 518.9149780273438,
      "low": 504,
      "close": 517.760009765625,
      "volume": 461300
    },
    {
      "time": "2025-09-29",
      "open": 517.9099731445312,
      "high": 524.6339721679688,
      "low": 515.6599731445312,
      "close": 519.8800048828125,
      "volume": 572100
    },
    {
      "time": "2025-09-30",
      "open": 517.6599731445312,
      "high": 521.1890258789062,
      "low": 462,
      "close": 467.79998779296875,
      "volume": 2093500
    },
    {
      "time": "2025-10-01",
      "open": 472.54998779296875,
      "high": 477.0400085449219,
      "low": 423.1050109863281,
      "close": 440.25,
      "volume": 3421100
    },
    {
      "time": "2025-10-02",
      "open": 444.04998779296875,
      "high": 449.1029968261719,
      "low": 436,
      "close": 445.1600036621094,
      "volume": 1222300
    },
    {
      "time": "2025-10-03",
      "open": 447.8949890136719,
      "high": 458.9049987792969,
      "low": 447.1099853515625,
      "close": 451.8699951171875,
      "volume": 896500
    },
    {
      "time": "2025-10-06",
      "open": 453.6400146484375,
      "high": 503,
      "low": 443.239990234375,
      "close": 463.5899963378906,
      "volume": 2287200
    },
    {
      "time": "2025-10-07",
      "open": 460.04998779296875,
      "high": 468.3999938964844,
      "low": 432.7799987792969,
      "close": 450.3699951171875,
      "volume": 1168600
    },
    {
      "time": "2025-10-08",
      "open": 452.1000061035156,
      "high": 459.7699890136719,
      "low": 446.260009765625,
      "close": 459.55999755859375,
      "volume": 756600
    },
    {
      "time": "2025-10-09",
      "open": 456.6499938964844,
      "high": 460,
      "low": 450,
      "close": 452.989990234375,
      "volume": 815500
    },
    {
      "time": "2025-10-10",
      "open": 456.45001220703125,
      "high": 457.35101318359375,
      "low": 436.8550109863281,
      "close": 439.6600036621094,
      "volume": 982900
    },
    {
      "time": "2025-10-13",
      "open": 442.57000732421875,
      "high": 453.510009765625,
      "low": 440.1499938964844,
      "close": 449.8800048828125,
      "volume": 634500
    },
    {
      "time": "2025-10-14",
      "open": 444.29998779296875,
      "high": 461.9800109863281,
      "low": 442.3349914550781,
      "close": 456.5799865722656,
      "volume": 596400
    },
    {
      "time": "2025-10-15",
      "open": 467.2699890136719,
      "high": 468.80999755859375,
      "low": 444.1600036621094,
      "close": 445.44000244140625,
      "volume": 659200
    },
    {
      "time": "2025-10-16",
      "open": 448.54998779296875,
      "high": 463,
      "low": 432.3800048828125,
      "close": 432.70001220703125,
      "volume": 715100
    },
    {
      "time": "2025-10-17",
      "open": 431.489990234375,
      "high": 442.3500061035156,
      "low": 430,
      "close": 436.82000732421875,
      "volume": 569500
    },
    {
      "time": "2025-10-20",
      "open": 440.0400085449219,
      "high": 455.510009765625,
      "low": 439.5,
      "close": 451.5799865722656,
      "volume": 547400
    },
    {
      "time": "2025-10-21",
      "open": 446.9800109863281,
      "high": 480,
      "low": 445.2149963378906,
      "close": 478.010009765625,
      "volume": 857900
    },
    {
      "time": "2025-10-22",
      "open": 473.1400146484375,
      "high": 479.1300048828125,
      "low": 468.1000061035156,
      "close": 469.5,
      "volume": 524900
    },
    {
      "time": "2025-10-23",
      "open": 470,
      "high": 476.1000061035156,
      "low": 468.82000732421875,
      "close": 475.79998779296875,
      "volume": 405500
    },
    {
      "time": "2025-10-24",
      "open": 480.2300109863281,
      "high": 485,
      "low": 469.3699951171875,
      "close": 469.6700134277344,
      "volume": 408100
    },
    {
      "time": "2025-10-27",
      "open": 474.6400146484375,
      "high": 478.3800048828125,
      "low": 470.30999755859375,
      "close": 471.94000244140625,
      "volume": 470200
    },
    {
      "time": "2025-10-28",
      "open": 470.32000732421875,
      "high": 475.6199951171875,
      "low": 468.1700134277344,
      "close": 469.6199951171875,
      "volume": 409000
    },
    {
      "time": "2025-10-29",
      "open": 472.6099853515625,
      "high": 474.6499938964844,
      "low": 460.1000061035156,
      "close": 466.1199951171875,
      "volume": 553900
    },
    {
      "time": "2025-10-30",
      "open": 466.3900146484375,
      "high": 483.82000732421875,
      "low": 464.42999267578125,
      "close": 477.6199951171875,
      "volume": 822700
    },
    {
      "time": "2025-10-31",
      "open": 476.0799865722656,
      "high": 493.9549865722656,
      "low": 475.4949951171875,
      "close": 491.9200134277344,
      "volume": 1032900
    },
    {
      "time": "2025-11-03",
      "open": 492.3999938964844,
      "high": 497.9599914550781,
      "low": 480.92999267578125,
      "close": 494.5799865722656,
      "volume": 769700
    },
    {
      "time": "2025-11-04",
      "open": 478,
      "high": 484.2300109863281,
      "low": 465.2099914550781,
      "close": 471.989990234375,
      "volume": 780500
    },
    {
      "time": "2025-11-05",
      "open": 472.67999267578125,
      "high": 476.635009765625,
      "low": 458,
      "close": 464.7099914550781,
      "volume": 1226500
    },
    {
      "time": "2025-11-06",
      "open": 402.8999938964844,
      "high": 409.30999755859375,
      "low": 375.010009765625,
      "close": 394.95001220703125,
      "volume": 3209400
    },
    {
      "time": "2025-11-07",
      "open": 390.5400085449219,
      "high": 405.8489990234375,
      "low": 390.1300048828125,
      "close": 398.3999938964844,
      "volume": 1358900
    },
    {
      "time": "2025-11-10",
      "open": 394.9549865722656,
      "high": 398.3999938964844,
      "low": 379.760009765625,
      "close": 386.3500061035156,
      "volume": 1293200
    },
    {
      "time": "2025-11-11",
      "open": 386.7300109863281,
      "high": 400.55999755859375,
      "low": 386.7300109863281,
      "close": 395.0400085449219,
      "volume": 787500
    },
    {
      "time": "2025-11-12",
      "open": 398.0299987792969,
      "high": 405,
      "low": 394.1199951171875,
      "close": 394.739990234375,
      "volume": 735800
    },
    {
      "time": "2025-11-13",
      "open": 391.7799987792969,
      "high": 398.6700134277344,
      "low": 388.7900085449219,
      "close": 390.6099853515625,
      "volume": 639000
    },
    {
      "time": "2025-11-14",
      "open": 384,
      "high": 398.6000061035156,
      "low": 382.81500244140625,
      "close": 396.3599853515625,
      "volume": 754500
    },
    {
      "time": "2025-11-17",
      "open": 394.0299987792969,
      "high": 394.8999938964844,
      "low": 368.0400085449219,
      "close": 369.1000061035156,
      "volume": 1135000
    },
    {
      "time": "2025-11-18",
      "open": 368.1099853515625,
      "high": 372.75,
      "low": 356.6400146484375,
      "close": 368.3299865722656,
      "volume": 1429200
    },
    {
      "time": "2025-11-19",
      "open": 368.75,
      "high": 371.0220031738281,
      "low": 359.010009765625,
      "close": 361.8999938964844,
      "volume": 813100
    },
    {
      "time": "2025-11-20",
      "open": 370.3800048828125,
      "high": 372,
      "low": 354.114990234375,
      "close": 357.30999755859375,
      "volume": 975700
    },
    {
      "time": "2025-11-21",
      "open": 355.82000732421875,
      "high": 360.9599914550781,
      "low": 344.4100036621094,
      "close": 355.3500061035156,
      "volume": 1155100
    },
    {
      "time": "2025-11-24",
      "open": 355.19000244140625,
      "high": 357.9849853515625,
      "low": 350.25799560546875,
      "close": 356.5,
      "volume": 798300
    },
    {
      "time": "2025-11-25",
      "open": 356.8500061035156,
      "high": 373.5400085449219,
      "low": 356.8500061035156,
      "close": 371.510009765625,
      "volume": 723000
    },
    {
      "time": "2025-11-26",
      "open": 368.45001220703125,
      "high": 369.1499938964844,
      "low": 360.6600036621094,
      "close": 361.80999755859375,
      "volume": 588800
    },
    {
      "time": "2025-11-28",
      "open": 364.5899963378906,
      "high": 371.010009765625,
      "low": 362.6400146484375,
      "close": 367.32000732421875,
      "volume": 285400
    },
    {
      "time": "2025-12-01",
      "open": 363.6600036621094,
      "high": 376.0799865722656,
      "low": 361.3500061035156,
      "close": 373.3999938964844,
      "volume": 702100
    },
    {
      "time": "2025-12-02",
      "open": 373.3999938964844,
      "high": 381.70001220703125,
      "low": 372.114990234375,
      "close": 373.32000732421875,
      "volume": 711100
    },
    {
      "time": "2025-12-03",
      "open": 370.510009765625,
      "high": 375.2099914550781,
      "low": 364,
      "close": 374.9700012207031,
      "volume": 753800
    },
    {
      "time": "2025-12-04",
      "open": 380.82501220703125,
      "high": 381.4700012207031,
      "low": 369.6300048828125,
      "close": 377.0400085449219,
      "volume": 591100
    },
    {
      "time": "2025-12-05",
      "open": 372.4599914550781,
      "high": 387.05999755859375,
      "low": 372.04998779296875,
      "close": 379.8500061035156,
      "volume": 588500
    },
    {
      "time": "2025-12-08",
      "open": 380.2099914550781,
      "high": 386.2950134277344,
      "low": 379.04998779296875,
      "close": 385.2099914550781,
      "volume": 552600
    },
    {
      "time": "2025-12-09",
      "open": 381,
      "high": 392.739990234375,
      "low": 381,
      "close": 385.79998779296875,
      "volume": 570300
    },
    {
      "time": "2025-12-10",
      "open": 386,
      "high": 394.239990234375,
      "low": 383.45001220703125,
      "close": 392.4700012207031,
      "volume": 774800
    },
    {
      "time": "2025-12-11",
      "open": 389.3500061035156,
      "high": 396.8399963378906,
      "low": 385.3699951171875,
      "close": 387.19000244140625,
      "volume": 449800
    },
    {
      "time": "2025-12-12",
      "open": 386.239990234375,
      "high": 387.8500061035156,
      "low": 372.80999755859375,
      "close": 375.94000244140625,
      "volume": 871900
    },
    {
      "time": "2025-12-15",
      "open": 372.70001220703125,
      "high": 374.4949951171875,
      "low": 360.3999938964844,
      "close": 364.8500061035156,
      "volume": 1058400
    },
    {
      "time": "2025-12-16",
      "open": 366.989990234375,
      "high": 375,
      "low": 360.8299865722656,
      "close": 370.3500061035156,
      "volume": 878300
    },
    {
      "time": "2025-12-17",
      "open": 376.1199951171875,
      "high": 388.5299987792969,
      "low": 374.9859924316406,
      "close": 387.5799865722656,
      "volume": 1203300
    },
    {
      "time": "2025-12-18",
      "open": 388.239990234375,
      "high": 405,
      "low": 383.20001220703125,
      "close": 390,
      "volume": 1269000
    },
    {
      "time": "2025-12-19",
      "open": 389.1600036621094,
      "high": 392.739990234375,
      "low": 381.4599914550781,
      "close": 389.4599914550781,
      "volume": 1309700
    },
    {
      "time": "2025-12-22",
      "open": 391.25,
      "high": 403,
      "low": 390.010009765625,
      "close": 401,
      "volume": 686200
    },
    {
      "time": "2025-12-23",
      "open": 396.8699951171875,
      "high": 398.7869873046875,
      "low": 386.4209899902344,
      "close": 397,
      "volume": 753600
    },
    {
      "time": "2025-12-24",
      "open": 397,
      "high": 399.9100036621094,
      "low": 393.54998779296875,
      "close": 397.6000061035156,
      "volume": 173400
    },
    {
      "time": "2025-12-26",
      "open": 397.8599853515625,
      "high": 400.364990234375,
      "low": 396.20001220703125,
      "close": 398.1600036621094,
      "volume": 214300
    },
    {
      "time": "2025-12-29",
      "open": 396.1600036621094,
      "high": 402.82000732421875,
      "low": 394.95001220703125,
      "close": 399.3699951171875,
      "volume": 463700
    },
    {
      "time": "2025-12-30",
      "open": 396.7300109863281,
      "high": 406.94000244140625,
      "low": 396.69000244140625,
      "close": 405.8299865722656,
      "volume": 654300
    },
    {
      "time": "2025-12-31",
      "open": 402.4700012207031,
      "high": 405.2699890136719,
      "low": 398.6700134277344,
      "close": 401.29998779296875,
      "volume": 360300
    },
    {
      "time": "2026-01-02",
      "open": 399,
      "high": 401.6000061035156,
      "low": 375.25,
      "close": 382.2300109863281,
      "volume": 694500
    },
    {
      "time": "2026-01-05",
      "open": 383.7099914550781,
      "high": 393.6499938964844,
      "low": 379.4100036621094,
      "close": 379.6199951171875,
      "volume": 857200
    },
    {
      "time": "2026-01-06",
      "open": 380.1300048828125,
      "high": 398.30999755859375,
      "low": 376.2200012207031,
      "close": 396,
      "volume": 712200
    },
    {
      "time": "2026-01-07",
      "open": 397.45001220703125,
      "high": 405.1050109863281,
      "low": 396,
      "close": 398.2200012207031,
      "volume": 1057900
    },
    {
      "time": "2026-01-08",
      "open": 393.760009765625,
      "high": 397,
      "low": 369.7300109863281,
      "close": 369.8999938964844,
      "volume": 762600
    },
    {
      "time": "2026-01-09",
      "open": 373.1499938964844,
      "high": 377.760009765625,
      "low": 365.6300048828125,
      "close": 371.55999755859375,
      "volume": 921100
    },
    {
      "time": "2026-01-12",
      "open": 371.6000061035156,
      "high": 379.3999938964844,
      "low": 365.1700134277344,
      "close": 375.9599914550781,
      "volume": 708200
    },
    {
      "time": "2026-01-13",
      "open": 378.7799987792969,
      "high": 383.3999938964844,
      "low": 353.2900085449219,
      "close": 358.8900146484375,
      "volume": 996900
    },
    {
      "time": "2026-01-14",
      "open": 356.6400146484375,
      "high": 357.6499938964844,
      "low": 341.81500244140625,
      "close": 345.29998779296875,
      "volume": 1537200
    },
    {
      "time": "2026-01-15",
      "open": 346.1400146484375,
      "high": 349.57000732421875,
      "low": 328.67999267578125,
      "close": 329.239990234375,
      "volume": 1418600
    },
    {
      "time": "2026-01-16",
      "open": 329,
      "high": 329,
      "low": 309,
      "close": 311.8800048828125,
      "volume": 1971400
    },
    {
      "time": "2026-01-20",
      "open": 305.3299865722656,
      "high": 311.80999755859375,
      "low": 302,
      "close": 304.7900085449219,
      "volume": 1236600
    },
    {
      "time": "2026-01-21",
      "open": 303.79998779296875,
      "high": 312.5,
      "low": 300.0899963378906,
      "close": 302.32000732421875,
      "volume": 1221600
    },
    {
      "time": "2026-01-22",
      "open": 303,
      "high": 320,
      "low": 302.510009765625,
      "close": 319.5,
      "volume": 1235100
    },
    {
      "time": "2026-01-23",
      "open": 321.114990234375,
      "high": 330.989990234375,
      "low": 320.010009765625,
      "close": 322.7799987792969,
      "volume": 1067000
    },
    {
      "time": "2026-01-26",
      "open": 324.2300109863281,
      "high": 332,
      "low": 323.1000061035156,
      "close": 328.989990234375,
      "volume": 833200
    },
    {
      "time": "2026-01-27",
      "open": 332,
      "high": 335.2900085449219,
      "low": 314.6300048828125,
      "close": 319.6600036621094,
      "volume": 953500
    },
    {
      "time": "2026-01-28",
      "open": 325.8599853515625,
      "high": 329.1700134277344,
      "low": 314,
      "close": 317.1099853515625,
      "volume": 938100
    },
    {
      "time": "2026-01-29",
      "open": 302.25,
      "high": 302.25,
      "low": 276.7300109863281,
      "close": 281.5299987792969,
      "volume": 3475600
    },
    {
      "time": "2026-01-30",
      "open": 285,
      "high": 289.1700134277344,
      "low": 277.489990234375,
      "close": 280,
      "volume": 1959200
    },
    {
      "time": "2026-02-02",
      "open": 282.25,
      "high": 284.7330017089844,
      "low": 270.4599914550781,
      "close": 274.05999755859375,
      "volume": 1426800
    },
    {
      "time": "2026-02-03",
      "open": 263.42999267578125,
      "high": 263.42999267578125,
      "low": 236.36000061035156,
      "close": 245.16000366210938,
      "volume": 3384100
    },
    {
      "time": "2026-02-04",
      "open": 241.0449981689453,
      "high": 251.7899932861328,
      "low": 227.77999877929688,
      "close": 243.92999267578125,
      "volume": 2682000
    },
    {
      "time": "2026-02-05",
      "open": 243,
      "high": 248.83299255371094,
      "low": 223.00999450683594,
      "close": 223.49000549316406,
      "volume": 2294700
    },
    {
      "time": "2026-02-06",
      "open": 226.32000732421875,
      "high": 237.0500030517578,
      "low": 223.88999938964844,
      "close": 232.5800018310547,
      "volume": 2280800
    },
    {
      "time": "2026-02-09",
      "open": 223.94000244140625,
      "high": 236.33999633789062,
      "low": 215,
      "close": 231.0800018310547,
      "volume": 1709600
    },
    {
      "time": "2026-02-10",
      "open": 232.47999572753906,
      "high": 240.8800048828125,
      "low": 227.42999267578125,
      "close": 231.9499969482422,
      "volume": 2583200
    },
    {
      "time": "2026-02-11",
      "open": 230.11000061035156,
      "high": 232,
      "low": 207.1999969482422,
      "close": 209.3300018310547,
      "volume": 4002500
    },
    {
      "time": "2026-02-12",
      "open": 227.64999389648438,
      "high": 245.0330047607422,
      "low": 213.08999633789062,
      "close": 228.9499969482422,
      "volume": 7128400
    },
    {
      "time": "2026-02-13",
      "open": 235.91000366210938,
      "high": 253.5,
      "low": 235.91000366210938,
      "close": 243.85000610351562,
      "volume": 4043600
    },
    {
      "time": "2026-02-17",
      "open": 251.63999938964844,
      "high": 256.6499938964844,
      "low": 235,
      "close": 247.30999755859375,
      "volume": 2443400
    },
    {
      "time": "2026-02-18",
      "open": 246.80999755859375,
      "high": 251.02000427246094,
      "low": 243.2209930419922,
      "close": 250.13999938964844,
      "volume": 1509600
    },
    {
      "time": "2026-02-19",
      "open": 248.9199981689453,
      "high": 251.99000549316406,
      "low": 239.07000732421875,
      "close": 239.3699951171875,
      "volume": 1441500
    },
    {
      "time": "2026-02-20",
      "open": 237.4499969482422,
      "high": 247.6999969482422,
      "low": 231.2899932861328,
      "close": 233.5,
      "volume": 2003900
    },
    {
      "time": "2026-02-23",
      "open": 225,
      "high": 225,
      "low": 214.13499450683594,
      "close": 217.36000061035156,
      "volume": 2113400
    },
    {
      "time": "2026-02-24",
      "open": 219.3800048828125,
      "high": 236.8300018310547,
      "low": 216,
      "close": 232.60000610351562,
      "volume": 1854400
    },
    {
      "time": "2026-02-25",
      "open": 231.5,
      "high": 246.0399932861328,
      "low": 224.00999450683594,
      "close": 245.6999969482422,
      "volume": 1849800
    },
    {
      "time": "2026-02-26",
      "open": 252,
      "high": 270.0769958496094,
      "low": 252,
      "close": 268.5199890136719,
      "volume": 3376500
    },
    {
      "time": "2026-02-27",
      "open": 258.04998779296875,
      "high": 264.9100036621094,
      "low": 252,
      "close": 264.510009765625,
      "volume": 2359300
    },
    {
      "time": "2026-03-02",
      "open": 259.8399963378906,
      "high": 267.7799987792969,
      "low": 257.4599914550781,
      "close": 263.6000061035156,
      "volume": 1345500
    },
    {
      "time": "2026-03-03",
      "open": 259.0899963378906,
      "high": 279.95001220703125,
      "low": 255,
      "close": 275.3699951171875,
      "volume": 1680400
    },
    {
      "time": "2026-03-04",
      "open": 271.1600036621094,
      "high": 281.9100036621094,
      "low": 270.19000244140625,
      "close": 278.5899963378906,
      "volume": 1057100
    },
    {
      "time": "2026-03-05",
      "open": 281.57000732421875,
      "high": 297,
      "low": 281.239990234375,
      "close": 291.4700012207031,
      "volume": 1835000
    },
    {
      "time": "2026-03-06",
      "open": 292.2900085449219,
      "high": 296.9200134277344,
      "low": 281.2799987792969,
      "close": 296.55999755859375,
      "volume": 1466300
    },
    {
      "time": "2026-03-09",
      "open": 288.5,
      "high": 295.32501220703125,
      "low": 282.4949951171875,
      "close": 286.8399963378906,
      "volume": 1537400
    },
    {
      "time": "2026-03-10",
      "open": 283.6400146484375,
      "high": 284.9849853515625,
      "low": 264.0899963378906,
      "close": 269.32000732421875,
      "volume": 2160500
    },
    {
      "time": "2026-03-11",
      "open": 274.55999755859375,
      "high": 279.0400085449219,
      "low": 255.3300018310547,
      "close": 259.1000061035156,
      "volume": 1525200
    },
    {
      "time": "2026-03-12",
      "open": 262.989990234375,
      "high": 275.42999267578125,
      "low": 256.4200134277344,
      "close": 257.6300048828125,
      "volume": 1435600
    },
    {
      "time": "2026-03-13",
      "open": 258.19000244140625,
      "high": 268.760009765625,
      "low": 257.17999267578125,
      "close": 264.29998779296875,
      "volume": 1115400
    },
    {
      "time": "2026-03-16",
      "open": 263.4800109863281,
      "high": 267.8900146484375,
      "low": 258.8900146484375,
      "close": 264.55999755859375,
      "volume": 927800
    },
    {
      "time": "2026-03-17",
      "open": 262.75,
      "high": 278.25,
      "low": 262.3900146484375,
      "close": 265.54998779296875,
      "volume": 951700
    },
    {
      "time": "2026-03-18",
      "open": 260.79998779296875,
      "high": 269.44000244140625,
      "low": 259.42999267578125,
      "close": 262.1099853515625,
      "volume": 1060000
    },
    {
      "time": "2026-03-19",
      "open": 263.1600036621094,
      "high": 274,
      "low": 255.7899932861328,
      "close": 262.32000732421875,
      "volume": 968900
    },
    {
      "time": "2026-03-20",
      "open": 257.6400146484375,
      "high": 262.9700012207031,
      "low": 249.13999938964844,
      "close": 258.80999755859375,
      "volume": 1159800
    },
    {
      "time": "2026-03-23",
      "open": 260.0899963378906,
      "high": 266.5979919433594,
      "low": 256.989990234375,
      "close": 262.05999755859375,
      "volume": 1003000
    },
    {
      "time": "2026-03-24",
      "open": 257.1499938964844,
      "high": 257.3699951171875,
      "low": 235.7259979248047,
      "close": 237.94000244140625,
      "volume": 1896700
    },
    {
      "time": "2026-03-25",
      "open": 245.72999572753906,
      "high": 248.22999572753906,
      "low": 232.67999267578125,
      "close": 238.07000732421875,
      "volume": 1509900
    },
    {
      "time": "2026-03-26",
      "open": 236.99000549316406,
      "high": 249,
      "low": 235.1699981689453,
      "close": 245.07000732421875,
      "volume": 898600
    },
    {
      "time": "2026-03-27",
      "open": 239.47000122070312,
      "high": 239.47000122070312,
      "low": 229.00999450683594,
      "close": 230.7899932861328,
      "volume": 1164700
    },
    {
      "time": "2026-03-30",
      "open": 232.30999755859375,
      "high": 242.05999755859375,
      "low": 230.9949951171875,
      "close": 237.80999755859375,
      "volume": 859900
    },
    {
      "time": "2026-03-31",
      "open": 239.69000244140625,
      "high": 249,
      "low": 237.32000732421875,
      "close": 244.10000610351562,
      "volume": 876700
    },
    {
      "time": "2026-04-01",
      "open": 244.7899932861328,
      "high": 247.42999267578125,
      "low": 234.44000244140625,
      "close": 242.7899932861328,
      "volume": 876100
    },
    {
      "time": "2026-04-02",
      "open": 240,
      "high": 248.85000610351562,
      "low": 236,
      "close": 244.6699981689453,
      "volume": 800600
    },
    {
      "time": "2026-04-06",
      "open": 245.4499969482422,
      "high": 248.0500030517578,
      "low": 239.0500030517578,
      "close": 245.13999938964844,
      "volume": 616900
    },
    {
      "time": "2026-04-07",
      "open": 241.4600067138672,
      "high": 247.38999938964844,
      "low": 226.00999450683594,
      "close": 227.61000061035156,
      "volume": 1409000
    },
    {
      "time": "2026-04-08",
      "open": 238.50999450683594,
      "high": 239,
      "low": 216.88999938964844,
      "close": 217.97999572753906,
      "volume": 2356600
    },
    {
      "time": "2026-04-09",
      "open": 216.0500030517578,
      "high": 219.52000427246094,
      "low": 198.50999450683594,
      "close": 205.0399932861328,
      "volume": 3298200
    },
    {
      "time": "2026-04-10",
      "open": 204.22999572753906,
      "high": 206.1199951171875,
      "low": 187.4499969482422,
      "close": 192.25999450683594,
      "volume": 3143000
    },
    {
      "time": "2026-04-13",
      "open": 193,
      "high": 207.3800048828125,
      "low": 192.75,
      "close": 205.27999877929688,
      "volume": 1881900
    },
    {
      "time": "2026-04-14",
      "open": 209.5800018310547,
      "high": 216.1199951171875,
      "low": 202.33999633789062,
      "close": 206.44000244140625,
      "volume": 1733400
    },
    {
      "time": "2026-04-15",
      "open": 212.32000732421875,
      "high": 223.18499755859375,
      "low": 207.85000610351562,
      "close": 218.6199951171875,
      "volume": 2219200
    },
    {
      "time": "2026-04-16",
      "open": 228.77999877929688,
      "high": 234.02999877929688,
      "low": 218.86000061035156,
      "close": 222.97999572753906,
      "volume": 1680200
    },
    {
      "time": "2026-04-17",
      "open": 229.55999755859375,
      "high": 230.32000732421875,
      "low": 219.74000549316406,
      "close": 222.49000549316406,
      "volume": 1411600
    },
    {
      "time": "2026-04-20",
      "open": 221.44000244140625,
      "high": 230,
      "low": 221,
      "close": 229.8800048828125,
      "volume": 1232600
    },
    {
      "time": "2026-04-21",
      "open": 230.72000122070312,
      "high": 243.6199951171875,
      "low": 226.0800018310547,
      "close": 230.4600067138672,
      "volume": 1615000
    },
    {
      "time": "2026-04-22",
      "open": 230.6999969482422,
      "high": 238.7100067138672,
      "low": 227.07000732421875,
      "close": 232.75,
      "volume": 1117400
    },
    {
      "time": "2026-04-23",
      "open": 214.66000366210938,
      "high": 216.85000610351562,
      "low": 206.86000061035156,
      "close": 214.69000244140625,
      "volume": 1903200
    },
    {
      "time": "2026-04-24",
      "open": 218.47999572753906,
      "high": 224.4250030517578,
      "low": 216.0399932861328,
      "close": 223.32000732421875,
      "volume": 874400
    },
    {
      "time": "2026-04-27",
      "open": 226.0500030517578,
      "high": 232.58999633789062,
      "low": 221.83999633789062,
      "close": 225.07000732421875,
      "volume": 913500
    },
    {
      "time": "2026-04-28",
      "open": 229.44000244140625,
      "high": 238,
      "low": 225.6999969482422,
      "close": 225.97000122070312,
      "volume": 897300
    },
    {
      "time": "2026-04-29",
      "open": 222.39999389648438,
      "high": 228.1300048828125,
      "low": 220.77999877929688,
      "close": 227.25,
      "volume": 653300
    },
    {
      "time": "2026-04-30",
      "open": 221,
      "high": 224.7899932861328,
      "low": 215.05999755859375,
      "close": 221.75999450683594,
      "volume": 902700
    },
    {
      "time": "2026-05-01",
      "open": 235.4149932861328,
      "high": 248.0500030517578,
      "low": 231.27499389648438,
      "close": 239.88999938964844,
      "volume": 1542800
    },
    {
      "time": "2026-05-04",
      "open": 235.25,
      "high": 255,
      "low": 235.25,
      "close": 247.42999267578125,
      "volume": 1542100
    },
    {
      "time": "2026-05-05",
      "open": 251,
      "high": 252,
      "low": 239.43299865722656,
      "close": 246.0800018310547,
      "volume": 1144400
    },
    {
      "time": "2026-05-06",
      "open": 240.02999877929688,
      "high": 240.39999389648438,
      "low": 228.90499877929688,
      "close": 235.16000366210938,
      "volume": 1551400
    },
    {
      "time": "2026-05-07",
      "open": 243.00999450683594,
      "high": 249.99000549316406,
      "low": 240.4199981689453,
      "close": 243.72000122070312,
      "volume": 2938500
    },
    {
      "time": "2026-05-08",
      "open": 185.9499969482422,
      "high": 198.08999633789062,
      "low": 180.5,
      "close": 197.33999633789062,
      "volume": 6513600
    },
    {
      "time": "2026-05-11",
      "open": 196.52000427246094,
      "high": 206.2050018310547,
      "low": 188.63999938964844,
      "close": 191.33999633789062,
      "volume": 2805900
    },
    {
      "time": "2026-05-12",
      "open": 190.61000061035156,
      "high": 193.8000030517578,
      "low": 178.8000030517578,
      "close": 179.5800018310547,
      "volume": 2733800
    },
    {
      "time": "2026-05-13",
      "open": 179.25,
      "high": 180.3699951171875,
      "low": 173.25,
      "close": 179,
      "volume": 2263400
    },
    {
      "time": "2026-05-14",
      "open": 180.4199981689453,
      "high": 187.39999389648438,
      "low": 177.0399932861328,
      "close": 183.4600067138672,
      "volume": 2283900
    },
    {
      "time": "2026-05-15",
      "open": 186.5,
      "high": 201.3000030517578,
      "low": 184.89999389648438,
      "close": 198.3800048828125,
      "volume": 2879500
    },
    {
      "time": "2026-05-18",
      "open": 196.16000366210938,
      "high": 210.27000427246094,
      "low": 195.81300354003906,
      "close": 208.50999450683594,
      "volume": 2046500
    },
    {
      "time": "2026-05-19",
      "open": 217.49000549316406,
      "high": 225.5800018310547,
      "low": 205.27000427246094,
      "close": 208.19000244140625,
      "volume": 2168700
    },
    {
      "time": "2026-05-20",
      "open": 200,
      "high": 206.7519989013672,
      "low": 196.1300048828125,
      "close": 203.38999938964844,
      "volume": 1271900
    },
    {
      "time": "2026-05-21",
      "open": 199.4199981689453,
      "high": 200.74000549316406,
      "low": 192.19000244140625,
      "close": 198.3699951171875,
      "volume": 1732000
    },
    {
      "time": "2026-05-22",
      "open": 200.75,
      "high": 205.26499938964844,
      "low": 196.13999938964844,
      "close": 201.97000122070312,
      "volume": 1302500
    },
    {
      "time": "2026-05-26",
      "open": 198.00999450683594,
      "high": 201.00999450683594,
      "low": 194.33999633789062,
      "close": 197.99000549316406,
      "volume": 1150300
    },
    {
      "time": "2026-05-27",
      "open": 199.36000061035156,
      "high": 208.66000366210938,
      "low": 196.61000061035156,
      "close": 200.72000122070312,
      "volume": 1396800
    },
    {
      "time": "2026-05-28",
      "open": 204.42999267578125,
      "high": 208.22999572753906,
      "low": 196.2899932861328,
      "close": 198.8000030517578,
      "volume": 2043300
    },
    {
      "time": "2026-05-29",
      "open": 202.8000030517578,
      "high": 222.5500030517578,
      "low": 202.77000427246094,
      "close": 220.6300048828125,
      "volume": 6812300
    },
    {
      "time": "2026-06-01",
      "open": 232,
      "high": 262.3800048828125,
      "low": 229.5,
      "close": 262.20001220703125,
      "volume": 3573500
    },
    {
      "time": "2026-06-02",
      "open": 240.5,
      "high": 243.1699981689453,
      "low": 228.4499969482422,
      "close": 240.16000366210938,
      "volume": 2704100
    },
    {
      "time": "2026-06-03",
      "open": 235.44000244140625,
      "high": 235.44000244140625,
      "low": 219.00999450683594,
      "close": 222.4499969482422,
      "volume": 1982900
    },
    {
      "time": "2026-06-04",
      "open": 233,
      "high": 234.8800048828125,
      "low": 220.08999633789062,
      "close": 220.3699951171875,
      "volume": 1515800
    },
    {
      "time": "2026-06-05",
      "open": 221,
      "high": 225,
      "low": 209.32000732421875,
      "close": 212.63999938964844,
      "volume": 1541300
    },
    {
      "time": "2026-06-08",
      "open": 210,
      "high": 212.05999755859375,
      "low": 205.22999572753906,
      "close": 208.1199951171875,
      "volume": 1185400
    },
    {
      "time": "2026-06-09",
      "open": 203.39999389648438,
      "high": 208.68699645996094,
      "low": 190.77999877929688,
      "close": 197.69000244140625,
      "volume": 2898600
    },
    {
      "time": "2026-06-10",
      "open": 192.9499969482422,
      "high": 200,
      "low": 190.02000427246094,
      "close": 192.7899932861328,
      "volume": 1553300
    },
    {
      "time": "2026-06-11",
      "open": 188,
      "high": 193.41000366210938,
      "low": 185.10000610351562,
      "close": 186.42999267578125,
      "volume": 1466000
    },
    {
      "time": "2026-06-12",
      "open": 185,
      "high": 188.5,
      "low": 175.5500030517578,
      "close": 187.97999572753906,
      "volume": 1646500
    },
    {
      "time": "2026-06-15",
      "open": 190.5399932861328,
      "high": 195,
      "low": 185.67999267578125,
      "close": 186.05999755859375,
      "volume": 1258000
    },
    {
      "time": "2026-06-16",
      "open": 184.4199981689453,
      "high": 187.77999877929688,
      "low": 178.64999389648438,
      "close": 182.85000610351562,
      "volume": 1862900
    },
    {
      "time": "2026-06-17",
      "open": 180.27000427246094,
      "high": 186,
      "low": 176.55999755859375,
      "close": 176.7100067138672,
      "volume": 1939500
    },
    {
      "time": "2026-06-18",
      "open": 173.8000030517578,
      "high": 183.13999938964844,
      "low": 171.64999389648438,
      "close": 176.02999877929688,
      "volume": 2564500
    },
    {
      "time": "2026-06-22",
      "open": 175,
      "high": 179.19000244140625,
      "low": 170.52000427246094,
      "close": 172.8000030517578,
      "volume": 2220000
    },
    {
      "time": "2026-06-23",
      "open": 177.4499969482422,
      "high": 178.7899932861328,
      "low": 171.8300018310547,
      "close": 173.2899932861328,
      "volume": 1532900
    },
    {
      "time": "2026-06-24",
      "open": 171,
      "high": 183.66000366210938,
      "low": 170.38800048828125,
      "close": 180.72999572753906,
      "volume": 2069800
    },
    {
      "time": "2026-06-25",
      "open": 177.3000030517578,
      "high": 179.8699951171875,
      "low": 169.6300048828125,
      "close": 170.27999877929688,
      "volume": 1442700
    },
    {
      "time": "2026-06-26",
      "open": 172.30999755859375,
      "high": 185.58999633789062,
      "low": 172.30999755859375,
      "close": 185.47000122070312,
      "volume": 2835900
    },
    {
      "time": "2026-06-29",
      "open": 189.74000549316406,
      "high": 191.88999938964844,
      "low": 183.4199981689453,
      "close": 184.47000122070312,
      "volume": 1487200
    },
    {
      "time": "2026-06-30",
      "open": 182,
      "high": 186.8249969482422,
      "low": 178.91900634765625,
      "close": 182.50999450683594,
      "volume": 1584500
    },
    {
      "time": "2026-07-01",
      "open": 189.32000732421875,
      "high": 192,
      "low": 186.92999267578125,
      "close": 187.72000122070312,
      "volume": 1172900
    },
    {
      "time": "2026-07-02",
      "open": 186.77999877929688,
      "high": 194.17999267578125,
      "low": 186.4499969482422,
      "close": 192.1199951171875,
      "volume": 1195000
    },
    {
      "time": "2026-07-06",
      "open": 187.97999572753906,
      "high": 197.23500061035156,
      "low": 187.22000122070312,
      "close": 193.83999633789062,
      "volume": 1087700
    },
    {
      "time": "2026-07-07",
      "open": 199.94000244140625,
      "high": 207.83999633789062,
      "low": 195.57000732421875,
      "close": 205.1999969482422,
      "volume": 1739600
    },
    {
      "time": "2026-07-08",
      "open": 200.2100067138672,
      "high": 201.9320068359375,
      "low": 194,
      "close": 197.82000732421875,
      "volume": 1286200
    },
    {
      "time": "2026-07-09",
      "open": 190,
      "high": 206.67999267578125,
      "low": 185.5800018310547,
      "close": 205.9499969482422,
      "volume": 1001200
    },
    {
      "time": "2026-07-10",
      "open": 212,
      "high": 212.57000732421875,
      "low": 202.5,
      "close": 207.47999572753906,
      "volume": 1055400
    },
    {
      "time": "2026-07-13",
      "open": 212.19000244140625,
      "high": 222.6300048828125,
      "low": 210.3800048828125,
      "close": 217.58999633789062,
      "volume": 1279200
    },
    {
      "time": "2026-07-14",
      "open": 201.44000244140625,
      "high": 216.75,
      "low": 200.4499969482422,
      "close": 209.67999267578125,
      "volume": 1514100
    },
    {
      "time": "2026-07-15",
      "open": 215.2899932861328,
      "high": 224.5500030517578,
      "low": 210.92999267578125,
      "close": 215.3300018310547,
      "volume": 968800
    },
    {
      "time": "2026-07-16",
      "open": 219.7899932861328,
      "high": 229.83999633789062,
      "low": 212.35000610351562,
      "close": 224.57000732421875,
      "volume": 1372500
    },
    {
      "time": "2026-07-17",
      "open": 221.9499969482422,
      "high": 227.00999450683594,
      "low": 218.63999938964844,
      "close": 224.25999450683594,
      "volume": 1280700
    },
    {
      "time": "2026-07-20",
      "open": 215.67999267578125,
      "high": 233.1300048828125,
      "low": 213.69000244140625,
      "close": 231.2100067138672,
      "volume": 2438700
    },
    {
      "time": "2026-07-21",
      "open": 222.9499969482422,
      "high": 231.27999877929688,
      "low": 216.1300048828125,
      "close": 218.55999755859375,
      "volume": 1655100
    },
    {
      "time": "2026-07-22",
      "open": 216.05999755859375,
      "high": 216.05999755859375,
      "low": 201.42999267578125,
      "close": 204.89999389648438,
      "volume": 1640200
    },
    {
      "time": "2026-07-23",
      "open": 209.02000427246094,
      "high": 209.02000427246094,
      "low": 189.7100067138672,
      "close": 190.00999450683594,
      "volume": 2142100
    },
    {
      "time": "2026-07-24",
      "open": 195,
      "high": 205.5,
      "low": 195,
      "close": 204.88999938964844,
      "volume": 1153900
    },
    {
      "time": "2026-07-27",
      "open": 213.4199981689453,
      "high": 229.38999938964844,
      "low": 209.99000549316406,
      "close": 223.00999450683594,
      "volume": 1951000
    },
    {
      "time": "2026-07-28",
      "open": 227.1199951171875,
      "high": 241.24000549316406,
      "low": 227.1199951171875,
      "close": 238.0500030517578,
      "volume": 2119900
    },
    {
      "time": "2026-07-29",
      "open": 240,
      "high": 254.41000366210938,
      "low": 238.1999969482422,
      "close": 251.1199951171875,
      "volume": 1539400
    },
    {
      "time": "2026-07-30",
      "open": 236,
      "high": 239,
      "low": 226.67999267578125,
      "close": 233.10000610351562,
      "volume": 1916500
    },
    {
      "time": "2026-07-31",
      "open": 221.3000030517578,
      "high": 238.0850067138672,
      "low": 219.5,
      "close": 237.36000061035156,
      "volume": 1333200
    },
    {
      "time": "2026-08-03",
      "open": 245.3800048828125,
      "high": 254.07000732421875,
      "low": 238.82000732421875,
      "close": 239.9199981689453,
      "volume": 1446900
    },
    {
      "time": "2026-08-04",
      "open": 230.75,
      "high": 249.23500061035156,
      "low": 230.6699981689453,
      "close": 248.88999938964844,
      "volume": 1105700
    },
    {
      "time": "2026-08-05",
      "open": 252.8800048828125,
      "high": 257.9700012207031,
      "low": 239.0800018310547,
      "close": 250.2100067138672,
      "volume": 4099300
    },
    {
      "time": "2026-08-06",
      "open": 193.19000244140625,
      "high": 205.58999633789062,
      "low": 185.0500030517578,
      "close": 202.42999267578125,
      "volume": 8617000
    },
    {
      "time": "2026-08-07",
      "open": 207.0500030517578,
      "high": 214.85000610351562,
      "low": 202.3300018310547,
      "close": 210.4499969482422,
      "volume": 3365200
    },
    {
      "time": "2026-08-10",
      "open": 207.6699981689453,
      "high": 217,
      "low": 205.25999450683594,
      "close": 215.91000366210938,
      "volume": 1780400
    },
    {
      "time": "2026-08-11",
      "open": 215.91000366210938,
      "high": 224.88999938964844,
      "low": 210.78500366210938,
      "close": 220.50999450683594,
      "volume": 1704900
    },
    {
      "time": "2026-08-12",
      "open": 216.42999267578125,
      "high": 220.0500030517578,
      "low": 207.88999938964844,
      "close": 210.1199951171875,
      "volume": 1542500
    },
    {
      "time": "2026-08-13",
      "open": 211.5399932861328,
      "high": 242.81500244140625,
      "low": 209.94000244140625,
      "close": 240.50999450683594,
      "volume": 3427700
    },
    {
      "time": "2026-08-14",
      "open": 240.50999450683594,
      "high": 241.53799438476562,
      "low": 223.61000061035156,
      "close": 224.13999938964844,
      "volume": 1670400
    },
    {
      "time": "2026-08-17",
      "open": 221.3000030517578,
      "high": 223.26499938964844,
      "low": 214.8000030517578,
      "close": 215.1699981689453,
      "volume": 1310000
    },
    {
      "time": "2026-08-18",
      "open": 219.5,
      "high": 229.97999572753906,
      "low": 217.6750030517578,
      "close": 226.24000549316406,
      "volume": 1544300
    },
    {
      "time": "2026-08-19",
      "open": 225.55999755859375,
      "high": 243.6300048828125,
      "low": 224.3000030517578,
      "close": 241.64999389648438,
      "volume": 2177800
    },
    {
      "time": "2026-08-20",
      "open": 241.99000549316406,
      "high": 244.0800018310547,
      "low": 236,
      "close": 239.86000061035156,
      "volume": 993900
    },
    {
      "time": "2026-08-21",
      "open": 237.6699981689453,
      "high": 245.50999450683594,
      "low": 232.02000427246094,
      "close": 240.00999450683594,
      "volume": 942100
    },
    {
      "time": "2026-08-24",
      "open": 239.57000732421875,
      "high": 244.99000549316406,
      "low": 237.72500610351562,
      "close": 244.1699981689453,
      "volume": 806500
    },
    {
      "time": "2026-08-25",
      "open": 239.83999633789062,
      "high": 246.14999389648438,
      "low": 234.1300048828125,
      "close": 237.69000244140625,
      "volume": 1427100
    },
    {
      "time": "2026-08-26",
      "open": 231.6300048828125,
      "high": 237.89999389648438,
      "low": 231.36000061035156,
      "close": 237.0800018310547,
      "volume": 1161600
    },
    {
      "time": "2026-08-27",
      "open": 244.35000610351562,
      "high": 257.4119873046875,
      "low": 243.11000061035156,
      "close": 255.8300018310547,
      "volume": 1538200
    },
    {
      "time": "2026-08-28",
      "open": 255.5500030517578,
      "high": 262.989990234375,
      "low": 254.5749969482422,
      "close": 260.67999267578125,
      "volume": 1299800
    },
    {
      "time": "2026-08-31",
      "open": 258.2200012207031,
      "high": 265,
      "low": 257.82000732421875,
      "close": 261.3599853515625,
      "volume": 1190900
    },
    {
      "time": "2026-09-01",
      "open": 258.7099914550781,
      "high": 263.9800109863281,
      "low": 249.3800048828125,
      "close": 251.11000061035156,
      "volume": 780700
    },
    {
      "time": "2026-09-02",
      "open": 248.11000061035156,
      "high": 254.7899932861328,
      "low": 243.66799926757812,
      "close": 245.50999450683594,
      "volume": 1283800
    },
    {
      "time": "2026-09-03",
      "open": 252.42999267578125,
      "high": 262.95001220703125,
      "low": 252.42999267578125,
      "close": 255.1199951171875,
      "volume": 934600
    },
    {
      "time": "2026-09-04",
      "open": 247.10000610351562,
      "high": 250.83999633789062,
      "low": 240.10000610351562,
      "close": 247.60000610351562,
      "volume": 705500
    },
    {
      "time": "2026-09-08",
      "open": 245.25,
      "high": 247.73500061035156,
      "low": 237.86000061035156,
      "close": 240.4199981689453,
      "volume": 1960000
    },
    {
      "time": "2026-09-09",
      "open": 239.42999267578125,
      "high": 243.35499572753906,
      "low": 230.19000244140625,
      "close": 230.19000244140625,
      "volume": 1552200
    },
    {
      "time": "2026-09-10",
      "open": 231.02999877929688,
      "high": 236.02000427246094,
      "low": 222.66000366210938,
      "close": 223.5500030517578,
      "volume": 1359000
    },
    {
      "time": "2026-09-11",
      "open": 222,
      "high": 228.50999450683594,
      "low": 222,
      "close": 225.3300018310547,
      "volume": 827000
    },
    {
      "time": "2026-09-14",
      "open": 235.80999755859375,
      "high": 249.5,
      "low": 234,
      "close": 248.13499450683594,
      "volume": 1026925
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 453.197998046875
    },
    {
      "time": "2025-11-24",
      "value": 450.1651977539062
    },
    {
      "time": "2025-11-25",
      "value": 447.54439819335937
    },
    {
      "time": "2025-11-26",
      "value": 444.63459838867186
    },
    {
      "time": "2025-11-28",
      "value": 441.7185986328125
    },
    {
      "time": "2025-12-01",
      "value": 438.80979797363284
    },
    {
      "time": "2025-12-02",
      "value": 435.81679870605467
    },
    {
      "time": "2025-12-03",
      "value": 433.0533984375
    },
    {
      "time": "2025-12-04",
      "value": 430.2871990966797
    },
    {
      "time": "2025-12-05",
      "value": 427.7505993652344
    },
    {
      "time": "2025-12-08",
      "value": 425.09959899902344
    },
    {
      "time": "2025-12-09",
      "value": 422.4179986572266
    },
    {
      "time": "2025-12-10",
      "value": 420.91139892578127
    },
    {
      "time": "2025-12-11",
      "value": 419.8501989746094
    },
    {
      "time": "2025-12-12",
      "value": 418.46579895019534
    },
    {
      "time": "2025-12-15",
      "value": 416.7253991699219
    },
    {
      "time": "2025-12-16",
      "value": 414.86059936523435
    },
    {
      "time": "2025-12-17",
      "value": 413.60479919433595
    },
    {
      "time": "2025-12-18",
      "value": 412.2135992431641
    },
    {
      "time": "2025-12-19",
      "value": 410.9429992675781
    },
    {
      "time": "2025-12-22",
      "value": 410.16979919433595
    },
    {
      "time": "2025-12-23",
      "value": 409.11219909667966
    },
    {
      "time": "2025-12-24",
      "value": 407.9325994873047
    },
    {
      "time": "2025-12-26",
      "value": 406.98699951171875
    },
    {
      "time": "2025-12-29",
      "value": 406.32039916992187
    },
    {
      "time": "2025-12-30",
      "value": 405.70059875488283
    },
    {
      "time": "2025-12-31",
      "value": 404.6949987792969
    },
    {
      "time": "2026-01-02",
      "value": 402.77939880371093
    },
    {
      "time": "2026-01-05",
      "value": 400.9817987060547
    },
    {
      "time": "2026-01-06",
      "value": 399.3857989501953
    },
    {
      "time": "2026-01-07",
      "value": 397.9567987060547
    },
    {
      "time": "2026-01-08",
      "value": 395.91599853515623
    },
    {
      "time": "2026-01-09",
      "value": 393.95479858398437
    },
    {
      "time": "2026-01-12",
      "value": 392.1515985107422
    },
    {
      "time": "2026-01-13",
      "value": 389.77699890136716
    },
    {
      "time": "2026-01-14",
      "value": 386.8445983886719
    },
    {
      "time": "2026-01-15",
      "value": 383.53779846191406
    },
    {
      "time": "2026-01-16",
      "value": 380.3355987548828
    },
    {
      "time": "2026-01-20",
      "value": 377.1371990966797
    },
    {
      "time": "2026-01-21",
      "value": 375.28459899902344
    },
    {
      "time": "2026-01-22",
      "value": 373.70659912109375
    },
    {
      "time": "2026-01-23",
      "value": 372.43519897460936
    },
    {
      "time": "2026-01-26",
      "value": 371.11419860839845
    },
    {
      "time": "2026-01-27",
      "value": 369.61259887695314
    },
    {
      "time": "2026-01-28",
      "value": 368.1425988769531
    },
    {
      "time": "2026-01-29",
      "value": 365.8459991455078
    },
    {
      "time": "2026-01-30",
      "value": 364.0639990234375
    },
    {
      "time": "2026-02-02",
      "value": 362.17859924316406
    },
    {
      "time": "2026-02-03",
      "value": 359.84379943847654
    },
    {
      "time": "2026-02-04",
      "value": 357.5761993408203
    },
    {
      "time": "2026-02-05",
      "value": 354.9389993286133
    },
    {
      "time": "2026-02-06",
      "value": 352.4605993652344
    },
    {
      "time": "2026-02-09",
      "value": 349.651999206543
    },
    {
      "time": "2026-02-10",
      "value": 347.05479919433594
    },
    {
      "time": "2026-02-11",
      "value": 343.89499908447266
    },
    {
      "time": "2026-02-12",
      "value": 341.0059991455078
    },
    {
      "time": "2026-02-13",
      "value": 338.4165991210937
    },
    {
      "time": "2026-02-17",
      "value": 335.86339904785154
    },
    {
      "time": "2026-02-18",
      "value": 333.3253988647461
    },
    {
      "time": "2026-02-19",
      "value": 330.5157986450195
    },
    {
      "time": "2026-02-20",
      "value": 327.48159881591795
    },
    {
      "time": "2026-02-23",
      "value": 324.1127990722656
    },
    {
      "time": "2026-02-24",
      "value": 320.9153991699219
    },
    {
      "time": "2026-02-25",
      "value": 318.0855990600586
    },
    {
      "time": "2026-02-26",
      "value": 315.93719879150393
    },
    {
      "time": "2026-02-27",
      "value": 313.9303988647461
    },
    {
      "time": "2026-03-02",
      "value": 311.7953988647461
    },
    {
      "time": "2026-03-03",
      "value": 309.5511990356445
    },
    {
      "time": "2026-03-04",
      "value": 307.3229989624023
    },
    {
      "time": "2026-03-05",
      "value": 305.36319915771486
    },
    {
      "time": "2026-03-06",
      "value": 303.2743991088867
    },
    {
      "time": "2026-03-09",
      "value": 301.07119903564455
    },
    {
      "time": "2026-03-10",
      "value": 298.5055990600586
    },
    {
      "time": "2026-03-11",
      "value": 295.7243991088867
    },
    {
      "time": "2026-03-12",
      "value": 292.88959930419924
    },
    {
      "time": "2026-03-13",
      "value": 290.05899932861325
    },
    {
      "time": "2026-03-16",
      "value": 287.32419952392576
    },
    {
      "time": "2026-03-17",
      "value": 284.99059906005857
    },
    {
      "time": "2026-03-18",
      "value": 282.6403988647461
    },
    {
      "time": "2026-03-19",
      "value": 279.9667990112305
    },
    {
      "time": "2026-03-20",
      "value": 277.1785989379883
    },
    {
      "time": "2026-03-23",
      "value": 275.0217990112305
    },
    {
      "time": "2026-03-24",
      "value": 272.3493991088867
    },
    {
      "time": "2026-03-25",
      "value": 269.5915994262695
    },
    {
      "time": "2026-03-26",
      "value": 267.31519927978513
    },
    {
      "time": "2026-03-27",
      "value": 265.0249993896484
    },
    {
      "time": "2026-03-30",
      "value": 263.1963995361328
    },
    {
      "time": "2026-03-31",
      "value": 261.8407995605469
    },
    {
      "time": "2026-04-01",
      "value": 260.6007992553711
    },
    {
      "time": "2026-04-02",
      "value": 259.44779907226564
    },
    {
      "time": "2026-04-06",
      "value": 257.9605990600586
    },
    {
      "time": "2026-04-07",
      "value": 256.0571990966797
    },
    {
      "time": "2026-04-08",
      "value": 253.83699920654297
    },
    {
      "time": "2026-04-09",
      "value": 251.54459899902344
    },
    {
      "time": "2026-04-10",
      "value": 249.04759918212892
    },
    {
      "time": "2026-04-13",
      "value": 247.5225991821289
    },
    {
      "time": "2026-04-14",
      "value": 246.05139923095703
    },
    {
      "time": "2026-04-15",
      "value": 244.9425991821289
    },
    {
      "time": "2026-04-16",
      "value": 244.4989990234375
    },
    {
      "time": "2026-04-17",
      "value": 244.07019927978516
    },
    {
      "time": "2026-04-20",
      "value": 244.19799926757813
    },
    {
      "time": "2026-04-21",
      "value": 244.15559936523437
    },
    {
      "time": "2026-04-22",
      "value": 244.18899932861328
    },
    {
      "time": "2026-04-23",
      "value": 243.84379943847657
    },
    {
      "time": "2026-04-24",
      "value": 244.12359954833985
    },
    {
      "time": "2026-04-27",
      "value": 244.04599975585938
    },
    {
      "time": "2026-04-28",
      "value": 243.68839965820314
    },
    {
      "time": "2026-04-29",
      "value": 243.28719970703125
    },
    {
      "time": "2026-04-30",
      "value": 242.719599609375
    },
    {
      "time": "2026-05-01",
      "value": 242.72999969482422
    },
    {
      "time": "2026-05-04",
      "value": 243.00859954833984
    },
    {
      "time": "2026-05-05",
      "value": 243.58299957275392
    },
    {
      "time": "2026-05-06",
      "value": 243.6341995239258
    },
    {
      "time": "2026-05-07",
      "value": 243.594599609375
    },
    {
      "time": "2026-05-08",
      "value": 242.17099975585938
    },
    {
      "time": "2026-05-11",
      "value": 240.7075994873047
    },
    {
      "time": "2026-05-12",
      "value": 239.02719940185546
    },
    {
      "time": "2026-05-13",
      "value": 237.09979949951173
    },
    {
      "time": "2026-05-14",
      "value": 235.19719970703125
    },
    {
      "time": "2026-05-15",
      "value": 233.33539978027343
    },
    {
      "time": "2026-05-18",
      "value": 231.57439971923827
    },
    {
      "time": "2026-05-19",
      "value": 230.0013998413086
    },
    {
      "time": "2026-05-20",
      "value": 228.6827996826172
    },
    {
      "time": "2026-05-21",
      "value": 227.46819946289062
    },
    {
      "time": "2026-05-22",
      "value": 226.35499938964844
    },
    {
      "time": "2026-05-26",
      "value": 225.02879974365234
    },
    {
      "time": "2026-05-27",
      "value": 223.75199981689454
    },
    {
      "time": "2026-05-28",
      "value": 222.4170001220703
    },
    {
      "time": "2026-05-29",
      "value": 221.58740051269533
    },
    {
      "time": "2026-06-01",
      "value": 221.58500061035156
    },
    {
      "time": "2026-06-02",
      "value": 221.21200073242187
    },
    {
      "time": "2026-06-03",
      "value": 220.41980072021485
    },
    {
      "time": "2026-06-04",
      "value": 220.06840057373046
    },
    {
      "time": "2026-06-05",
      "value": 219.55980041503906
    },
    {
      "time": "2026-06-08",
      "value": 218.82080017089845
    },
    {
      "time": "2026-06-09",
      "value": 218.15880035400392
    },
    {
      "time": "2026-06-10",
      "value": 217.25840026855468
    },
    {
      "time": "2026-06-11",
      "value": 216.105
    },
    {
      "time": "2026-06-12",
      "value": 215.00880004882814
    },
    {
      "time": "2026-06-15",
      "value": 213.8366000366211
    },
    {
      "time": "2026-06-16",
      "value": 212.59080017089843
    },
    {
      "time": "2026-06-17",
      "value": 211.57280029296874
    },
    {
      "time": "2026-06-18",
      "value": 210.7338003540039
    },
    {
      "time": "2026-06-22",
      "value": 210.0890005493164
    },
    {
      "time": "2026-06-23",
      "value": 209.70960052490236
    },
    {
      "time": "2026-06-24",
      "value": 209.21860046386718
    },
    {
      "time": "2026-06-25",
      "value": 208.495400390625
    },
    {
      "time": "2026-06-26",
      "value": 207.8324005126953
    },
    {
      "time": "2026-06-29",
      "value": 207.0622006225586
    },
    {
      "time": "2026-06-30",
      "value": 206.26260040283202
    },
    {
      "time": "2026-07-01",
      "value": 205.41940032958985
    },
    {
      "time": "2026-07-02",
      "value": 204.65260009765626
    },
    {
      "time": "2026-07-06",
      "value": 203.87440002441406
    },
    {
      "time": "2026-07-07",
      "value": 203.68459991455077
    },
    {
      "time": "2026-07-08",
      "value": 203.17459991455078
    },
    {
      "time": "2026-07-09",
      "value": 202.79219970703124
    },
    {
      "time": "2026-07-10",
      "value": 202.42239959716798
    },
    {
      "time": "2026-07-13",
      "value": 202.2291995239258
    },
    {
      "time": "2026-07-14",
      "value": 201.9875994873047
    },
    {
      "time": "2026-07-15",
      "value": 201.4963995361328
    },
    {
      "time": "2026-07-16",
      "value": 201.03919982910156
    },
    {
      "time": "2026-07-17",
      "value": 200.6027996826172
    },
    {
      "time": "2026-07-20",
      "value": 200.52379974365235
    },
    {
      "time": "2026-07-21",
      "value": 200.02059967041015
    },
    {
      "time": "2026-07-22",
      "value": 200.17179962158204
    },
    {
      "time": "2026-07-23",
      "value": 200.14519958496095
    },
    {
      "time": "2026-07-24",
      "value": 200.6513995361328
    },
    {
      "time": "2026-07-27",
      "value": 201.53159942626954
    },
    {
      "time": "2026-07-28",
      "value": 202.62339935302734
    },
    {
      "time": "2026-07-29",
      "value": 203.67819915771486
    },
    {
      "time": "2026-07-30",
      "value": 204.16999938964844
    },
    {
      "time": "2026-07-31",
      "value": 204.75339935302733
    },
    {
      "time": "2026-08-03",
      "value": 205.4839993286133
    },
    {
      "time": "2026-08-04",
      "value": 206.4943994140625
    },
    {
      "time": "2026-08-05",
      "value": 207.45919952392578
    },
    {
      "time": "2026-08-06",
      "value": 207.54799926757812
    },
    {
      "time": "2026-08-07",
      "value": 207.7425991821289
    },
    {
      "time": "2026-08-10",
      "value": 208.08479919433594
    },
    {
      "time": "2026-08-11",
      "value": 208.0823989868164
    },
    {
      "time": "2026-08-12",
      "value": 207.04079864501952
    },
    {
      "time": "2026-08-13",
      "value": 207.04779846191406
    },
    {
      "time": "2026-08-14",
      "value": 207.0815985107422
    },
    {
      "time": "2026-08-17",
      "value": 206.97759857177735
    },
    {
      "time": "2026-08-18",
      "value": 207.24959869384764
    },
    {
      "time": "2026-08-19",
      "value": 207.9201986694336
    },
    {
      "time": "2026-08-20",
      "value": 208.7635986328125
    },
    {
      "time": "2026-08-21",
      "value": 209.70799865722657
    },
    {
      "time": "2026-08-24",
      "value": 210.86279876708986
    },
    {
      "time": "2026-08-25",
      "value": 211.85699890136718
    },
    {
      "time": "2026-08-26",
      "value": 212.87739898681642
    },
    {
      "time": "2026-08-27",
      "value": 214.3369989013672
    },
    {
      "time": "2026-08-28",
      "value": 216.01639862060546
    },
    {
      "time": "2026-08-31",
      "value": 217.72299835205078
    },
    {
      "time": "2026-09-01",
      "value": 219.28919830322266
    },
    {
      "time": "2026-09-02",
      "value": 220.7335983276367
    },
    {
      "time": "2026-09-03",
      "value": 222.2213983154297
    },
    {
      "time": "2026-09-04",
      "value": 223.76779846191405
    },
    {
      "time": "2026-09-08",
      "value": 224.8667984008789
    },
    {
      "time": "2026-09-09",
      "value": 225.78119842529296
    },
    {
      "time": "2026-09-10",
      "value": 226.6019985961914
    },
    {
      "time": "2026-09-11",
      "value": 227.35419860839843
    },
    {
      "time": "2026-09-14",
      "value": 228.4744985961914
    }
  ],
  "analysis": null
}