{
  "ok": true,
  "cached": false,
  "ticker": "IBM",
  "price": 214.19,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Matthew Robert Van Epps",
      "slug": "matthew-robert-van-epps",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-06-16",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Lloyd Doggett",
      "slug": "lloyd-doggett",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-06-10",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Maria Elvira Salazar",
      "slug": "maria-elvira-salazar",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-05-21",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "Maria Elvira Salazar",
      "slug": "maria-elvira-salazar",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-05-21",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-05-15",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "Josh Gottheimer",
      "slug": "josh-gottheimer",
      "txn_type": "S_partial",
      "owner": "JT",
      "txn_date": "2026-04-24",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-04-14",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-03-13",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "Lloyd Doggett",
      "slug": "lloyd-doggett",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-03-10",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "David J. Taylor",
      "slug": "david-j-taylor",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-02-26",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Big Banks Cash In, IBM Crashes Out",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/bfd8d223-0c16-3d1b-bcb2-a88174d60b1e/big-banks-cash-in%2C-ibm.html",
      "published": "2026-07-25"
    },
    {
      "title": "This Industrial Stock Is Up 533% in 2 Years. I Predict It Will Join the Dow if Caterpillar Issues a Stock Split.",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/c1fed7df-9ccf-329b-8de2-68f440f3f036/this-industrial-stock-is-up.html",
      "published": "2026-07-25"
    },
    {
      "title": "Microsoft Is a Good Long-Term Bet",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/a1c98215-fe6f-381a-a3af-88f04c5dcde3/microsoft-is-a-good-long-term.html",
      "published": "2026-07-24"
    },
    {
      "title": "Quantum and Crypto Are on a Collision Course—and Wall Street Is Spending Millions to Stop It",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/fba95192-5cdd-35a2-9184-eb433cfbf826/quantum-and-crypto-are-on-a.html",
      "published": "2026-07-24"
    },
    {
      "title": "Big Tech Earnings Week is Over. Who Won and Lost?",
      "publisher": "BeInCrypto",
      "link": "https://finance.yahoo.com/m/868ef659-7ff8-34cb-af87-818ba8209de3/big-tech-earnings-week-is.html",
      "published": "2026-07-24"
    },
    {
      "title": "ORCL Has Left Its Peers Behind. Or Has It?",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/ac4eac6c-6124-3c55-943f-d24665e6f37d/orcl-has-left-its-peers.html",
      "published": "2026-07-24"
    },
    {
      "title": "ServiceNow’s quiet $1B cybersecurity boom",
      "publisher": "TheStreet",
      "link": "https://finance.yahoo.com/m/f2a8c887-1771-3999-8e34-47944c202c51/servicenow%E2%80%99s-quiet-%241b.html",
      "published": "2026-07-24"
    },
    {
      "title": "Nvidia, Microsoft and other tech giants back open-source AI models",
      "publisher": "Reuters",
      "link": "https://finance.yahoo.com/technology/ai/articles/nvidia-microsoft-other-tech-giants-180711272.html",
      "published": "2026-07-24"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 260.0199890136719,
      "high": 260.79998779296875,
      "low": 256.3500061035156,
      "close": 259.7200012207031,
      "volume": 7758700
    },
    {
      "time": "2025-07-28",
      "open": 260.29998779296875,
      "high": 264,
      "low": 259.6099853515625,
      "close": 263.2099914550781,
      "volume": 5192500
    },
    {
      "time": "2025-07-29",
      "open": 264.29998779296875,
      "high": 265.79998779296875,
      "low": 261.0199890136719,
      "close": 262.4100036621094,
      "volume": 4627300
    },
    {
      "time": "2025-07-30",
      "open": 261.6000061035156,
      "high": 262,
      "low": 258.8999938964844,
      "close": 260.260009765625,
      "volume": 3718300
    },
    {
      "time": "2025-07-31",
      "open": 259.57000732421875,
      "high": 259.989990234375,
      "low": 252.22000122070312,
      "close": 253.14999389648438,
      "volume": 6739100
    },
    {
      "time": "2025-08-01",
      "open": 251.41000366210938,
      "high": 251.47999572753906,
      "low": 245.61000061035156,
      "close": 250.0500030517578,
      "volume": 9683400
    },
    {
      "time": "2025-08-04",
      "open": 251.0500030517578,
      "high": 252.0800018310547,
      "low": 248.11000061035156,
      "close": 251.97999572753906,
      "volume": 5280600
    },
    {
      "time": "2025-08-05",
      "open": 252,
      "high": 252.8000030517578,
      "low": 249,
      "close": 250.6699981689453,
      "volume": 5823000
    },
    {
      "time": "2025-08-06",
      "open": 251.52999877929688,
      "high": 254.32000732421875,
      "low": 249.27999877929688,
      "close": 252.27999877929688,
      "volume": 3692100
    },
    {
      "time": "2025-08-07",
      "open": 252.80999755859375,
      "high": 255,
      "low": 248.8800048828125,
      "close": 250.16000366210938,
      "volume": 6251300
    },
    {
      "time": "2025-08-08",
      "open": 248.8800048828125,
      "high": 249.47999572753906,
      "low": 241.64999389648438,
      "close": 242.27000427246094,
      "volume": 6828400
    },
    {
      "time": "2025-08-11",
      "open": 242.24000549316406,
      "high": 243.14999389648438,
      "low": 234.6999969482422,
      "close": 236.3000030517578,
      "volume": 9382000
    },
    {
      "time": "2025-08-12",
      "open": 236.52999877929688,
      "high": 237.9600067138672,
      "low": 233.36000061035156,
      "close": 234.77000427246094,
      "volume": 8792800
    },
    {
      "time": "2025-08-13",
      "open": 236.1999969482422,
      "high": 240.83999633789062,
      "low": 236.1999969482422,
      "close": 240.07000732421875,
      "volume": 5663600
    },
    {
      "time": "2025-08-14",
      "open": 238.25,
      "high": 239,
      "low": 235.6199951171875,
      "close": 237.11000061035156,
      "volume": 4556700
    },
    {
      "time": "2025-08-15",
      "open": 237.61000061035156,
      "high": 240.6199951171875,
      "low": 236.77000427246094,
      "close": 239.72000122070312,
      "volume": 4344300
    },
    {
      "time": "2025-08-18",
      "open": 239.57000732421875,
      "high": 241.4199981689453,
      "low": 239.1199951171875,
      "close": 239.4499969482422,
      "volume": 3569600
    },
    {
      "time": "2025-08-19",
      "open": 240,
      "high": 242.8300018310547,
      "low": 239.49000549316406,
      "close": 241.27999877929688,
      "volume": 3328300
    },
    {
      "time": "2025-08-20",
      "open": 242.11000061035156,
      "high": 242.8800048828125,
      "low": 240.33999633789062,
      "close": 242.5500030517578,
      "volume": 3240100
    },
    {
      "time": "2025-08-21",
      "open": 242.2100067138672,
      "high": 242.5,
      "low": 238.64999389648438,
      "close": 239.39999389648438,
      "volume": 2991900
    },
    {
      "time": "2025-08-22",
      "open": 240.74000549316406,
      "high": 243.67999267578125,
      "low": 240.22000122070312,
      "close": 242.08999633789062,
      "volume": 3134900
    },
    {
      "time": "2025-08-25",
      "open": 242.57000732421875,
      "high": 242.57000732421875,
      "low": 239.42999267578125,
      "close": 239.42999267578125,
      "volume": 3513300
    },
    {
      "time": "2025-08-26",
      "open": 241.02000427246094,
      "high": 244.97999572753906,
      "low": 240.3800048828125,
      "close": 242.6300048828125,
      "volume": 5386600
    },
    {
      "time": "2025-08-27",
      "open": 242.8699951171875,
      "high": 245.9600067138672,
      "low": 242,
      "close": 244.83999633789062,
      "volume": 3698400
    },
    {
      "time": "2025-08-28",
      "open": 245.42999267578125,
      "high": 245.8800048828125,
      "low": 243.36000061035156,
      "close": 245.72999572753906,
      "volume": 2820800
    },
    {
      "time": "2025-08-29",
      "open": 245.22999572753906,
      "high": 245.4600067138672,
      "low": 241.72000122070312,
      "close": 243.49000549316406,
      "volume": 2967600
    },
    {
      "time": "2025-09-02",
      "open": 240.89999389648438,
      "high": 241.5500030517578,
      "low": 238.25,
      "close": 241.5,
      "volume": 3469500
    },
    {
      "time": "2025-09-03",
      "open": 240.02000427246094,
      "high": 244.25,
      "low": 239.41000366210938,
      "close": 244.10000610351562,
      "volume": 3163200
    },
    {
      "time": "2025-09-04",
      "open": 245.4199981689453,
      "high": 249.27999877929688,
      "low": 242.85000610351562,
      "close": 247.17999267578125,
      "volume": 4765100
    },
    {
      "time": "2025-09-05",
      "open": 248.22999572753906,
      "high": 249.02999877929688,
      "low": 245.4499969482422,
      "close": 248.52999877929688,
      "volume": 3147500
    },
    {
      "time": "2025-09-08",
      "open": 248.6300048828125,
      "high": 257.1499938964844,
      "low": 247.02000427246094,
      "close": 256.0899963378906,
      "volume": 6940300
    },
    {
      "time": "2025-09-09",
      "open": 256.1199951171875,
      "high": 260.6600036621094,
      "low": 254.8800048828125,
      "close": 259.1099853515625,
      "volume": 4931100
    },
    {
      "time": "2025-09-10",
      "open": 259.6499938964844,
      "high": 260.0799865722656,
      "low": 254.55999755859375,
      "close": 256.8800048828125,
      "volume": 5185400
    },
    {
      "time": "2025-09-11",
      "open": 257.55999755859375,
      "high": 258.54998779296875,
      "low": 255.66000366210938,
      "close": 257.010009765625,
      "volume": 3576000
    },
    {
      "time": "2025-09-12",
      "open": 256.95001220703125,
      "high": 257.25,
      "low": 252.42999267578125,
      "close": 253.44000244140625,
      "volume": 3433300
    },
    {
      "time": "2025-09-15",
      "open": 254.02000427246094,
      "high": 259.04998779296875,
      "low": 254,
      "close": 256.239990234375,
      "volume": 4028400
    },
    {
      "time": "2025-09-16",
      "open": 256.260009765625,
      "high": 258,
      "low": 254.41000366210938,
      "close": 257.5199890136719,
      "volume": 2719900
    },
    {
      "time": "2025-09-17",
      "open": 257.5,
      "high": 260.9599914550781,
      "low": 257.010009765625,
      "close": 259.0799865722656,
      "volume": 3974800
    },
    {
      "time": "2025-09-18",
      "open": 258.8599853515625,
      "high": 265.2300109863281,
      "low": 256.79998779296875,
      "close": 265,
      "volume": 4988400
    },
    {
      "time": "2025-09-19",
      "open": 266.04998779296875,
      "high": 267.8699951171875,
      "low": 263.6400146484375,
      "close": 266.3999938964844,
      "volume": 9858100
    },
    {
      "time": "2025-09-22",
      "open": 266.6199951171875,
      "high": 272.30999755859375,
      "low": 266,
      "close": 271.3699951171875,
      "volume": 5030500
    },
    {
      "time": "2025-09-23",
      "open": 272.70001220703125,
      "high": 273.29998779296875,
      "low": 269.2699890136719,
      "close": 272.239990234375,
      "volume": 5394100
    },
    {
      "time": "2025-09-24",
      "open": 272.6199951171875,
      "high": 273.6499938964844,
      "low": 267.29998779296875,
      "close": 267.5299987792969,
      "volume": 3159900
    },
    {
      "time": "2025-09-25",
      "open": 272.94000244140625,
      "high": 284.2300109863281,
      "low": 271.1499938964844,
      "close": 281.44000244140625,
      "volume": 11506200
    },
    {
      "time": "2025-09-26",
      "open": 280.510009765625,
      "high": 288.8500061035156,
      "low": 280.1099853515625,
      "close": 284.30999755859375,
      "volume": 9063900
    },
    {
      "time": "2025-09-29",
      "open": 286,
      "high": 286,
      "low": 279.6600036621094,
      "close": 279.79998779296875,
      "volume": 6022100
    },
    {
      "time": "2025-09-30",
      "open": 280.8800048828125,
      "high": 286.0199890136719,
      "low": 280.5199890136719,
      "close": 282.1600036621094,
      "volume": 5926900
    },
    {
      "time": "2025-10-01",
      "open": 280.20001220703125,
      "high": 286.5899963378906,
      "low": 280.1499938964844,
      "close": 286.489990234375,
      "volume": 4381300
    },
    {
      "time": "2025-10-02",
      "open": 285.7900085449219,
      "high": 288.5400085449219,
      "low": 282.7900085449219,
      "close": 286.7200012207031,
      "volume": 3814200
    },
    {
      "time": "2025-10-03",
      "open": 287.5,
      "high": 293.32000732421875,
      "low": 287.29998779296875,
      "close": 288.3699951171875,
      "volume": 4375100
    },
    {
      "time": "2025-10-06",
      "open": 288.6099853515625,
      "high": 291.45001220703125,
      "low": 287.79998779296875,
      "close": 289.4200134277344,
      "volume": 2881900
    },
    {
      "time": "2025-10-07",
      "open": 295.54998779296875,
      "high": 301.0400085449219,
      "low": 293.2900085449219,
      "close": 293.8699951171875,
      "volume": 7190100
    },
    {
      "time": "2025-10-08",
      "open": 294.1600036621094,
      "high": 294.20001220703125,
      "low": 286.4700012207031,
      "close": 289.4599914550781,
      "volume": 5297000
    },
    {
      "time": "2025-10-09",
      "open": 289.82000732421875,
      "high": 290.1300048828125,
      "low": 283.32000732421875,
      "close": 288.2300109863281,
      "volume": 4912400
    },
    {
      "time": "2025-10-10",
      "open": 288.9700012207031,
      "high": 290.3900146484375,
      "low": 277.5,
      "close": 277.82000732421875,
      "volume": 4508500
    },
    {
      "time": "2025-10-13",
      "open": 279.7900085449219,
      "high": 282.44000244140625,
      "low": 274.6400146484375,
      "close": 277.2200012207031,
      "volume": 4333800
    },
    {
      "time": "2025-10-14",
      "open": 275.5199890136719,
      "high": 277.5299987792969,
      "low": 272.54998779296875,
      "close": 276.1499938964844,
      "volume": 3058100
    },
    {
      "time": "2025-10-15",
      "open": 278.3800048828125,
      "high": 285.45001220703125,
      "low": 277,
      "close": 280.75,
      "volume": 3346800
    },
    {
      "time": "2025-10-16",
      "open": 281.1099853515625,
      "high": 282.55999755859375,
      "low": 275.6000061035156,
      "close": 275.9700012207031,
      "volume": 2956900
    },
    {
      "time": "2025-10-17",
      "open": 276.1499938964844,
      "high": 283.3999938964844,
      "low": 275.3500061035156,
      "close": 281.2799987792969,
      "volume": 5309600
    },
    {
      "time": "2025-10-20",
      "open": 281.25,
      "high": 285.5,
      "low": 280.9599914550781,
      "close": 283.6499938964844,
      "volume": 3494300
    },
    {
      "time": "2025-10-21",
      "open": 283.30999755859375,
      "high": 285.30999755859375,
      "low": 281.6000061035156,
      "close": 282.04998779296875,
      "volume": 4081000
    },
    {
      "time": "2025-10-22",
      "open": 281.989990234375,
      "high": 289.1700134277344,
      "low": 281.3500061035156,
      "close": 287.510009765625,
      "volume": 10538500
    },
    {
      "time": "2025-10-23",
      "open": 264.95001220703125,
      "high": 285.5799865722656,
      "low": 263.55999755859375,
      "close": 285,
      "volume": 16676400
    },
    {
      "time": "2025-10-24",
      "open": 283.7699890136719,
      "high": 310.75,
      "low": 282.2099914550781,
      "close": 307.4599914550781,
      "volume": 16914200
    },
    {
      "time": "2025-10-27",
      "open": 307.79998779296875,
      "high": 313.5,
      "low": 302.8800048828125,
      "close": 313.0899963378906,
      "volume": 9868200
    },
    {
      "time": "2025-10-28",
      "open": 312.6000061035156,
      "high": 319.3500061035156,
      "low": 311.4100036621094,
      "close": 312.57000732421875,
      "volume": 6044800
    },
    {
      "time": "2025-10-29",
      "open": 312.7900085449219,
      "high": 314.3299865722656,
      "low": 307.5199890136719,
      "close": 308.2099914550781,
      "volume": 4135900
    },
    {
      "time": "2025-10-30",
      "open": 306.6499938964844,
      "high": 313.75,
      "low": 305.0199890136719,
      "close": 310.05999755859375,
      "volume": 4694300
    },
    {
      "time": "2025-10-31",
      "open": 312,
      "high": 313.5,
      "low": 301.6300048828125,
      "close": 307.4100036621094,
      "volume": 7697500
    },
    {
      "time": "2025-11-03",
      "open": 308,
      "high": 312.1400146484375,
      "low": 304.2300109863281,
      "close": 304.7300109863281,
      "volume": 4958000
    },
    {
      "time": "2025-11-04",
      "open": 300,
      "high": 303.1700134277344,
      "low": 296,
      "close": 300.8500061035156,
      "volume": 5677300
    },
    {
      "time": "2025-11-05",
      "open": 301.3800048828125,
      "high": 307.20001220703125,
      "low": 299.7099914550781,
      "close": 306.7699890136719,
      "volume": 4650400
    },
    {
      "time": "2025-11-06",
      "open": 306.75,
      "high": 315.44000244140625,
      "low": 301.0899963378906,
      "close": 312.4200134277344,
      "volume": 6818500
    },
    {
      "time": "2025-11-07",
      "open": 309.67999267578125,
      "high": 310,
      "low": 302.6300048828125,
      "close": 306.3800048828125,
      "volume": 5070800
    },
    {
      "time": "2025-11-10",
      "open": 306.82000732421875,
      "high": 309.94000244140625,
      "low": 304.2300109863281,
      "close": 309.1300048828125,
      "volume": 2975200
    },
    {
      "time": "2025-11-11",
      "open": 309,
      "high": 317.9100036621094,
      "low": 308.42999267578125,
      "close": 313.7200012207031,
      "volume": 4381900
    },
    {
      "time": "2025-11-12",
      "open": 319.8900146484375,
      "high": 324.8999938964844,
      "low": 314.5299987792969,
      "close": 314.9800109863281,
      "volume": 6042700
    },
    {
      "time": "2025-11-13",
      "open": 312.2900085449219,
      "high": 314.6000061035156,
      "low": 303.67999267578125,
      "close": 304.8599853515625,
      "volume": 5310200
    },
    {
      "time": "2025-11-14",
      "open": 300,
      "high": 307.7200012207031,
      "low": 297.5899963378906,
      "close": 305.69000244140625,
      "volume": 3592500
    },
    {
      "time": "2025-11-17",
      "open": 305.5899963378906,
      "high": 306,
      "low": 296.510009765625,
      "close": 297.1700134277344,
      "volume": 3909700
    },
    {
      "time": "2025-11-18",
      "open": 297,
      "high": 297,
      "low": 289.9200134277344,
      "close": 289.95001220703125,
      "volume": 4861900
    },
    {
      "time": "2025-11-19",
      "open": 290.5,
      "high": 291.1099853515625,
      "low": 288.07000732421875,
      "close": 288.5299987792969,
      "volume": 3595900
    },
    {
      "time": "2025-11-20",
      "open": 294.6400146484375,
      "high": 300.7099914550781,
      "low": 290.1600036621094,
      "close": 290.3999938964844,
      "volume": 5597000
    },
    {
      "time": "2025-11-21",
      "open": 293.4800109863281,
      "high": 300.4800109863281,
      "low": 291.8900146484375,
      "close": 297.44000244140625,
      "volume": 5710900
    },
    {
      "time": "2025-11-24",
      "open": 299.17999267578125,
      "high": 307.17999267578125,
      "low": 297.510009765625,
      "close": 304.1199951171875,
      "volume": 6050600
    },
    {
      "time": "2025-11-25",
      "open": 304.1300048828125,
      "high": 306,
      "low": 297.05999755859375,
      "close": 304.4800109863281,
      "volume": 2825300
    },
    {
      "time": "2025-11-26",
      "open": 305.17999267578125,
      "high": 306.6000061035156,
      "low": 301.6400146484375,
      "close": 303.2099914550781,
      "volume": 2196400
    },
    {
      "time": "2025-11-28",
      "open": 304.05999755859375,
      "high": 309.17999267578125,
      "low": 303.6000061035156,
      "close": 308.5799865722656,
      "volume": 1689000
    },
    {
      "time": "2025-12-01",
      "open": 306.510009765625,
      "high": 307.1199951171875,
      "low": 302.79998779296875,
      "close": 305.6700134277344,
      "volume": 3166600
    },
    {
      "time": "2025-12-02",
      "open": 307,
      "high": 310.4700012207031,
      "low": 301.57000732421875,
      "close": 301.7799987792969,
      "volume": 4261100
    },
    {
      "time": "2025-12-03",
      "open": 302.8800048828125,
      "high": 303.9700012207031,
      "low": 298.9100036621094,
      "close": 302.6199951171875,
      "volume": 3953400
    },
    {
      "time": "2025-12-04",
      "open": 302.8800048828125,
      "high": 309.6099853515625,
      "low": 302.5400085449219,
      "close": 307.989990234375,
      "volume": 2962500
    },
    {
      "time": "2025-12-05",
      "open": 308.5899963378906,
      "high": 311.8299865722656,
      "low": 307.17999267578125,
      "close": 307.94000244140625,
      "volume": 2344700
    },
    {
      "time": "2025-12-08",
      "open": 309.6199951171875,
      "high": 315.3500061035156,
      "low": 307.95001220703125,
      "close": 309.17999267578125,
      "volume": 3630200
    },
    {
      "time": "2025-12-09",
      "open": 309.6300048828125,
      "high": 313.9700012207031,
      "low": 308.75,
      "close": 310.4800109863281,
      "volume": 2935300
    },
    {
      "time": "2025-12-10",
      "open": 310.2300109863281,
      "high": 314.69000244140625,
      "low": 306.6499938964844,
      "close": 312.6700134277344,
      "volume": 3411500
    },
    {
      "time": "2025-12-11",
      "open": 312,
      "high": 313.44000244140625,
      "low": 308.3999938964844,
      "close": 310.739990234375,
      "volume": 2755700
    },
    {
      "time": "2025-12-12",
      "open": 310.57000732421875,
      "high": 311.04998779296875,
      "low": 303.3299865722656,
      "close": 309.239990234375,
      "volume": 2953400
    },
    {
      "time": "2025-12-15",
      "open": 308.989990234375,
      "high": 311.3599853515625,
      "low": 306.3500061035156,
      "close": 308.6600036621094,
      "volume": 3566700
    },
    {
      "time": "2025-12-16",
      "open": 307.32000732421875,
      "high": 307.3800048828125,
      "low": 300.4200134277344,
      "close": 303.17999267578125,
      "volume": 3366900
    },
    {
      "time": "2025-12-17",
      "open": 303.7900085449219,
      "high": 306.25,
      "low": 303.0799865722656,
      "close": 303.32000732421875,
      "volume": 3131000
    },
    {
      "time": "2025-12-18",
      "open": 303.1499938964844,
      "high": 304.45001220703125,
      "low": 295.70001220703125,
      "close": 300.45001220703125,
      "volume": 5411700
    },
    {
      "time": "2025-12-19",
      "open": 300.3500061035156,
      "high": 306.8599853515625,
      "low": 299.1000061035156,
      "close": 300.9800109863281,
      "volume": 11031000
    },
    {
      "time": "2025-12-22",
      "open": 301.0299987792969,
      "high": 303.17999267578125,
      "low": 298.32000732421875,
      "close": 302.7900085449219,
      "volume": 2612100
    },
    {
      "time": "2025-12-23",
      "open": 301.3399963378906,
      "high": 305.1300048828125,
      "low": 300.6499938964844,
      "close": 303.7799987792969,
      "volume": 2923000
    },
    {
      "time": "2025-12-24",
      "open": 303.760009765625,
      "high": 305.1499938964844,
      "low": 302.29998779296875,
      "close": 304.55999755859375,
      "volume": 1210600
    },
    {
      "time": "2025-12-26",
      "open": 304.69000244140625,
      "high": 305.75,
      "low": 303.6700134277344,
      "close": 305.0899963378906,
      "volume": 2814700
    },
    {
      "time": "2025-12-29",
      "open": 304.6499938964844,
      "high": 310,
      "low": 303.75,
      "close": 305.739990234375,
      "volume": 4664500
    },
    {
      "time": "2025-12-30",
      "open": 306.1499938964844,
      "high": 306.239990234375,
      "low": 302,
      "close": 302.04998779296875,
      "volume": 1883700
    },
    {
      "time": "2025-12-31",
      "open": 301.760009765625,
      "high": 301.8500061035156,
      "low": 295.8699951171875,
      "close": 296.2099914550781,
      "volume": 3430100
    },
    {
      "time": "2026-01-02",
      "open": 297.55999755859375,
      "high": 297.57000732421875,
      "low": 289,
      "close": 291.5,
      "volume": 4662800
    },
    {
      "time": "2026-01-05",
      "open": 295.7699890136719,
      "high": 299.19000244140625,
      "low": 294.25,
      "close": 294.9700012207031,
      "volume": 4190000
    },
    {
      "time": "2026-01-06",
      "open": 295,
      "high": 303.0400085449219,
      "low": 294.4200134277344,
      "close": 302.4700012207031,
      "volume": 4147300
    },
    {
      "time": "2026-01-07",
      "open": 302.5,
      "high": 304.30999755859375,
      "low": 296.3500061035156,
      "close": 296.7300109863281,
      "volume": 2833300
    },
    {
      "time": "2026-01-08",
      "open": 295,
      "high": 303.6700134277344,
      "low": 295,
      "close": 302.7200012207031,
      "volume": 3343300
    },
    {
      "time": "2026-01-09",
      "open": 302.6099853515625,
      "high": 307,
      "low": 302,
      "close": 304.2200012207031,
      "volume": 2718800
    },
    {
      "time": "2026-01-12",
      "open": 302.6199951171875,
      "high": 312.3299865722656,
      "low": 299.9599914550781,
      "close": 312.17999267578125,
      "volume": 3895200
    },
    {
      "time": "2026-01-13",
      "open": 311.6000061035156,
      "high": 312.80999755859375,
      "low": 301.8699951171875,
      "close": 303.1600036621094,
      "volume": 4507800
    },
    {
      "time": "2026-01-14",
      "open": 303.5,
      "high": 309.19000244140625,
      "low": 301.5,
      "close": 309.0299987792969,
      "volume": 3779000
    },
    {
      "time": "2026-01-15",
      "open": 309,
      "high": 311.8800048828125,
      "low": 297.0400085449219,
      "close": 297.95001220703125,
      "volume": 4932500
    },
    {
      "time": "2026-01-16",
      "open": 301,
      "high": 307.45001220703125,
      "low": 300.7799987792969,
      "close": 305.6700134277344,
      "volume": 6199600
    },
    {
      "time": "2026-01-20",
      "open": 301.3500061035156,
      "high": 301.6000061035156,
      "low": 290.1600036621094,
      "close": 291.3500061035156,
      "volume": 7275500
    },
    {
      "time": "2026-01-21",
      "open": 292.760009765625,
      "high": 297.6700134277344,
      "low": 292.510009765625,
      "close": 297.5400085449219,
      "volume": 5185000
    },
    {
      "time": "2026-01-22",
      "open": 299.4200134277344,
      "high": 300.92999267578125,
      "low": 293.5299987792969,
      "close": 294.6700134277344,
      "volume": 3670200
    },
    {
      "time": "2026-01-23",
      "open": 294.07000732421875,
      "high": 294.3399963378906,
      "low": 289.7900085449219,
      "close": 292.44000244140625,
      "volume": 3298400
    },
    {
      "time": "2026-01-26",
      "open": 293.1600036621094,
      "high": 296.82000732421875,
      "low": 293.1400146484375,
      "close": 296.3299865722656,
      "volume": 3726900
    },
    {
      "time": "2026-01-27",
      "open": 297.1600036621094,
      "high": 297.3299865722656,
      "low": 293.2699890136719,
      "close": 293.8599853515625,
      "volume": 2954900
    },
    {
      "time": "2026-01-28",
      "open": 294.1700134277344,
      "high": 295.95001220703125,
      "low": 291.260009765625,
      "close": 294.1600036621094,
      "volume": 5790300
    },
    {
      "time": "2026-01-29",
      "open": 317.8599853515625,
      "high": 319.8999938964844,
      "low": 303.4700012207031,
      "close": 309.239990234375,
      "volume": 10124900
    },
    {
      "time": "2026-01-30",
      "open": 307.6000061035156,
      "high": 307.7799987792969,
      "low": 299.7300109863281,
      "close": 306.70001220703125,
      "volume": 5940700
    },
    {
      "time": "2026-02-02",
      "open": 307.510009765625,
      "high": 316.6400146484375,
      "low": 306.4100036621094,
      "close": 314.7300109863281,
      "volume": 4581200
    },
    {
      "time": "2026-02-03",
      "open": 312.3999938964844,
      "high": 312.9800109863281,
      "low": 283.8500061035156,
      "close": 294.30999755859375,
      "volume": 11466500
    },
    {
      "time": "2026-02-04",
      "open": 291.4100036621094,
      "high": 291.4100036621094,
      "low": 278.9599914550781,
      "close": 289.04998779296875,
      "volume": 8708000
    },
    {
      "time": "2026-02-05",
      "open": 286.1000061035156,
      "high": 291.80999755859375,
      "low": 285.1000061035156,
      "close": 289.8900146484375,
      "volume": 5532800
    },
    {
      "time": "2026-02-06",
      "open": 292.5,
      "high": 299.8900146484375,
      "low": 290.6600036621094,
      "close": 298.92999267578125,
      "volume": 3744300
    },
    {
      "time": "2026-02-09",
      "open": 295.9100036621094,
      "high": 297.7200012207031,
      "low": 291.4200134277344,
      "close": 296.3399963378906,
      "volume": 4627800
    },
    {
      "time": "2026-02-10",
      "open": 294.989990234375,
      "high": 297.6099853515625,
      "low": 290.3299865722656,
      "close": 291.760009765625,
      "volume": 3837300
    },
    {
      "time": "2026-02-11",
      "open": 292.3399963378906,
      "high": 293.5,
      "low": 272.3599853515625,
      "close": 272.80999755859375,
      "volume": 7628200
    },
    {
      "time": "2026-02-12",
      "open": 270.29998779296875,
      "high": 271.29998779296875,
      "low": 257.2200012207031,
      "close": 259.5199890136719,
      "volume": 12565400
    },
    {
      "time": "2026-02-13",
      "open": 260,
      "high": 264.6600036621094,
      "low": 256.6400146484375,
      "close": 262.3800048828125,
      "volume": 6842600
    },
    {
      "time": "2026-02-17",
      "open": 259.20001220703125,
      "high": 260.70001220703125,
      "low": 254.64999389648438,
      "close": 258.30999755859375,
      "volume": 4929700
    },
    {
      "time": "2026-02-18",
      "open": 258.6400146484375,
      "high": 261.1099853515625,
      "low": 256.25,
      "close": 260.7900085449219,
      "volume": 3949200
    },
    {
      "time": "2026-02-19",
      "open": 256,
      "high": 258.2799987792969,
      "low": 253.50999450683594,
      "close": 256.2799987792969,
      "volume": 4948700
    },
    {
      "time": "2026-02-20",
      "open": 255.1999969482422,
      "high": 259.0400085449219,
      "low": 253.8000030517578,
      "close": 257.1600036621094,
      "volume": 4708600
    },
    {
      "time": "2026-02-23",
      "open": 254.3699951171875,
      "high": 255.19000244140625,
      "low": 220.72000122070312,
      "close": 223.35000610351562,
      "volume": 19522900
    },
    {
      "time": "2026-02-24",
      "open": 227.8000030517578,
      "high": 236.58999633789062,
      "low": 223.6300048828125,
      "close": 229.32000732421875,
      "volume": 13379800
    },
    {
      "time": "2026-02-25",
      "open": 233.22000122070312,
      "high": 239.5500030517578,
      "low": 231.22000122070312,
      "close": 237.5399932861328,
      "volume": 8569700
    },
    {
      "time": "2026-02-26",
      "open": 239.7100067138672,
      "high": 247.49000549316406,
      "low": 238.9499969482422,
      "close": 242.00999450683594,
      "volume": 7343100
    },
    {
      "time": "2026-02-27",
      "open": 238.07000732421875,
      "high": 240.2100067138672,
      "low": 234.57000732421875,
      "close": 240.2100067138672,
      "volume": 6642200
    },
    {
      "time": "2026-03-02",
      "open": 235.6999969482422,
      "high": 240.77999877929688,
      "low": 233.77999877929688,
      "close": 239.3699951171875,
      "volume": 6220300
    },
    {
      "time": "2026-03-03",
      "open": 236.35000610351562,
      "high": 246.08999633789062,
      "low": 234.2899932861328,
      "close": 245.27999877929688,
      "volume": 6960400
    },
    {
      "time": "2026-03-04",
      "open": 245.75,
      "high": 250.85000610351562,
      "low": 244.9600067138672,
      "close": 250.05999755859375,
      "volume": 6085000
    },
    {
      "time": "2026-03-05",
      "open": 249.32000732421875,
      "high": 260.3800048828125,
      "low": 249,
      "close": 256.54998779296875,
      "volume": 9894600
    },
    {
      "time": "2026-03-06",
      "open": 256.44000244140625,
      "high": 259.3999938964844,
      "low": 252.2100067138672,
      "close": 258.8500061035156,
      "volume": 6234400
    },
    {
      "time": "2026-03-09",
      "open": 255.3800048828125,
      "high": 258.0799865722656,
      "low": 251.57000732421875,
      "close": 253.3300018310547,
      "volume": 6126600
    },
    {
      "time": "2026-03-10",
      "open": 253.25999450683594,
      "high": 253.44000244140625,
      "low": 246.5500030517578,
      "close": 250.1999969482422,
      "volume": 4938000
    },
    {
      "time": "2026-03-11",
      "open": 250.00999450683594,
      "high": 253.72000122070312,
      "low": 247.1999969482422,
      "close": 248.8699951171875,
      "volume": 4008500
    },
    {
      "time": "2026-03-12",
      "open": 247.10000610351562,
      "high": 250.0500030517578,
      "low": 245.63999938964844,
      "close": 247.67999267578125,
      "volume": 5547700
    },
    {
      "time": "2026-03-13",
      "open": 247.6699981689453,
      "high": 249.72000122070312,
      "low": 244.7100067138672,
      "close": 246.27999877929688,
      "volume": 4338400
    },
    {
      "time": "2026-03-16",
      "open": 247.8699951171875,
      "high": 252.1999969482422,
      "low": 246.10000610351562,
      "close": 249.25,
      "volume": 5674200
    },
    {
      "time": "2026-03-17",
      "open": 250.50999450683594,
      "high": 256.3900146484375,
      "low": 250,
      "close": 256.1099853515625,
      "volume": 5840100
    },
    {
      "time": "2026-03-18",
      "open": 254.16000366210938,
      "high": 258.2799987792969,
      "low": 250.16000366210938,
      "close": 251.60000610351562,
      "volume": 5177000
    },
    {
      "time": "2026-03-19",
      "open": 249.42999267578125,
      "high": 252.19000244140625,
      "low": 248.25,
      "close": 250.3699951171875,
      "volume": 4249500
    },
    {
      "time": "2026-03-20",
      "open": 249,
      "high": 250.27999877929688,
      "low": 241.77000427246094,
      "close": 241.77000427246094,
      "volume": 11314100
    },
    {
      "time": "2026-03-23",
      "open": 246.5,
      "high": 251.35000610351562,
      "low": 244.7100067138672,
      "close": 248.44000244140625,
      "volume": 4972000
    },
    {
      "time": "2026-03-24",
      "open": 246.4499969482422,
      "high": 247.11000061035156,
      "low": 238,
      "close": 240.58999633789062,
      "volume": 4151500
    },
    {
      "time": "2026-03-25",
      "open": 243.60000610351562,
      "high": 246.19000244140625,
      "low": 238,
      "close": 241.38999938964844,
      "volume": 4207900
    },
    {
      "time": "2026-03-26",
      "open": 240.55999755859375,
      "high": 246.6699981689453,
      "low": 239.8000030517578,
      "close": 241.6699981689453,
      "volume": 3606800
    },
    {
      "time": "2026-03-27",
      "open": 238.85000610351562,
      "high": 239.44000244140625,
      "low": 233.75,
      "close": 236.33999633789062,
      "volume": 4853700
    },
    {
      "time": "2026-03-30",
      "open": 237.8000030517578,
      "high": 240.2100067138672,
      "low": 236.1300048828125,
      "close": 237.25,
      "volume": 3882600
    },
    {
      "time": "2026-03-31",
      "open": 240.27000427246094,
      "high": 242.85000610351562,
      "low": 236.3800048828125,
      "close": 242.38999938964844,
      "volume": 4750300
    },
    {
      "time": "2026-04-01",
      "open": 242.1199951171875,
      "high": 246.25999450683594,
      "low": 240.13999938964844,
      "close": 243.13999938964844,
      "volume": 4228700
    },
    {
      "time": "2026-04-02",
      "open": 243,
      "high": 248.2100067138672,
      "low": 241.49000549316406,
      "close": 248.16000366210938,
      "volume": 3350900
    },
    {
      "time": "2026-04-06",
      "open": 248.13999938964844,
      "high": 248.89999389648438,
      "low": 244.74000549316406,
      "close": 246.74000549316406,
      "volume": 3376000
    },
    {
      "time": "2026-04-07",
      "open": 245.32000732421875,
      "high": 245.75999450683594,
      "low": 241.10000610351562,
      "close": 245.07000732421875,
      "volume": 2356100
    },
    {
      "time": "2026-04-08",
      "open": 248.6300048828125,
      "high": 250,
      "low": 240.8000030517578,
      "close": 241.74000549316406,
      "volume": 4771500
    },
    {
      "time": "2026-04-09",
      "open": 240.8800048828125,
      "high": 241.74000549316406,
      "low": 233.75999450683594,
      "close": 237.17999267578125,
      "volume": 5078600
    },
    {
      "time": "2026-04-10",
      "open": 239.19000244140625,
      "high": 239.27000427246094,
      "low": 230.50999450683594,
      "close": 230.75999450683594,
      "volume": 5869400
    },
    {
      "time": "2026-04-13",
      "open": 233.6300048828125,
      "high": 238.07000732421875,
      "low": 231.6999969482422,
      "close": 237.82000732421875,
      "volume": 5349600
    },
    {
      "time": "2026-04-14",
      "open": 238.75,
      "high": 241.5399932861328,
      "low": 238.1199951171875,
      "close": 240.27000427246094,
      "volume": 3777300
    },
    {
      "time": "2026-04-15",
      "open": 242.25,
      "high": 246.05999755859375,
      "low": 240.99000549316406,
      "close": 244.8000030517578,
      "volume": 3879500
    },
    {
      "time": "2026-04-16",
      "open": 248.75,
      "high": 251.22000122070312,
      "low": 246.1300048828125,
      "close": 251,
      "volume": 4817500
    },
    {
      "time": "2026-04-17",
      "open": 254.6699981689453,
      "high": 255.64999389648438,
      "low": 251.0399932861328,
      "close": 253.47000122070312,
      "volume": 5671500
    },
    {
      "time": "2026-04-20",
      "open": 255,
      "high": 258.5,
      "low": 252.55999755859375,
      "close": 253.7100067138672,
      "volume": 5157700
    },
    {
      "time": "2026-04-21",
      "open": 254,
      "high": 258.0899963378906,
      "low": 251.8699951171875,
      "close": 255.67999267578125,
      "volume": 5584900
    },
    {
      "time": "2026-04-22",
      "open": 254.50999450683594,
      "high": 257.5400085449219,
      "low": 247.2100067138672,
      "close": 251.86000061035156,
      "volume": 12190200
    },
    {
      "time": "2026-04-23",
      "open": 232.27000427246094,
      "high": 232.91000366210938,
      "low": 221.72999572753906,
      "close": 231.0800018310547,
      "volume": 22297800
    },
    {
      "time": "2026-04-24",
      "open": 231.92999267578125,
      "high": 232.8000030517578,
      "low": 225,
      "close": 231.97999572753906,
      "volume": 9816900
    },
    {
      "time": "2026-04-27",
      "open": 229.9499969482422,
      "high": 231.32000732421875,
      "low": 227.1199951171875,
      "close": 228.0500030517578,
      "volume": 8060700
    },
    {
      "time": "2026-04-28",
      "open": 230.5,
      "high": 233.55999755859375,
      "low": 228.4600067138672,
      "close": 233.0399932861328,
      "volume": 5162900
    },
    {
      "time": "2026-04-29",
      "open": 230.33999633789062,
      "high": 231.47999572753906,
      "low": 226.82000732421875,
      "close": 227.10000610351562,
      "volume": 6443700
    },
    {
      "time": "2026-04-30",
      "open": 226.52999877929688,
      "high": 231.60000610351562,
      "low": 224.89999389648438,
      "close": 230.97999572753906,
      "volume": 6283300
    },
    {
      "time": "2026-05-01",
      "open": 234.5500030517578,
      "high": 235.9499969482422,
      "low": 231.75,
      "close": 232.1999969482422,
      "volume": 3582100
    },
    {
      "time": "2026-05-04",
      "open": 232,
      "high": 234.08999633789062,
      "low": 228.6199951171875,
      "close": 229.47999572753906,
      "volume": 4003100
    },
    {
      "time": "2026-05-05",
      "open": 230.16000366210938,
      "high": 231,
      "low": 227.14999389648438,
      "close": 229.02999877929688,
      "volume": 4221900
    },
    {
      "time": "2026-05-06",
      "open": 228.75,
      "high": 229,
      "low": 224.3800048828125,
      "close": 225.74000549316406,
      "volume": 7673200
    },
    {
      "time": "2026-05-07",
      "open": 227.5,
      "high": 231.82000732421875,
      "low": 227.41000366210938,
      "close": 231.30999755859375,
      "volume": 5485500
    },
    {
      "time": "2026-05-08",
      "open": 229.72999572753906,
      "high": 230.7100067138672,
      "low": 224.8300018310547,
      "close": 229.75999450683594,
      "volume": 5332800
    },
    {
      "time": "2026-05-11",
      "open": 228.66000366210938,
      "high": 230.22999572753906,
      "low": 222.5500030517578,
      "close": 223.5500030517578,
      "volume": 6677200
    },
    {
      "time": "2026-05-12",
      "open": 224.42999267578125,
      "high": 224.42999267578125,
      "low": 219.22000122070312,
      "close": 219.22000122070312,
      "volume": 6045200
    },
    {
      "time": "2026-05-13",
      "open": 218.27000427246094,
      "high": 218.30999755859375,
      "low": 212.33999633789062,
      "close": 214.63999938964844,
      "volume": 8361200
    },
    {
      "time": "2026-05-14",
      "open": 215.5500030517578,
      "high": 220.9600067138672,
      "low": 215,
      "close": 218.3699951171875,
      "volume": 5906200
    },
    {
      "time": "2026-05-15",
      "open": 218.1999969482422,
      "high": 220.91000366210938,
      "low": 217.6199951171875,
      "close": 219.3000030517578,
      "volume": 6154500
    },
    {
      "time": "2026-05-18",
      "open": 218.5500030517578,
      "high": 223.3300018310547,
      "low": 217.75,
      "close": 222.75,
      "volume": 5946400
    },
    {
      "time": "2026-05-19",
      "open": 224.5,
      "high": 227.35000610351562,
      "low": 221.9199981689453,
      "close": 222.3300018310547,
      "volume": 5937800
    },
    {
      "time": "2026-05-20",
      "open": 221.0500030517578,
      "high": 225,
      "low": 216.77999877929688,
      "close": 225,
      "volume": 4873400
    },
    {
      "time": "2026-05-21",
      "open": 232.5800018310547,
      "high": 253.6300048828125,
      "low": 230.94000244140625,
      "close": 252.97000122070312,
      "volume": 25707800
    },
    {
      "time": "2026-05-22",
      "open": 262.04998779296875,
      "high": 264.3800048828125,
      "low": 253.38999938964844,
      "close": 253.83999633789062,
      "volume": 19072900
    },
    {
      "time": "2026-05-26",
      "open": 254.5500030517578,
      "high": 254.5500030517578,
      "low": 245.4499969482422,
      "close": 250.69000244140625,
      "volume": 9256100
    },
    {
      "time": "2026-05-27",
      "open": 250.4600067138672,
      "high": 257.6199951171875,
      "low": 250.4600067138672,
      "close": 255.1999969482422,
      "volume": 9275500
    },
    {
      "time": "2026-05-28",
      "open": 261,
      "high": 268.8900146484375,
      "low": 257,
      "close": 264.2200012207031,
      "volume": 12432900
    },
    {
      "time": "2026-05-29",
      "open": 277.29998779296875,
      "high": 301,
      "low": 273.3299865722656,
      "close": 297.79998779296875,
      "volume": 28481000
    },
    {
      "time": "2026-06-01",
      "open": 322.54998779296875,
      "high": 327.9800109863281,
      "low": 308,
      "close": 320.4200134277344,
      "volume": 32880200
    },
    {
      "time": "2026-06-02",
      "open": 313.75,
      "high": 332.4599914550781,
      "low": 310.1099853515625,
      "close": 329.2300109863281,
      "volume": 17210700
    },
    {
      "time": "2026-06-03",
      "open": 318.29998779296875,
      "high": 318.29998779296875,
      "low": 302.5299987792969,
      "close": 305.6300048828125,
      "volume": 13926600
    },
    {
      "time": "2026-06-04",
      "open": 307.42999267578125,
      "high": 310.44000244140625,
      "low": 300.17999267578125,
      "close": 301.7699890136719,
      "volume": 9608100
    },
    {
      "time": "2026-06-05",
      "open": 300,
      "high": 302.29998779296875,
      "low": 281.07000732421875,
      "close": 284.8399963378906,
      "volume": 12509500
    },
    {
      "time": "2026-06-08",
      "open": 286.44000244140625,
      "high": 290.5,
      "low": 279.42999267578125,
      "close": 280.82000732421875,
      "volume": 6790600
    },
    {
      "time": "2026-06-09",
      "open": 281.1400146484375,
      "high": 283.5899963378906,
      "low": 271.2900085449219,
      "close": 277.489990234375,
      "volume": 9007900
    },
    {
      "time": "2026-06-10",
      "open": 273.82000732421875,
      "high": 280.510009765625,
      "low": 271.3299865722656,
      "close": 272.3599853515625,
      "volume": 5497100
    },
    {
      "time": "2026-06-11",
      "open": 268,
      "high": 276.4800109863281,
      "low": 266.5,
      "close": 274.8500061035156,
      "volume": 7558300
    },
    {
      "time": "2026-06-12",
      "open": 278.94000244140625,
      "high": 278.94000244140625,
      "low": 267.67999267578125,
      "close": 272.239990234375,
      "volume": 5748900
    },
    {
      "time": "2026-06-15",
      "open": 272,
      "high": 272.25,
      "low": 264.79998779296875,
      "close": 268.7099914550781,
      "volume": 7178800
    },
    {
      "time": "2026-06-16",
      "open": 270.8699951171875,
      "high": 276.6199951171875,
      "low": 268.6099853515625,
      "close": 270.80999755859375,
      "volume": 4917600
    },
    {
      "time": "2026-06-17",
      "open": 266.3500061035156,
      "high": 268.8699951171875,
      "low": 261.8800048828125,
      "close": 262.3500061035156,
      "volume": 5537000
    },
    {
      "time": "2026-06-18",
      "open": 251.3800048828125,
      "high": 252.47000122070312,
      "low": 243.67999267578125,
      "close": 249.10000610351562,
      "volume": 16619700
    },
    {
      "time": "2026-06-22",
      "open": 248.42999267578125,
      "high": 253.30999755859375,
      "low": 243.80999755859375,
      "close": 252.22000122070312,
      "volume": 9615400
    },
    {
      "time": "2026-06-23",
      "open": 261.5799865722656,
      "high": 267.5299987792969,
      "low": 255.25999450683594,
      "close": 264.94000244140625,
      "volume": 15686100
    },
    {
      "time": "2026-06-24",
      "open": 261.8399963378906,
      "high": 265.07000732421875,
      "low": 256.17999267578125,
      "close": 262.9599914550781,
      "volume": 8149900
    },
    {
      "time": "2026-06-25",
      "open": 267.6700134277344,
      "high": 268.760009765625,
      "low": 256,
      "close": 258.2699890136719,
      "volume": 8520700
    },
    {
      "time": "2026-06-26",
      "open": 258.94000244140625,
      "high": 273.1400146484375,
      "low": 258.2799987792969,
      "close": 271.6300048828125,
      "volume": 9719900
    },
    {
      "time": "2026-06-29",
      "open": 274.29998779296875,
      "high": 278.1499938964844,
      "low": 269.05999755859375,
      "close": 278,
      "volume": 6464200
    },
    {
      "time": "2026-06-30",
      "open": 273.2099914550781,
      "high": 282.57000732421875,
      "low": 271.1199951171875,
      "close": 281.2099914550781,
      "volume": 7458400
    },
    {
      "time": "2026-07-01",
      "open": 279.6600036621094,
      "high": 294.489990234375,
      "low": 278.9599914550781,
      "close": 286.25,
      "volume": 6905800
    },
    {
      "time": "2026-07-02",
      "open": 283.1400146484375,
      "high": 290.92999267578125,
      "low": 282.2799987792969,
      "close": 289.5199890136719,
      "volume": 5944100
    },
    {
      "time": "2026-07-06",
      "open": 288.3500061035156,
      "high": 300.82000732421875,
      "low": 287.6499938964844,
      "close": 299.5199890136719,
      "volume": 7181500
    },
    {
      "time": "2026-07-07",
      "open": 305.6600036621094,
      "high": 311.79998779296875,
      "low": 300.489990234375,
      "close": 306.1300048828125,
      "volume": 8618600
    },
    {
      "time": "2026-07-08",
      "open": 300.7699890136719,
      "high": 303.82000732421875,
      "low": 295.5899963378906,
      "close": 302.04998779296875,
      "volume": 7416700
    },
    {
      "time": "2026-07-09",
      "open": 285.8399963378906,
      "high": 297.2799987792969,
      "low": 284.44000244140625,
      "close": 295.29998779296875,
      "volume": 10842000
    },
    {
      "time": "2026-07-10",
      "open": 297.260009765625,
      "high": 298.7699890136719,
      "low": 287.5,
      "close": 287.55999755859375,
      "volume": 3640100
    },
    {
      "time": "2026-07-13",
      "open": 290.5,
      "high": 297.5,
      "low": 289.1000061035156,
      "close": 290.2300109863281,
      "volume": 5024200
    },
    {
      "time": "2026-07-14",
      "open": 226.3699951171875,
      "high": 229.9199981689453,
      "low": 213.22000122070312,
      "close": 217.07000732421875,
      "volume": 67440900
    },
    {
      "time": "2026-07-15",
      "open": 220.97000122070312,
      "high": 223.80999755859375,
      "low": 211.02999877929688,
      "close": 211.1999969482422,
      "volume": 29590400
    },
    {
      "time": "2026-07-16",
      "open": 208.82000732421875,
      "high": 219.9499969482422,
      "low": 204.44000244140625,
      "close": 219.0500030517578,
      "volume": 22533300
    },
    {
      "time": "2026-07-17",
      "open": 215.6199951171875,
      "high": 217.1699981689453,
      "low": 210.22000122070312,
      "close": 212.6699981689453,
      "volume": 13150200
    },
    {
      "time": "2026-07-20",
      "open": 210.07000732421875,
      "high": 216.27999877929688,
      "low": 208.82000732421875,
      "close": 213,
      "volume": 9585000
    },
    {
      "time": "2026-07-21",
      "open": 210.72000122070312,
      "high": 214.97000122070312,
      "low": 209.17999267578125,
      "close": 210.5,
      "volume": 11954400
    },
    {
      "time": "2026-07-22",
      "open": 207.67999267578125,
      "high": 212.33999633789062,
      "low": 204.72999572753906,
      "close": 205.77000427246094,
      "volume": 14606700
    },
    {
      "time": "2026-07-23",
      "open": 202.63999938964844,
      "high": 207.5500030517578,
      "low": 199.19000244140625,
      "close": 206.64999389648438,
      "volume": 15306000
    },
    {
      "time": "2026-07-24",
      "open": 209.27999877929688,
      "high": 216.10000610351562,
      "low": 206.8000030517578,
      "close": 214.19000244140625,
      "volume": 9265554
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 255.47059844970704
    },
    {
      "time": "2025-10-06",
      "value": 256.06459869384764
    },
    {
      "time": "2025-10-07",
      "value": 256.6777987670898
    },
    {
      "time": "2025-10-08",
      "value": 257.2187985229492
    },
    {
      "time": "2025-10-09",
      "value": 257.7781985473633
    },
    {
      "time": "2025-10-10",
      "value": 258.27159881591797
    },
    {
      "time": "2025-10-13",
      "value": 258.8149987792969
    },
    {
      "time": "2025-10-14",
      "value": 259.2983987426758
    },
    {
      "time": "2025-10-15",
      "value": 259.8999987792969
    },
    {
      "time": "2025-10-16",
      "value": 260.373798828125
    },
    {
      "time": "2025-10-17",
      "value": 260.99619873046873
    },
    {
      "time": "2025-10-20",
      "value": 261.82379852294923
    },
    {
      "time": "2025-10-21",
      "value": 262.7387982177734
    },
    {
      "time": "2025-10-22",
      "value": 263.79359832763674
    },
    {
      "time": "2025-10-23",
      "value": 264.6921981811523
    },
    {
      "time": "2025-10-24",
      "value": 266.09919799804686
    },
    {
      "time": "2025-10-27",
      "value": 267.5665979003906
    },
    {
      "time": "2025-10-28",
      "value": 269.0289981079102
    },
    {
      "time": "2025-10-29",
      "value": 270.36759796142576
    },
    {
      "time": "2025-10-30",
      "value": 271.7177978515625
    },
    {
      "time": "2025-10-31",
      "value": 273.077998046875
    },
    {
      "time": "2025-11-03",
      "value": 274.33079833984374
    },
    {
      "time": "2025-11-04",
      "value": 275.55919860839845
    },
    {
      "time": "2025-11-05",
      "value": 276.8419982910156
    },
    {
      "time": "2025-11-06",
      "value": 278.1935986328125
    },
    {
      "time": "2025-11-07",
      "value": 279.40659881591796
    },
    {
      "time": "2025-11-10",
      "value": 280.71939880371093
    },
    {
      "time": "2025-11-11",
      "value": 282.163798828125
    },
    {
      "time": "2025-11-12",
      "value": 283.58139892578123
    },
    {
      "time": "2025-11-13",
      "value": 284.73499877929686
    },
    {
      "time": "2025-11-14",
      "value": 285.8781988525391
    },
    {
      "time": "2025-11-17",
      "value": 286.6997991943359
    },
    {
      "time": "2025-11-18",
      "value": 287.3165997314453
    },
    {
      "time": "2025-11-19",
      "value": 287.949599609375
    },
    {
      "time": "2025-11-20",
      "value": 288.6173992919922
    },
    {
      "time": "2025-11-21",
      "value": 289.49739929199217
    },
    {
      "time": "2025-11-24",
      "value": 290.45499938964844
    },
    {
      "time": "2025-11-25",
      "value": 291.3941998291016
    },
    {
      "time": "2025-11-26",
      "value": 292.2767999267578
    },
    {
      "time": "2025-11-28",
      "value": 293.1483996582031
    },
    {
      "time": "2025-12-01",
      "value": 293.9338000488281
    },
    {
      "time": "2025-12-02",
      "value": 294.5420001220703
    },
    {
      "time": "2025-12-03",
      "value": 295.14960021972655
    },
    {
      "time": "2025-12-04",
      "value": 295.95880004882815
    },
    {
      "time": "2025-12-05",
      "value": 296.4888000488281
    },
    {
      "time": "2025-12-08",
      "value": 296.9861999511719
    },
    {
      "time": "2025-12-09",
      "value": 297.59980041503906
    },
    {
      "time": "2025-12-10",
      "value": 298.2100006103516
    },
    {
      "time": "2025-12-11",
      "value": 298.69500061035154
    },
    {
      "time": "2025-12-12",
      "value": 299.145400390625
    },
    {
      "time": "2025-12-15",
      "value": 299.55120056152344
    },
    {
      "time": "2025-12-16",
      "value": 299.8264001464844
    },
    {
      "time": "2025-12-17",
      "value": 300.015400390625
    },
    {
      "time": "2025-12-18",
      "value": 300.2352008056641
    },
    {
      "time": "2025-12-19",
      "value": 300.4902008056641
    },
    {
      "time": "2025-12-22",
      "value": 300.98960083007813
    },
    {
      "time": "2025-12-23",
      "value": 301.52080078125
    },
    {
      "time": "2025-12-24",
      "value": 302.0890008544922
    },
    {
      "time": "2025-12-26",
      "value": 302.57580078125
    },
    {
      "time": "2025-12-29",
      "value": 303.17120056152345
    },
    {
      "time": "2025-12-30",
      "value": 303.5866003417969
    },
    {
      "time": "2025-12-31",
      "value": 303.8378002929687
    },
    {
      "time": "2026-01-02",
      "value": 304.02680053710935
    },
    {
      "time": "2026-01-05",
      "value": 304.1760003662109
    },
    {
      "time": "2026-01-06",
      "value": 304.525400390625
    },
    {
      "time": "2026-01-07",
      "value": 304.31080078125
    },
    {
      "time": "2026-01-08",
      "value": 304.10340087890626
    },
    {
      "time": "2026-01-09",
      "value": 303.93640075683595
    },
    {
      "time": "2026-01-12",
      "value": 304.01580078125
    },
    {
      "time": "2026-01-13",
      "value": 303.8778009033203
    },
    {
      "time": "2026-01-14",
      "value": 303.9102008056641
    },
    {
      "time": "2026-01-15",
      "value": 303.7746008300781
    },
    {
      "time": "2026-01-16",
      "value": 303.8710009765625
    },
    {
      "time": "2026-01-20",
      "value": 303.5626013183594
    },
    {
      "time": "2026-01-21",
      "value": 303.26500122070314
    },
    {
      "time": "2026-01-22",
      "value": 303.0308013916016
    },
    {
      "time": "2026-01-23",
      "value": 302.69700134277343
    },
    {
      "time": "2026-01-26",
      "value": 302.34920104980466
    },
    {
      "time": "2026-01-27",
      "value": 301.9268005371094
    },
    {
      "time": "2026-01-28",
      "value": 301.7128009033203
    },
    {
      "time": "2026-01-29",
      "value": 301.7838006591797
    },
    {
      "time": "2026-01-30",
      "value": 301.97440063476563
    },
    {
      "time": "2026-02-02",
      "value": 302.4700006103516
    },
    {
      "time": "2026-02-03",
      "value": 302.5856005859375
    },
    {
      "time": "2026-02-04",
      "value": 302.5586004638672
    },
    {
      "time": "2026-02-05",
      "value": 302.4076007080078
    },
    {
      "time": "2026-02-06",
      "value": 302.3038006591797
    },
    {
      "time": "2026-02-09",
      "value": 302.14100036621096
    },
    {
      "time": "2026-02-10",
      "value": 301.91200073242186
    },
    {
      "time": "2026-02-11",
      "value": 301.19660095214846
    },
    {
      "time": "2026-02-12",
      "value": 300.2736004638672
    },
    {
      "time": "2026-02-13",
      "value": 299.4856005859375
    },
    {
      "time": "2026-02-17",
      "value": 298.59940063476563
    },
    {
      "time": "2026-02-18",
      "value": 297.65540100097655
    },
    {
      "time": "2026-02-19",
      "value": 296.62220092773435
    },
    {
      "time": "2026-02-20",
      "value": 295.58180114746096
    },
    {
      "time": "2026-02-23",
      "value": 293.8392010498047
    },
    {
      "time": "2026-02-24",
      "value": 292.17220092773437
    },
    {
      "time": "2026-02-25",
      "value": 290.70820098876953
    },
    {
      "time": "2026-02-26",
      "value": 289.36360107421876
    },
    {
      "time": "2026-02-27",
      "value": 287.9946011352539
    },
    {
      "time": "2026-03-02",
      "value": 286.71840118408204
    },
    {
      "time": "2026-03-03",
      "value": 285.5576010131836
    },
    {
      "time": "2026-03-04",
      "value": 284.5498007202148
    },
    {
      "time": "2026-03-05",
      "value": 283.6612002563477
    },
    {
      "time": "2026-03-06",
      "value": 282.7824002075195
    },
    {
      "time": "2026-03-09",
      "value": 281.77340026855467
    },
    {
      "time": "2026-03-10",
      "value": 280.68620025634766
    },
    {
      "time": "2026-03-11",
      "value": 279.5618002319336
    },
    {
      "time": "2026-03-12",
      "value": 278.4006002807617
    },
    {
      "time": "2026-03-13",
      "value": 277.28520050048826
    },
    {
      "time": "2026-03-16",
      "value": 276.3460006713867
    },
    {
      "time": "2026-03-17",
      "value": 275.638200378418
    },
    {
      "time": "2026-03-18",
      "value": 274.7708004760742
    },
    {
      "time": "2026-03-19",
      "value": 273.7288003540039
    },
    {
      "time": "2026-03-20",
      "value": 272.62960021972657
    },
    {
      "time": "2026-03-23",
      "value": 271.54400024414065
    },
    {
      "time": "2026-03-24",
      "value": 270.2714001464844
    },
    {
      "time": "2026-03-25",
      "value": 268.85560028076173
    },
    {
      "time": "2026-03-26",
      "value": 267.62580017089846
    },
    {
      "time": "2026-03-27",
      "value": 266.1720001220703
    },
    {
      "time": "2026-03-30",
      "value": 264.9579998779297
    },
    {
      "time": "2026-03-31",
      "value": 263.692399597168
    },
    {
      "time": "2026-04-01",
      "value": 262.72819946289064
    },
    {
      "time": "2026-04-02",
      "value": 261.7405993652344
    },
    {
      "time": "2026-04-06",
      "value": 260.781999206543
    },
    {
      "time": "2026-04-07",
      "value": 259.83459930419923
    },
    {
      "time": "2026-04-08",
      "value": 258.7427996826172
    },
    {
      "time": "2026-04-09",
      "value": 257.60919982910156
    },
    {
      "time": "2026-04-10",
      "value": 256.3411996459961
    },
    {
      "time": "2026-04-13",
      "value": 254.91279998779297
    },
    {
      "time": "2026-04-14",
      "value": 253.58419982910155
    },
    {
      "time": "2026-04-15",
      "value": 252.18559967041017
    },
    {
      "time": "2026-04-16",
      "value": 251.31939971923828
    },
    {
      "time": "2026-04-17",
      "value": 250.60779998779296
    },
    {
      "time": "2026-04-20",
      "value": 249.88419982910156
    },
    {
      "time": "2026-04-21",
      "value": 249.01919982910155
    },
    {
      "time": "2026-04-22",
      "value": 248.1295999145508
    },
    {
      "time": "2026-04-23",
      "value": 246.9159997558594
    },
    {
      "time": "2026-04-24",
      "value": 246.09939971923828
    },
    {
      "time": "2026-04-27",
      "value": 245.47
    },
    {
      "time": "2026-04-28",
      "value": 244.88319976806642
    },
    {
      "time": "2026-04-29",
      "value": 244.25899993896485
    },
    {
      "time": "2026-04-30",
      "value": 243.6627996826172
    },
    {
      "time": "2026-05-01",
      "value": 243.1811996459961
    },
    {
      "time": "2026-05-04",
      "value": 242.62759948730468
    },
    {
      "time": "2026-05-05",
      "value": 242.74119934082032
    },
    {
      "time": "2026-05-06",
      "value": 242.6695993041992
    },
    {
      "time": "2026-05-07",
      "value": 242.54499938964844
    },
    {
      "time": "2026-05-08",
      "value": 242.29999938964843
    },
    {
      "time": "2026-05-11",
      "value": 241.96679931640625
    },
    {
      "time": "2026-05-12",
      "value": 241.56379943847656
    },
    {
      "time": "2026-05-13",
      "value": 240.95099945068358
    },
    {
      "time": "2026-05-14",
      "value": 240.31719940185548
    },
    {
      "time": "2026-05-15",
      "value": 239.57219970703125
    },
    {
      "time": "2026-05-18",
      "value": 238.85019958496093
    },
    {
      "time": "2026-05-19",
      "value": 238.23019958496093
    },
    {
      "time": "2026-05-20",
      "value": 237.7261996459961
    },
    {
      "time": "2026-05-21",
      "value": 237.8081997680664
    },
    {
      "time": "2026-05-22",
      "value": 237.9313998413086
    },
    {
      "time": "2026-05-26",
      "value": 238.01959991455078
    },
    {
      "time": "2026-05-27",
      "value": 238.13859985351561
    },
    {
      "time": "2026-05-28",
      "value": 238.30080017089844
    },
    {
      "time": "2026-05-29",
      "value": 239.2247998046875
    },
    {
      "time": "2026-06-01",
      "value": 240.62580017089843
    },
    {
      "time": "2026-06-02",
      "value": 242.37500030517577
    },
    {
      "time": "2026-06-03",
      "value": 243.5188003540039
    },
    {
      "time": "2026-06-04",
      "value": 244.74240020751952
    },
    {
      "time": "2026-06-05",
      "value": 245.61140014648439
    },
    {
      "time": "2026-06-08",
      "value": 246.39440032958984
    },
    {
      "time": "2026-06-09",
      "value": 247.21740020751952
    },
    {
      "time": "2026-06-10",
      "value": 247.9195999145508
    },
    {
      "time": "2026-06-11",
      "value": 248.56880004882814
    },
    {
      "time": "2026-06-12",
      "value": 249.15079986572266
    },
    {
      "time": "2026-06-15",
      "value": 249.56179962158203
    },
    {
      "time": "2026-06-16",
      "value": 250.0431994628906
    },
    {
      "time": "2026-06-17",
      "value": 250.38879943847655
    },
    {
      "time": "2026-06-18",
      "value": 250.5359994506836
    },
    {
      "time": "2026-06-22",
      "value": 250.83679962158203
    },
    {
      "time": "2026-06-23",
      "value": 251.52039978027344
    },
    {
      "time": "2026-06-24",
      "value": 252.02319946289063
    },
    {
      "time": "2026-06-25",
      "value": 252.38319915771484
    },
    {
      "time": "2026-06-26",
      "value": 252.91979919433595
    },
    {
      "time": "2026-06-29",
      "value": 253.45979919433594
    },
    {
      "time": "2026-06-30",
      "value": 254.01459899902343
    },
    {
      "time": "2026-07-01",
      "value": 254.6653988647461
    },
    {
      "time": "2026-07-02",
      "value": 255.3421987915039
    },
    {
      "time": "2026-07-06",
      "value": 256.2953985595703
    },
    {
      "time": "2026-07-07",
      "value": 257.7963986206055
    },
    {
      "time": "2026-07-08",
      "value": 259.1977984619141
    },
    {
      "time": "2026-07-09",
      "value": 260.5427981567383
    },
    {
      "time": "2026-07-10",
      "value": 261.6331982421875
    },
    {
      "time": "2026-07-13",
      "value": 262.89579833984374
    },
    {
      "time": "2026-07-14",
      "value": 262.61759857177736
    },
    {
      "time": "2026-07-15",
      "value": 262.19759857177735
    },
    {
      "time": "2026-07-16",
      "value": 261.9889987182617
    },
    {
      "time": "2026-07-17",
      "value": 261.6617987060547
    },
    {
      "time": "2026-07-20",
      "value": 261.4069985961914
    },
    {
      "time": "2026-07-21",
      "value": 260.99079864501954
    },
    {
      "time": "2026-07-22",
      "value": 260.51099884033204
    },
    {
      "time": "2026-07-23",
      "value": 260.1729986572266
    },
    {
      "time": "2026-07-24",
      "value": 260.0723986816406
    }
  ],
  "analysis": null
}