{
  "ok": true,
  "cached": false,
  "ticker": "ICE",
  "price": 157.38,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [
    {
      "owner": "Surdykowski Andrew J",
      "title": "General Counsel",
      "is_csuite": 0,
      "value": 739921,
      "avg_price": 161.77,
      "filing_date": "2026-08-28"
    },
    {
      "owner": "Tirinnanzi Martha A",
      "title": "Director",
      "is_csuite": 0,
      "value": 215954,
      "avg_price": 161.16,
      "filing_date": "2026-08-28"
    },
    {
      "owner": "Tirinnanzi Martha A",
      "title": "Director",
      "is_csuite": 0,
      "value": 21855,
      "avg_price": 155,
      "filing_date": "2026-08-17"
    }
  ],
  "congress_trades": [
    {
      "name": "Richard Dean Dr McCormick",
      "slug": "richard-dean-dr-mccormick",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-07-30",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Richard Dean Dr McCormick",
      "slug": "richard-dean-dr-mccormick",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-06-12",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Josh Gottheimer",
      "slug": "josh-gottheimer",
      "txn_type": "P",
      "owner": "JT",
      "txn_date": "2026-01-26",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2024-10-23",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "CBOE Stock Trades at 24% Discount to 52-Week High: More Upside Left?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/cboe-stock-trades-24-discount-133300449.html",
      "published": "2026-09-14"
    },
    {
      "title": "Temporal Raises $550 Million in Series E Round: NYSE Content Update",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/temporal-raises-550-million-series-131400086.html",
      "published": "2026-09-14"
    },
    {
      "title": "Temporal Raises $550 Million in Series E Round: NYSE Content Update",
      "publisher": "CNW Group",
      "link": "https://finance.yahoo.com/markets/stocks/articles/temporal-raises-550-million-series-130300632.html",
      "published": "2026-09-14"
    },
    {
      "title": "Temporal Raises $550 Million in Series E Round: NYSE Content Update",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/temporal-raises-550-million-series-130300787.html",
      "published": "2026-09-14"
    },
    {
      "title": "Beat the Market the Zacks Way: FIGS, Microsoft, Amphenol in Focus",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/beat-market-zacks-way-figs-121100982.html",
      "published": "2026-09-14"
    },
    {
      "title": "Why Mortgage Bonds Are at Risk if Rates Rise—and if They Fall",
      "publisher": "The Wall Street Journal",
      "link": "https://finance.yahoo.com/m/6fc2ed2d-73af-3fc5-a618-74d731e19b7a/why-mortgage-bonds-are-at.html",
      "published": "2026-09-14"
    },
    {
      "title": "Market Chatter: Intercontinental Exchange Warehouses Could Receive Huge Volumes of Arabica Coffee",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/commodities/articles/market-chatter-intercontinental-exchange-warehouses-143144949.html",
      "published": "2026-09-11"
    },
    {
      "title": "Can Fenics AI Boost BGC's Trading Efficiency and Operating Leverage?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/technology/ai/articles/fenics-ai-boost-bgcs-trading-141100322.html",
      "published": "2026-09-11"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 174.16000366210938,
      "high": 174.3699951171875,
      "low": 171.83999633789062,
      "close": 172.22999572753906,
      "volume": 2669700
    },
    {
      "time": "2025-09-16",
      "open": 171.57000732421875,
      "high": 171.8699951171875,
      "low": 170.25,
      "close": 171.39999389648438,
      "volume": 3179400
    },
    {
      "time": "2025-09-17",
      "open": 171.8300018310547,
      "high": 173.10000610351562,
      "low": 171.0500030517578,
      "close": 172.25,
      "volume": 2443000
    },
    {
      "time": "2025-09-18",
      "open": 172.1699981689453,
      "high": 173.3000030517578,
      "low": 169.91000366210938,
      "close": 171.1300048828125,
      "volume": 5990200
    },
    {
      "time": "2025-09-19",
      "open": 171.10000610351562,
      "high": 171.52999877929688,
      "low": 168.94000244140625,
      "close": 169.77000427246094,
      "volume": 4806500
    },
    {
      "time": "2025-09-22",
      "open": 169.5800018310547,
      "high": 170.38999938964844,
      "low": 168.2899932861328,
      "close": 170.1199951171875,
      "volume": 4257400
    },
    {
      "time": "2025-09-23",
      "open": 170.13999938964844,
      "high": 170.82000732421875,
      "low": 167.5,
      "close": 168.08999633789062,
      "volume": 2586600
    },
    {
      "time": "2025-09-24",
      "open": 167.52999877929688,
      "high": 168.4499969482422,
      "low": 166.5800018310547,
      "close": 168.0500030517578,
      "volume": 3771900
    },
    {
      "time": "2025-09-25",
      "open": 167.05999755859375,
      "high": 167.8300018310547,
      "low": 165.4499969482422,
      "close": 167.27999877929688,
      "volume": 2977400
    },
    {
      "time": "2025-09-26",
      "open": 168.02999877929688,
      "high": 169.0500030517578,
      "low": 167.5399932861328,
      "close": 167.72999572753906,
      "volume": 2564900
    },
    {
      "time": "2025-09-29",
      "open": 168.25,
      "high": 168.83999633789062,
      "low": 166.8300018310547,
      "close": 167.99000549316406,
      "volume": 2661000
    },
    {
      "time": "2025-09-30",
      "open": 167.88999938964844,
      "high": 169.1999969482422,
      "low": 167.5500030517578,
      "close": 168.47999572753906,
      "volume": 2801300
    },
    {
      "time": "2025-10-01",
      "open": 167.2100067138672,
      "high": 167.2100067138672,
      "low": 162.32000732421875,
      "close": 162.63999938964844,
      "volume": 4121600
    },
    {
      "time": "2025-10-02",
      "open": 162.0500030517578,
      "high": 162.5,
      "low": 160.6999969482422,
      "close": 160.97999572753906,
      "volume": 3335900
    },
    {
      "time": "2025-10-03",
      "open": 160.74000549316406,
      "high": 162.9499969482422,
      "low": 160.25,
      "close": 162.6199951171875,
      "volume": 2910800
    },
    {
      "time": "2025-10-06",
      "open": 162.07000732421875,
      "high": 162.6699981689453,
      "low": 158.22999572753906,
      "close": 159.05999755859375,
      "volume": 3908100
    },
    {
      "time": "2025-10-07",
      "open": 161.47000122070312,
      "high": 162.8300018310547,
      "low": 159.1699981689453,
      "close": 161.97999572753906,
      "volume": 5758300
    },
    {
      "time": "2025-10-08",
      "open": 162.69000244140625,
      "high": 162.69000244140625,
      "low": 156.44000244140625,
      "close": 159.3699951171875,
      "volume": 5054400
    },
    {
      "time": "2025-10-09",
      "open": 160.9600067138672,
      "high": 160.9600067138672,
      "low": 158.25999450683594,
      "close": 159.3000030517578,
      "volume": 3838700
    },
    {
      "time": "2025-10-10",
      "open": 159.6199951171875,
      "high": 159.75,
      "low": 157.42999267578125,
      "close": 157.5,
      "volume": 4175400
    },
    {
      "time": "2025-10-13",
      "open": 157.4600067138672,
      "high": 159.33999633789062,
      "low": 157.33999633789062,
      "close": 158.75,
      "volume": 3074300
    },
    {
      "time": "2025-10-14",
      "open": 159.1699981689453,
      "high": 160.5,
      "low": 157.92999267578125,
      "close": 158.27000427246094,
      "volume": 2849100
    },
    {
      "time": "2025-10-15",
      "open": 158.19000244140625,
      "high": 158.83999633789062,
      "low": 155.89999389648438,
      "close": 157.4600067138672,
      "volume": 4174200
    },
    {
      "time": "2025-10-16",
      "open": 157.52000427246094,
      "high": 157.52000427246094,
      "low": 153.1199951171875,
      "close": 153.36000061035156,
      "volume": 5576400
    },
    {
      "time": "2025-10-17",
      "open": 153.77000427246094,
      "high": 154.02000427246094,
      "low": 152.72999572753906,
      "close": 153.60000610351562,
      "volume": 4090300
    },
    {
      "time": "2025-10-20",
      "open": 153.9499969482422,
      "high": 155.4199981689453,
      "low": 153.25999450683594,
      "close": 155.2899932861328,
      "volume": 2884400
    },
    {
      "time": "2025-10-21",
      "open": 155.07000732421875,
      "high": 157.36000061035156,
      "low": 155.00999450683594,
      "close": 156.7899932861328,
      "volume": 3560000
    },
    {
      "time": "2025-10-22",
      "open": 156.47999572753906,
      "high": 157.39999389648438,
      "low": 155.5500030517578,
      "close": 156.9499969482422,
      "volume": 4676300
    },
    {
      "time": "2025-10-23",
      "open": 158,
      "high": 158.44000244140625,
      "low": 155.83999633789062,
      "close": 157.4499969482422,
      "volume": 5803100
    },
    {
      "time": "2025-10-24",
      "open": 158.24000549316406,
      "high": 158.6699981689453,
      "low": 157.5800018310547,
      "close": 157.64999389648438,
      "volume": 4185800
    },
    {
      "time": "2025-10-27",
      "open": 158.25999450683594,
      "high": 160.1999969482422,
      "low": 158,
      "close": 159.83999633789062,
      "volume": 4078300
    },
    {
      "time": "2025-10-28",
      "open": 159.5500030517578,
      "high": 160.11000061035156,
      "low": 157.17999267578125,
      "close": 157.27000427246094,
      "volume": 3322400
    },
    {
      "time": "2025-10-29",
      "open": 155.75999450683594,
      "high": 156.13999938964844,
      "low": 150,
      "close": 150.6199951171875,
      "volume": 7586500
    },
    {
      "time": "2025-10-30",
      "open": 146.5500030517578,
      "high": 152.22000122070312,
      "low": 146.0500030517578,
      "close": 148.52000427246094,
      "volume": 6950500
    },
    {
      "time": "2025-10-31",
      "open": 148.32000732421875,
      "high": 149,
      "low": 145.00999450683594,
      "close": 146.2899932861328,
      "volume": 7069600
    },
    {
      "time": "2025-11-03",
      "open": 145.49000549316406,
      "high": 146.2100067138672,
      "low": 143.1699981689453,
      "close": 145.58999633789062,
      "volume": 4428200
    },
    {
      "time": "2025-11-04",
      "open": 146.47000122070312,
      "high": 147.25999450683594,
      "low": 145.50999450683594,
      "close": 146.97999572753906,
      "volume": 3135800
    },
    {
      "time": "2025-11-05",
      "open": 147.50999450683594,
      "high": 150,
      "low": 146.2100067138672,
      "close": 146.2100067138672,
      "volume": 3980900
    },
    {
      "time": "2025-11-06",
      "open": 145.75999450683594,
      "high": 148.05999755859375,
      "low": 145.74000549316406,
      "close": 147.52000427246094,
      "volume": 3497500
    },
    {
      "time": "2025-11-07",
      "open": 147.1300048828125,
      "high": 149.08999633789062,
      "low": 146.9499969482422,
      "close": 149,
      "volume": 3487100
    },
    {
      "time": "2025-11-10",
      "open": 148.66000366210938,
      "high": 149.64999389648438,
      "low": 147.52999877929688,
      "close": 149.5,
      "volume": 3231200
    },
    {
      "time": "2025-11-11",
      "open": 150.2899932861328,
      "high": 152.13999938964844,
      "low": 150.13999938964844,
      "close": 151.99000549316406,
      "volume": 2854600
    },
    {
      "time": "2025-11-12",
      "open": 152.07000732421875,
      "high": 154.1699981689453,
      "low": 151.6999969482422,
      "close": 154.0500030517578,
      "volume": 3032100
    },
    {
      "time": "2025-11-13",
      "open": 153.39999389648438,
      "high": 154.22999572753906,
      "low": 152.52000427246094,
      "close": 152.6999969482422,
      "volume": 3484800
    },
    {
      "time": "2025-11-14",
      "open": 153.67999267578125,
      "high": 153.67999267578125,
      "low": 150.97000122070312,
      "close": 152.07000732421875,
      "volume": 2554300
    },
    {
      "time": "2025-11-17",
      "open": 151.8300018310547,
      "high": 152.85000610351562,
      "low": 149.88999938964844,
      "close": 150.3300018310547,
      "volume": 2737300
    },
    {
      "time": "2025-11-18",
      "open": 150.6699981689453,
      "high": 154.00999450683594,
      "low": 149.86000061035156,
      "close": 152.77999877929688,
      "volume": 5191000
    },
    {
      "time": "2025-11-19",
      "open": 152.52000427246094,
      "high": 153.69000244140625,
      "low": 151.97999572753906,
      "close": 153.64999389648438,
      "volume": 4432700
    },
    {
      "time": "2025-11-20",
      "open": 153.64999389648438,
      "high": 154.67999267578125,
      "low": 151.1300048828125,
      "close": 151.66000366210938,
      "volume": 4304300
    },
    {
      "time": "2025-11-21",
      "open": 153.02999877929688,
      "high": 155.35000610351562,
      "low": 152.36000061035156,
      "close": 154.42999267578125,
      "volume": 4777400
    },
    {
      "time": "2025-11-24",
      "open": 154.0399932861328,
      "high": 154.27999877929688,
      "low": 152.22000122070312,
      "close": 152.89999389648438,
      "volume": 4135700
    },
    {
      "time": "2025-11-25",
      "open": 154.0500030517578,
      "high": 156.25999450683594,
      "low": 153.41000366210938,
      "close": 155.9600067138672,
      "volume": 2274700
    },
    {
      "time": "2025-11-26",
      "open": 155.83999633789062,
      "high": 157.02000427246094,
      "low": 155.42999267578125,
      "close": 156.2899932861328,
      "volume": 2286800
    },
    {
      "time": "2025-11-28",
      "open": 157,
      "high": 158.3699951171875,
      "low": 156.72000122070312,
      "close": 157.3000030517578,
      "volume": 1323700
    },
    {
      "time": "2025-12-01",
      "open": 156.5,
      "high": 157.5,
      "low": 155.9499969482422,
      "close": 156.94000244140625,
      "volume": 2834000
    },
    {
      "time": "2025-12-02",
      "open": 156.85000610351562,
      "high": 157.6300048828125,
      "low": 155.10000610351562,
      "close": 155.36000061035156,
      "volume": 4802100
    },
    {
      "time": "2025-12-03",
      "open": 156.32000732421875,
      "high": 157.72999572753906,
      "low": 155.97999572753906,
      "close": 156.85000610351562,
      "volume": 2848700
    },
    {
      "time": "2025-12-04",
      "open": 157.19000244140625,
      "high": 159.30999755859375,
      "low": 156.75999450683594,
      "close": 159.11000061035156,
      "volume": 3804600
    },
    {
      "time": "2025-12-05",
      "open": 158.6300048828125,
      "high": 159.1999969482422,
      "low": 157.30999755859375,
      "close": 157.82000732421875,
      "volume": 3852100
    },
    {
      "time": "2025-12-08",
      "open": 157.8300018310547,
      "high": 157.85000610351562,
      "low": 155.75999450683594,
      "close": 157.02999877929688,
      "volume": 5387600
    },
    {
      "time": "2025-12-09",
      "open": 157.58999633789062,
      "high": 159.3300018310547,
      "low": 157.39999389648438,
      "close": 158.00999450683594,
      "volume": 3558500
    },
    {
      "time": "2025-12-10",
      "open": 157.82000732421875,
      "high": 161.36000061035156,
      "low": 157.50999450683594,
      "close": 160.3800048828125,
      "volume": 4524800
    },
    {
      "time": "2025-12-11",
      "open": 161.14999389648438,
      "high": 163.4600067138672,
      "low": 161,
      "close": 163.10000610351562,
      "volume": 3855900
    },
    {
      "time": "2025-12-12",
      "open": 163.1999969482422,
      "high": 164.3699951171875,
      "low": 162.72999572753906,
      "close": 163.2100067138672,
      "volume": 2700500
    },
    {
      "time": "2025-12-15",
      "open": 163.4499969482422,
      "high": 163.4499969482422,
      "low": 160.58999633789062,
      "close": 161.39999389648438,
      "volume": 3206800
    },
    {
      "time": "2025-12-16",
      "open": 161.5,
      "high": 162,
      "low": 159.9199981689453,
      "close": 160.0500030517578,
      "volume": 4222000
    },
    {
      "time": "2025-12-17",
      "open": 159.6300048828125,
      "high": 161.77999877929688,
      "low": 159.58999633789062,
      "close": 160.86000061035156,
      "volume": 3563700
    },
    {
      "time": "2025-12-18",
      "open": 161.25,
      "high": 162.2899932861328,
      "low": 160.02000427246094,
      "close": 160.07000732421875,
      "volume": 2639300
    },
    {
      "time": "2025-12-19",
      "open": 159.97000122070312,
      "high": 161.0500030517578,
      "low": 159.66000366210938,
      "close": 160.3000030517578,
      "volume": 5747900
    },
    {
      "time": "2025-12-22",
      "open": 160.14999389648438,
      "high": 162.17999267578125,
      "low": 159.6699981689453,
      "close": 161.4499969482422,
      "volume": 2152100
    },
    {
      "time": "2025-12-23",
      "open": 161.25999450683594,
      "high": 162.58999633789062,
      "low": 161.17999267578125,
      "close": 161.9499969482422,
      "volume": 1997500
    },
    {
      "time": "2025-12-24",
      "open": 161.94000244140625,
      "high": 163.1999969482422,
      "low": 161.77999877929688,
      "close": 162.6300048828125,
      "volume": 761800
    },
    {
      "time": "2025-12-26",
      "open": 162.4499969482422,
      "high": 163.5500030517578,
      "low": 162.19000244140625,
      "close": 163.52000427246094,
      "volume": 1045000
    },
    {
      "time": "2025-12-29",
      "open": 163.6199951171875,
      "high": 164.4199981689453,
      "low": 162.7899932861328,
      "close": 163.97999572753906,
      "volume": 1582300
    },
    {
      "time": "2025-12-30",
      "open": 163.50999450683594,
      "high": 163.97000122070312,
      "low": 163,
      "close": 163.16000366210938,
      "volume": 1142500
    },
    {
      "time": "2025-12-31",
      "open": 162.80999755859375,
      "high": 163.77000427246094,
      "low": 161.9199981689453,
      "close": 161.9600067138672,
      "volume": 1342600
    },
    {
      "time": "2026-01-02",
      "open": 161.33999633789062,
      "high": 161.5399932861328,
      "low": 159.58999633789062,
      "close": 159.99000549316406,
      "volume": 2068700
    },
    {
      "time": "2026-01-05",
      "open": 159.47999572753906,
      "high": 166.39999389648438,
      "low": 159.2100067138672,
      "close": 165.6199951171875,
      "volume": 3370200
    },
    {
      "time": "2026-01-06",
      "open": 165.94000244140625,
      "high": 166.99000549316406,
      "low": 165.1699981689453,
      "close": 166.00999450683594,
      "volume": 2605100
    },
    {
      "time": "2026-01-07",
      "open": 165.99000549316406,
      "high": 166.85000610351562,
      "low": 161.91000366210938,
      "close": 161.9199981689453,
      "volume": 2544900
    },
    {
      "time": "2026-01-08",
      "open": 161.35000610351562,
      "high": 164.2899932861328,
      "low": 161.24000549316406,
      "close": 161.97999572753906,
      "volume": 2852400
    },
    {
      "time": "2026-01-09",
      "open": 162.5399932861328,
      "high": 166.0800018310547,
      "low": 162.10000610351562,
      "close": 165.97999572753906,
      "volume": 3310500
    },
    {
      "time": "2026-01-12",
      "open": 166.67999267578125,
      "high": 169.63999938964844,
      "low": 165.7100067138672,
      "close": 166.25,
      "volume": 4244600
    },
    {
      "time": "2026-01-13",
      "open": 166.25,
      "high": 166.75,
      "low": 163.60000610351562,
      "close": 166.69000244140625,
      "volume": 2968500
    },
    {
      "time": "2026-01-14",
      "open": 166.44000244140625,
      "high": 173.0500030517578,
      "low": 165.91000366210938,
      "close": 172.94000244140625,
      "volume": 5261800
    },
    {
      "time": "2026-01-15",
      "open": 173.77999877929688,
      "high": 174.3800048828125,
      "low": 171.2100067138672,
      "close": 173.27999877929688,
      "volume": 4660100
    },
    {
      "time": "2026-01-16",
      "open": 173.2100067138672,
      "high": 175.36000061035156,
      "low": 171.86000061035156,
      "close": 173.97999572753906,
      "volume": 4415800
    },
    {
      "time": "2026-01-20",
      "open": 171,
      "high": 174.2899932861328,
      "low": 169.4199981689453,
      "close": 170.9499969482422,
      "volume": 3771000
    },
    {
      "time": "2026-01-21",
      "open": 171.4600067138672,
      "high": 173.25999450683594,
      "low": 171.32000732421875,
      "close": 171.89999389648438,
      "volume": 2597700
    },
    {
      "time": "2026-01-22",
      "open": 171.97000122070312,
      "high": 174.82000732421875,
      "low": 171.75,
      "close": 174.35000610351562,
      "volume": 2967900
    },
    {
      "time": "2026-01-23",
      "open": 174.1300048828125,
      "high": 174.42999267578125,
      "low": 172.64999389648438,
      "close": 172.92999267578125,
      "volume": 2697900
    },
    {
      "time": "2026-01-26",
      "open": 173.19000244140625,
      "high": 175.3800048828125,
      "low": 172.9600067138672,
      "close": 175.10000610351562,
      "volume": 2615800
    },
    {
      "time": "2026-01-27",
      "open": 174.55999755859375,
      "high": 175.3800048828125,
      "low": 172.85000610351562,
      "close": 173.27999877929688,
      "volume": 2866900
    },
    {
      "time": "2026-01-28",
      "open": 172.52000427246094,
      "high": 173.75,
      "low": 171.36000061035156,
      "close": 172.44000244140625,
      "volume": 3209300
    },
    {
      "time": "2026-01-29",
      "open": 173.0399932861328,
      "high": 176.0500030517578,
      "low": 173.0399932861328,
      "close": 175.10000610351562,
      "volume": 3193100
    },
    {
      "time": "2026-01-30",
      "open": 174.24000549316406,
      "high": 175.0500030517578,
      "low": 171.2100067138672,
      "close": 173.77999877929688,
      "volume": 3305900
    },
    {
      "time": "2026-02-02",
      "open": 174,
      "high": 175.38999938964844,
      "low": 171.1699981689453,
      "close": 173.17999267578125,
      "volume": 3467200
    },
    {
      "time": "2026-02-03",
      "open": 170.5800018310547,
      "high": 171.1999969482422,
      "low": 158.8300018310547,
      "close": 163.07000732421875,
      "volume": 9070400
    },
    {
      "time": "2026-02-04",
      "open": 161.58999633789062,
      "high": 165.47999572753906,
      "low": 159.8300018310547,
      "close": 164.85000610351562,
      "volume": 6603600
    },
    {
      "time": "2026-02-05",
      "open": 168.67999267578125,
      "high": 174.30999755859375,
      "low": 166.00999450683594,
      "close": 168.2899932861328,
      "volume": 5663800
    },
    {
      "time": "2026-02-06",
      "open": 169.85000610351562,
      "high": 173.86000061035156,
      "low": 166.80999755859375,
      "close": 169,
      "volume": 3539800
    },
    {
      "time": "2026-02-09",
      "open": 168.4600067138672,
      "high": 170.8699951171875,
      "low": 168.27000427246094,
      "close": 169.47999572753906,
      "volume": 3332300
    },
    {
      "time": "2026-02-10",
      "open": 164.5,
      "high": 168.2100067138672,
      "low": 163.57000732421875,
      "close": 164.80999755859375,
      "volume": 4870100
    },
    {
      "time": "2026-02-11",
      "open": 164.3800048828125,
      "high": 164.99000549316406,
      "low": 151.0500030517578,
      "close": 151.99000549316406,
      "volume": 9096900
    },
    {
      "time": "2026-02-12",
      "open": 151.63999938964844,
      "high": 152.1300048828125,
      "low": 144.17999267578125,
      "close": 149.8300018310547,
      "volume": 11830400
    },
    {
      "time": "2026-02-13",
      "open": 151.3000030517578,
      "high": 153.36000061035156,
      "low": 150.97000122070312,
      "close": 152.27999877929688,
      "volume": 4166300
    },
    {
      "time": "2026-02-17",
      "open": 152.77000427246094,
      "high": 154.52999877929688,
      "low": 149.3699951171875,
      "close": 153.44000244140625,
      "volume": 5868900
    },
    {
      "time": "2026-02-18",
      "open": 154.77000427246094,
      "high": 155.92999267578125,
      "low": 153.6699981689453,
      "close": 155.19000244140625,
      "volume": 3086400
    },
    {
      "time": "2026-02-19",
      "open": 154,
      "high": 155.9499969482422,
      "low": 152.39999389648438,
      "close": 154.11000061035156,
      "volume": 3727900
    },
    {
      "time": "2026-02-20",
      "open": 154.27000427246094,
      "high": 155.41000366210938,
      "low": 152.38999938964844,
      "close": 154.00999450683594,
      "volume": 3370600
    },
    {
      "time": "2026-02-23",
      "open": 153.3800048828125,
      "high": 154.88999938964844,
      "low": 151.77000427246094,
      "close": 154.10000610351562,
      "volume": 3639600
    },
    {
      "time": "2026-02-24",
      "open": 153.5399932861328,
      "high": 156.82000732421875,
      "low": 153.5399932861328,
      "close": 155.36000061035156,
      "volume": 3114200
    },
    {
      "time": "2026-02-25",
      "open": 156.07000732421875,
      "high": 160.85000610351562,
      "low": 155.42999267578125,
      "close": 160.3300018310547,
      "volume": 6195300
    },
    {
      "time": "2026-02-26",
      "open": 161.47000122070312,
      "high": 163.22999572753906,
      "low": 160.8300018310547,
      "close": 162.88999938964844,
      "volume": 3209600
    },
    {
      "time": "2026-02-27",
      "open": 161.8300018310547,
      "high": 165.75,
      "low": 161,
      "close": 164.1300048828125,
      "volume": 4346800
    },
    {
      "time": "2026-03-02",
      "open": 165.25999450683594,
      "high": 168,
      "low": 163.99000549316406,
      "close": 164.77999877929688,
      "volume": 4452400
    },
    {
      "time": "2026-03-03",
      "open": 163.3699951171875,
      "high": 166.77999877929688,
      "low": 163.0399932861328,
      "close": 164.77999877929688,
      "volume": 4186400
    },
    {
      "time": "2026-03-04",
      "open": 163.47000122070312,
      "high": 166.5399932861328,
      "low": 161.80999755859375,
      "close": 166.2899932861328,
      "volume": 2840300
    },
    {
      "time": "2026-03-05",
      "open": 164.6699981689453,
      "high": 167.14999389648438,
      "low": 163.00999450683594,
      "close": 164,
      "volume": 4117400
    },
    {
      "time": "2026-03-06",
      "open": 164.0500030517578,
      "high": 167.3000030517578,
      "low": 162.5800018310547,
      "close": 166.19000244140625,
      "volume": 4552900
    },
    {
      "time": "2026-03-09",
      "open": 164.9600067138672,
      "high": 166.35000610351562,
      "low": 162.5,
      "close": 165.8000030517578,
      "volume": 3458700
    },
    {
      "time": "2026-03-10",
      "open": 164.86000061035156,
      "high": 164.86000061035156,
      "low": 158.85000610351562,
      "close": 160.1699981689453,
      "volume": 3398100
    },
    {
      "time": "2026-03-11",
      "open": 159.4199981689453,
      "high": 159.9199981689453,
      "low": 153.63999938964844,
      "close": 157.02000427246094,
      "volume": 4585300
    },
    {
      "time": "2026-03-12",
      "open": 157.86000061035156,
      "high": 159.77000427246094,
      "low": 156.97000122070312,
      "close": 158.61000061035156,
      "volume": 3585900
    },
    {
      "time": "2026-03-13",
      "open": 159.8699951171875,
      "high": 160.60000610351562,
      "low": 157.8800048828125,
      "close": 159.1999969482422,
      "volume": 2483700
    },
    {
      "time": "2026-03-16",
      "open": 160.8300018310547,
      "high": 161.5399932861328,
      "low": 159.8699951171875,
      "close": 161.49000549316406,
      "volume": 3066900
    },
    {
      "time": "2026-03-17",
      "open": 161.25,
      "high": 162.8699951171875,
      "low": 160.16000366210938,
      "close": 160.82000732421875,
      "volume": 2095500
    },
    {
      "time": "2026-03-18",
      "open": 159.16000366210938,
      "high": 159.9600067138672,
      "low": 156.88999938964844,
      "close": 157.16000366210938,
      "volume": 2938100
    },
    {
      "time": "2026-03-19",
      "open": 156.94000244140625,
      "high": 159.1699981689453,
      "low": 155.9600067138672,
      "close": 158.5,
      "volume": 3286700
    },
    {
      "time": "2026-03-20",
      "open": 159.11000061035156,
      "high": 159.38999938964844,
      "low": 157.6999969482422,
      "close": 158.42999267578125,
      "volume": 4516000
    },
    {
      "time": "2026-03-23",
      "open": 159.27999877929688,
      "high": 159.75999450683594,
      "low": 156.52999877929688,
      "close": 157.1699981689453,
      "volume": 3290500
    },
    {
      "time": "2026-03-24",
      "open": 156.50999450683594,
      "high": 157.02999877929688,
      "low": 153.97999572753906,
      "close": 155.82000732421875,
      "volume": 3106600
    },
    {
      "time": "2026-03-25",
      "open": 156.66000366210938,
      "high": 158.0399932861328,
      "low": 153.5800018310547,
      "close": 156.8300018310547,
      "volume": 4118800
    },
    {
      "time": "2026-03-26",
      "open": 156.1699981689453,
      "high": 157.3800048828125,
      "low": 155.52999877929688,
      "close": 155.9600067138672,
      "volume": 3031300
    },
    {
      "time": "2026-03-27",
      "open": 155.69000244140625,
      "high": 156.49000549316406,
      "low": 152.3800048828125,
      "close": 152.6699981689453,
      "volume": 2702200
    },
    {
      "time": "2026-03-30",
      "open": 154.19000244140625,
      "high": 157.25,
      "low": 153.89999389648438,
      "close": 156.94000244140625,
      "volume": 2928500
    },
    {
      "time": "2026-03-31",
      "open": 158.08999633789062,
      "high": 158.94000244140625,
      "low": 155.91000366210938,
      "close": 157.27999877929688,
      "volume": 3754900
    },
    {
      "time": "2026-04-01",
      "open": 156.77000427246094,
      "high": 158.5,
      "low": 155.24000549316406,
      "close": 158.0800018310547,
      "volume": 2789300
    },
    {
      "time": "2026-04-02",
      "open": 158.1300048828125,
      "high": 163.64999389648438,
      "low": 158.0399932861328,
      "close": 162.97999572753906,
      "volume": 4308400
    },
    {
      "time": "2026-04-06",
      "open": 163.27000427246094,
      "high": 167,
      "low": 163.27000427246094,
      "close": 166.38999938964844,
      "volume": 2348200
    },
    {
      "time": "2026-04-07",
      "open": 166.72999572753906,
      "high": 167.77999877929688,
      "low": 165.97999572753906,
      "close": 166.3000030517578,
      "volume": 2568700
    },
    {
      "time": "2026-04-08",
      "open": 165.4199981689453,
      "high": 168.1999969482422,
      "low": 163.8000030517578,
      "close": 167.7899932861328,
      "volume": 2509900
    },
    {
      "time": "2026-04-09",
      "open": 167.52999877929688,
      "high": 167.75,
      "low": 161.66000366210938,
      "close": 161.97000122070312,
      "volume": 3434300
    },
    {
      "time": "2026-04-10",
      "open": 161.07000732421875,
      "high": 162.61000061035156,
      "low": 157.77999877929688,
      "close": 160.60000610351562,
      "volume": 2754500
    },
    {
      "time": "2026-04-13",
      "open": 160.47000122070312,
      "high": 164.61000061035156,
      "low": 160.47000122070312,
      "close": 164.30999755859375,
      "volume": 1871600
    },
    {
      "time": "2026-04-14",
      "open": 163.4600067138672,
      "high": 164.16000366210938,
      "low": 161.50999450683594,
      "close": 162.0399932861328,
      "volume": 2684500
    },
    {
      "time": "2026-04-15",
      "open": 163.19000244140625,
      "high": 165.8000030517578,
      "low": 162.3300018310547,
      "close": 165.07000732421875,
      "volume": 2001800
    },
    {
      "time": "2026-04-16",
      "open": 165.07000732421875,
      "high": 165.88999938964844,
      "low": 162.89999389648438,
      "close": 163.75,
      "volume": 2847500
    },
    {
      "time": "2026-04-17",
      "open": 164,
      "high": 164.3300018310547,
      "low": 159.83999633789062,
      "close": 161.24000549316406,
      "volume": 4881700
    },
    {
      "time": "2026-04-20",
      "open": 161.41000366210938,
      "high": 163,
      "low": 160.3000030517578,
      "close": 160.61000061035156,
      "volume": 2752600
    },
    {
      "time": "2026-04-21",
      "open": 160.89999389648438,
      "high": 161.92999267578125,
      "low": 158.3000030517578,
      "close": 158.6300048828125,
      "volume": 3103800
    },
    {
      "time": "2026-04-22",
      "open": 159.58999633789062,
      "high": 160.2899932861328,
      "low": 158.05999755859375,
      "close": 158.82000732421875,
      "volume": 2239000
    },
    {
      "time": "2026-04-23",
      "open": 158.16000366210938,
      "high": 159.25,
      "low": 155.30999755859375,
      "close": 157.47999572753906,
      "volume": 2593800
    },
    {
      "time": "2026-04-24",
      "open": 156.39999389648438,
      "high": 158.94000244140625,
      "low": 155.8300018310547,
      "close": 158.4499969482422,
      "volume": 2975100
    },
    {
      "time": "2026-04-27",
      "open": 159.4199981689453,
      "high": 159.44000244140625,
      "low": 156.8699951171875,
      "close": 156.9499969482422,
      "volume": 2956900
    },
    {
      "time": "2026-04-28",
      "open": 158.89999389648438,
      "high": 159.69000244140625,
      "low": 156.0500030517578,
      "close": 156.3000030517578,
      "volume": 2772000
    },
    {
      "time": "2026-04-29",
      "open": 155,
      "high": 156.4499969482422,
      "low": 153.9600067138672,
      "close": 156.19000244140625,
      "volume": 2794900
    },
    {
      "time": "2026-04-30",
      "open": 155.05999755859375,
      "high": 161.33999633789062,
      "low": 152.5,
      "close": 158.08999633789062,
      "volume": 5847300
    },
    {
      "time": "2026-05-01",
      "open": 159.05999755859375,
      "high": 161,
      "low": 154.74000549316406,
      "close": 154.75,
      "volume": 3222600
    },
    {
      "time": "2026-05-04",
      "open": 154.3000030517578,
      "high": 158.5800018310547,
      "low": 154.3000030517578,
      "close": 156.44000244140625,
      "volume": 3988100
    },
    {
      "time": "2026-05-05",
      "open": 157.00999450683594,
      "high": 157.41000366210938,
      "low": 153.4499969482422,
      "close": 155.27999877929688,
      "volume": 4650500
    },
    {
      "time": "2026-05-06",
      "open": 155.27000427246094,
      "high": 155.85000610351562,
      "low": 153.3000030517578,
      "close": 153.39999389648438,
      "volume": 3104400
    },
    {
      "time": "2026-05-07",
      "open": 152.4199981689453,
      "high": 156.35000610351562,
      "low": 152.35000610351562,
      "close": 156.11000061035156,
      "volume": 3549700
    },
    {
      "time": "2026-05-08",
      "open": 156.0800018310547,
      "high": 156.97000122070312,
      "low": 153.58999633789062,
      "close": 155.82000732421875,
      "volume": 2952900
    },
    {
      "time": "2026-05-11",
      "open": 155.05999755859375,
      "high": 157.86000061035156,
      "low": 154.0500030517578,
      "close": 157.82000732421875,
      "volume": 2886900
    },
    {
      "time": "2026-05-12",
      "open": 158.11000061035156,
      "high": 158.89999389648438,
      "low": 155.35000610351562,
      "close": 155.80999755859375,
      "volume": 2810400
    },
    {
      "time": "2026-05-13",
      "open": 154.77000427246094,
      "high": 155.6199951171875,
      "low": 152.6699981689453,
      "close": 154.8000030517578,
      "volume": 2097900
    },
    {
      "time": "2026-05-14",
      "open": 155.82000732421875,
      "high": 156,
      "low": 154.00999450683594,
      "close": 155.72000122070312,
      "volume": 1989700
    },
    {
      "time": "2026-05-15",
      "open": 156.3699951171875,
      "high": 157,
      "low": 154.0399932861328,
      "close": 154.36000061035156,
      "volume": 2191100
    },
    {
      "time": "2026-05-18",
      "open": 154.3300018310547,
      "high": 157.17999267578125,
      "low": 153.63999938964844,
      "close": 155.99000549316406,
      "volume": 3265400
    },
    {
      "time": "2026-05-19",
      "open": 156.63999938964844,
      "high": 157.38999938964844,
      "low": 154.0800018310547,
      "close": 154.11000061035156,
      "volume": 3486300
    },
    {
      "time": "2026-05-20",
      "open": 153.22000122070312,
      "high": 153.74000549316406,
      "low": 151.52000427246094,
      "close": 151.69000244140625,
      "volume": 3770400
    },
    {
      "time": "2026-05-21",
      "open": 150.3699951171875,
      "high": 151.83999633789062,
      "low": 149.6699981689453,
      "close": 151.49000549316406,
      "volume": 4174900
    },
    {
      "time": "2026-05-22",
      "open": 151.27999877929688,
      "high": 153.72000122070312,
      "low": 151.16000366210938,
      "close": 152.97000122070312,
      "volume": 2827800
    },
    {
      "time": "2026-05-26",
      "open": 152.55999755859375,
      "high": 152.80999755859375,
      "low": 149.97000122070312,
      "close": 150.63999938964844,
      "volume": 2955700
    },
    {
      "time": "2026-05-27",
      "open": 149.86000061035156,
      "high": 150.5500030517578,
      "low": 148.11000061035156,
      "close": 149.7100067138672,
      "volume": 3525800
    },
    {
      "time": "2026-05-28",
      "open": 149.02999877929688,
      "high": 150.4499969482422,
      "low": 147.88999938964844,
      "close": 148.3000030517578,
      "volume": 3994700
    },
    {
      "time": "2026-05-29",
      "open": 147.8000030517578,
      "high": 150.0500030517578,
      "low": 147.10000610351562,
      "close": 147.85000610351562,
      "volume": 8078200
    },
    {
      "time": "2026-06-01",
      "open": 148.00999450683594,
      "high": 148.8800048828125,
      "low": 143.00999450683594,
      "close": 144.9600067138672,
      "volume": 5439900
    },
    {
      "time": "2026-06-02",
      "open": 145.27000427246094,
      "high": 145.38999938964844,
      "low": 136.6699981689453,
      "close": 142.3800048828125,
      "volume": 9903900
    },
    {
      "time": "2026-06-03",
      "open": 141.99000549316406,
      "high": 142,
      "low": 136.89999389648438,
      "close": 138.4499969482422,
      "volume": 5909700
    },
    {
      "time": "2026-06-04",
      "open": 141.74000549316406,
      "high": 144.49000549316406,
      "low": 141.13999938964844,
      "close": 142.05999755859375,
      "volume": 4707700
    },
    {
      "time": "2026-06-05",
      "open": 142.60000610351562,
      "high": 143.22000122070312,
      "low": 139,
      "close": 141.5,
      "volume": 5650000
    },
    {
      "time": "2026-06-08",
      "open": 141,
      "high": 141,
      "low": 138.39999389648438,
      "close": 139.0500030517578,
      "volume": 6302200
    },
    {
      "time": "2026-06-09",
      "open": 138.5,
      "high": 142.47000122070312,
      "low": 137.89999389648438,
      "close": 141.55999755859375,
      "volume": 5706700
    },
    {
      "time": "2026-06-10",
      "open": 141.94000244140625,
      "high": 142.47999572753906,
      "low": 140.0500030517578,
      "close": 140.33999633789062,
      "volume": 3296500
    },
    {
      "time": "2026-06-11",
      "open": 140.1999969482422,
      "high": 141.47000122070312,
      "low": 138.74000549316406,
      "close": 138.97999572753906,
      "volume": 3079400
    },
    {
      "time": "2026-06-12",
      "open": 139.4600067138672,
      "high": 140.8000030517578,
      "low": 137.75999450683594,
      "close": 140.52999877929688,
      "volume": 3172100
    },
    {
      "time": "2026-06-15",
      "open": 140.00999450683594,
      "high": 142.22000122070312,
      "low": 139.69000244140625,
      "close": 140.10000610351562,
      "volume": 3519500
    },
    {
      "time": "2026-06-16",
      "open": 141.0500030517578,
      "high": 142,
      "low": 137.4600067138672,
      "close": 141.27999877929688,
      "volume": 4735900
    },
    {
      "time": "2026-06-17",
      "open": 139.83999633789062,
      "high": 140.7899932861328,
      "low": 133.72999572753906,
      "close": 134.58999633789062,
      "volume": 6811200
    },
    {
      "time": "2026-06-18",
      "open": 136.19000244140625,
      "high": 136.77999877929688,
      "low": 132.83999633789062,
      "close": 133.8800048828125,
      "volume": 6109400
    },
    {
      "time": "2026-06-22",
      "open": 132.6699981689453,
      "high": 134.33999633789062,
      "low": 129.8300018310547,
      "close": 131.33999633789062,
      "volume": 5650200
    },
    {
      "time": "2026-06-23",
      "open": 133.60000610351562,
      "high": 133.85000610351562,
      "low": 132.07000732421875,
      "close": 133,
      "volume": 4574900
    },
    {
      "time": "2026-06-24",
      "open": 133,
      "high": 133.27000427246094,
      "low": 129.88999938964844,
      "close": 130.02000427246094,
      "volume": 3748900
    },
    {
      "time": "2026-06-25",
      "open": 130.05999755859375,
      "high": 130.1999969482422,
      "low": 124.33000183105469,
      "close": 124.48999786376953,
      "volume": 6538100
    },
    {
      "time": "2026-06-26",
      "open": 126.33000183105469,
      "high": 127.86000061035156,
      "low": 123.73999786376953,
      "close": 123.86000061035156,
      "volume": 5996600
    },
    {
      "time": "2026-06-29",
      "open": 126,
      "high": 126.4000015258789,
      "low": 121.79000091552734,
      "close": 122.91000366210938,
      "volume": 6593500
    },
    {
      "time": "2026-06-30",
      "open": 122.30000305175781,
      "high": 124.55000305175781,
      "low": 121.80000305175781,
      "close": 123.11000061035156,
      "volume": 7116500
    },
    {
      "time": "2026-07-01",
      "open": 124.05999755859375,
      "high": 128.6999969482422,
      "low": 123.61000061035156,
      "close": 126.7300033569336,
      "volume": 5893600
    },
    {
      "time": "2026-07-02",
      "open": 129.5,
      "high": 133.00999450683594,
      "low": 128.42999267578125,
      "close": 132.99000549316406,
      "volume": 4601700
    },
    {
      "time": "2026-07-06",
      "open": 133.6999969482422,
      "high": 135.5,
      "low": 131.66000366210938,
      "close": 134.91000366210938,
      "volume": 7583700
    },
    {
      "time": "2026-07-07",
      "open": 134.60000610351562,
      "high": 138.13999938964844,
      "low": 134.60000610351562,
      "close": 136.4499969482422,
      "volume": 4311100
    },
    {
      "time": "2026-07-08",
      "open": 135.63999938964844,
      "high": 138.52999877929688,
      "low": 134.9499969482422,
      "close": 137.1699981689453,
      "volume": 4791300
    },
    {
      "time": "2026-07-09",
      "open": 134.8800048828125,
      "high": 135.2899932861328,
      "low": 131.52000427246094,
      "close": 135.11000061035156,
      "volume": 5106800
    },
    {
      "time": "2026-07-10",
      "open": 136.25,
      "high": 136.49000549316406,
      "low": 134.1699981689453,
      "close": 135.25999450683594,
      "volume": 3013600
    },
    {
      "time": "2026-07-13",
      "open": 136,
      "high": 138.24000549316406,
      "low": 135.5800018310547,
      "close": 137.6699981689453,
      "volume": 3061800
    },
    {
      "time": "2026-07-14",
      "open": 135.83999633789062,
      "high": 138.92999267578125,
      "low": 135.47999572753906,
      "close": 137.61000061035156,
      "volume": 3802000
    },
    {
      "time": "2026-07-15",
      "open": 139,
      "high": 141.5,
      "low": 138.25999450683594,
      "close": 139.83999633789062,
      "volume": 3157800
    },
    {
      "time": "2026-07-16",
      "open": 141,
      "high": 142.39999389648438,
      "low": 139.2100067138672,
      "close": 141.75999450683594,
      "volume": 2805900
    },
    {
      "time": "2026-07-17",
      "open": 142.5,
      "high": 144.5500030517578,
      "low": 139.0800018310547,
      "close": 139.64999389648438,
      "volume": 3152400
    },
    {
      "time": "2026-07-20",
      "open": 138.3800048828125,
      "high": 142.14999389648438,
      "low": 137.75999450683594,
      "close": 141.57000732421875,
      "volume": 3995300
    },
    {
      "time": "2026-07-21",
      "open": 139.41000366210938,
      "high": 140.85000610351562,
      "low": 138.38999938964844,
      "close": 138.6699981689453,
      "volume": 2284100
    },
    {
      "time": "2026-07-22",
      "open": 140.5,
      "high": 143.49000549316406,
      "low": 139.9600067138672,
      "close": 142.52999877929688,
      "volume": 3541800
    },
    {
      "time": "2026-07-23",
      "open": 142.0500030517578,
      "high": 143.8699951171875,
      "low": 141.67999267578125,
      "close": 143.2100067138672,
      "volume": 3261300
    },
    {
      "time": "2026-07-24",
      "open": 143.72999572753906,
      "high": 146.11000061035156,
      "low": 142.77999877929688,
      "close": 145.7899932861328,
      "volume": 3614700
    },
    {
      "time": "2026-07-27",
      "open": 146.75,
      "high": 148.72999572753906,
      "low": 144.88999938964844,
      "close": 148.72999572753906,
      "volume": 4314300
    },
    {
      "time": "2026-07-28",
      "open": 148.52999877929688,
      "high": 153.2100067138672,
      "low": 148.10000610351562,
      "close": 152.72000122070312,
      "volume": 6963900
    },
    {
      "time": "2026-07-29",
      "open": 152.19000244140625,
      "high": 155.3000030517578,
      "low": 151.5399932861328,
      "close": 154.27999877929688,
      "volume": 4434200
    },
    {
      "time": "2026-07-30",
      "open": 155.02999877929688,
      "high": 158.5500030517578,
      "low": 151.05999755859375,
      "close": 156.27000427246094,
      "volume": 7991600
    },
    {
      "time": "2026-07-31",
      "open": 155.02000427246094,
      "high": 155.69000244140625,
      "low": 151.5800018310547,
      "close": 152.47999572753906,
      "volume": 5667800
    },
    {
      "time": "2026-08-03",
      "open": 154.3699951171875,
      "high": 154.5500030517578,
      "low": 150.6199951171875,
      "close": 151.8000030517578,
      "volume": 5682400
    },
    {
      "time": "2026-08-04",
      "open": 150.0399932861328,
      "high": 151.44000244140625,
      "low": 147.67999267578125,
      "close": 149.1999969482422,
      "volume": 3819500
    },
    {
      "time": "2026-08-05",
      "open": 150,
      "high": 150.61000061035156,
      "low": 147.5800018310547,
      "close": 149.83999633789062,
      "volume": 4533400
    },
    {
      "time": "2026-08-06",
      "open": 150.6699981689453,
      "high": 151.74000549316406,
      "low": 147.47000122070312,
      "close": 149.75,
      "volume": 5233100
    },
    {
      "time": "2026-08-07",
      "open": 150,
      "high": 153.32000732421875,
      "low": 149.91000366210938,
      "close": 150.3000030517578,
      "volume": 3132100
    },
    {
      "time": "2026-08-10",
      "open": 150.19000244140625,
      "high": 152.39999389648438,
      "low": 149.75,
      "close": 150.5399932861328,
      "volume": 2687200
    },
    {
      "time": "2026-08-11",
      "open": 150.13999938964844,
      "high": 151.66000366210938,
      "low": 149.5399932861328,
      "close": 151.25,
      "volume": 5117000
    },
    {
      "time": "2026-08-12",
      "open": 150.77000427246094,
      "high": 151.89999389648438,
      "low": 149.4199981689453,
      "close": 151.3300018310547,
      "volume": 2037400
    },
    {
      "time": "2026-08-13",
      "open": 151.82000732421875,
      "high": 155.4199981689453,
      "low": 151.22000122070312,
      "close": 155.24000549316406,
      "volume": 2364000
    },
    {
      "time": "2026-08-14",
      "open": 155.24000549316406,
      "high": 155.4600067138672,
      "low": 153.25999450683594,
      "close": 154.72999572753906,
      "volume": 1634000
    },
    {
      "time": "2026-08-17",
      "open": 154.02000427246094,
      "high": 156.1199951171875,
      "low": 154,
      "close": 154.30999755859375,
      "volume": 2639600
    },
    {
      "time": "2026-08-18",
      "open": 156.32000732421875,
      "high": 158.16000366210938,
      "low": 154.94000244140625,
      "close": 156.17999267578125,
      "volume": 3619700
    },
    {
      "time": "2026-08-19",
      "open": 156.3000030517578,
      "high": 159.63999938964844,
      "low": 155,
      "close": 157.24000549316406,
      "volume": 3757100
    },
    {
      "time": "2026-08-20",
      "open": 156.42999267578125,
      "high": 160.50999450683594,
      "low": 156.2100067138672,
      "close": 158.61000061035156,
      "volume": 4522300
    },
    {
      "time": "2026-08-21",
      "open": 160,
      "high": 162.0800018310547,
      "low": 159.5500030517578,
      "close": 161.25,
      "volume": 3665400
    },
    {
      "time": "2026-08-24",
      "open": 161.52999877929688,
      "high": 163.02999877929688,
      "low": 160.58999633789062,
      "close": 162.99000549316406,
      "volume": 3641800
    },
    {
      "time": "2026-08-25",
      "open": 161.47999572753906,
      "high": 162.9600067138672,
      "low": 159.83999633789062,
      "close": 161.77999877929688,
      "volume": 2119800
    },
    {
      "time": "2026-08-26",
      "open": 161.16000366210938,
      "high": 163.3000030517578,
      "low": 160.97000122070312,
      "close": 161.9199981689453,
      "volume": 1998900
    },
    {
      "time": "2026-08-27",
      "open": 161.85000610351562,
      "high": 163.38999938964844,
      "low": 160.94000244140625,
      "close": 161.24000549316406,
      "volume": 3119500
    },
    {
      "time": "2026-08-28",
      "open": 162.41000366210938,
      "high": 162.9600067138672,
      "low": 161.36000061035156,
      "close": 162.3300018310547,
      "volume": 3000900
    },
    {
      "time": "2026-08-31",
      "open": 161.50999450683594,
      "high": 162.64999389648438,
      "low": 157.75999450683594,
      "close": 160.6999969482422,
      "volume": 4121700
    },
    {
      "time": "2026-09-01",
      "open": 160.58999633789062,
      "high": 161.2899932861328,
      "low": 157.97000122070312,
      "close": 159.60000610351562,
      "volume": 2696900
    },
    {
      "time": "2026-09-02",
      "open": 158.8699951171875,
      "high": 159.97999572753906,
      "low": 156.9499969482422,
      "close": 157.85000610351562,
      "volume": 3192900
    },
    {
      "time": "2026-09-03",
      "open": 159.50999450683594,
      "high": 164.66000366210938,
      "low": 159.02999877929688,
      "close": 164.58999633789062,
      "volume": 4676900
    },
    {
      "time": "2026-09-04",
      "open": 162.13999938964844,
      "high": 162.55999755859375,
      "low": 161.0500030517578,
      "close": 161.25999450683594,
      "volume": 3184100
    },
    {
      "time": "2026-09-08",
      "open": 160,
      "high": 160.6300048828125,
      "low": 157.58999633789062,
      "close": 157.75999450683594,
      "volume": 5726000
    },
    {
      "time": "2026-09-09",
      "open": 157.5,
      "high": 158,
      "low": 155.8699951171875,
      "close": 156.5,
      "volume": 3006300
    },
    {
      "time": "2026-09-10",
      "open": 156.52999877929688,
      "high": 157.75,
      "low": 155.27999877929688,
      "close": 155.80999755859375,
      "volume": 3298700
    },
    {
      "time": "2026-09-11",
      "open": 157.47000122070312,
      "high": 158.30999755859375,
      "low": 154.9499969482422,
      "close": 157.39999389648438,
      "volume": 2486900
    },
    {
      "time": "2026-09-14",
      "open": 159.83999633789062,
      "high": 160.5050048828125,
      "low": 157.1199951171875,
      "close": 157.3800048828125,
      "volume": 933343
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 158.09079925537108
    },
    {
      "time": "2025-11-24",
      "value": 157.70419921875
    },
    {
      "time": "2025-11-25",
      "value": 157.39539947509766
    },
    {
      "time": "2025-11-26",
      "value": 157.07619934082032
    },
    {
      "time": "2025-11-28",
      "value": 156.7995993041992
    },
    {
      "time": "2025-12-01",
      "value": 156.54299926757812
    },
    {
      "time": "2025-12-02",
      "value": 156.2477993774414
    },
    {
      "time": "2025-12-03",
      "value": 156.02299957275392
    },
    {
      "time": "2025-12-04",
      "value": 155.8441995239258
    },
    {
      "time": "2025-12-05",
      "value": 155.65499969482423
    },
    {
      "time": "2025-12-08",
      "value": 155.44099975585937
    },
    {
      "time": "2025-12-09",
      "value": 155.2413995361328
    },
    {
      "time": "2025-12-10",
      "value": 155.07939971923827
    },
    {
      "time": "2025-12-11",
      "value": 155.08859985351563
    },
    {
      "time": "2025-12-12",
      "value": 155.1332000732422
    },
    {
      "time": "2025-12-15",
      "value": 155.10880004882813
    },
    {
      "time": "2025-12-16",
      "value": 155.1286001586914
    },
    {
      "time": "2025-12-17",
      "value": 155.10620025634765
    },
    {
      "time": "2025-12-18",
      "value": 155.1202005004883
    },
    {
      "time": "2025-12-19",
      "value": 155.14020050048828
    },
    {
      "time": "2025-12-22",
      "value": 155.21920043945312
    },
    {
      "time": "2025-12-23",
      "value": 155.28320037841797
    },
    {
      "time": "2025-12-24",
      "value": 155.370400390625
    },
    {
      "time": "2025-12-26",
      "value": 155.49160034179687
    },
    {
      "time": "2025-12-29",
      "value": 155.70400024414062
    },
    {
      "time": "2025-12-30",
      "value": 155.8952001953125
    },
    {
      "time": "2025-12-31",
      "value": 156.02860046386718
    },
    {
      "time": "2026-01-02",
      "value": 156.0926007080078
    },
    {
      "time": "2026-01-05",
      "value": 156.2660006713867
    },
    {
      "time": "2026-01-06",
      "value": 156.4372006225586
    },
    {
      "time": "2026-01-07",
      "value": 156.52260070800781
    },
    {
      "time": "2026-01-08",
      "value": 156.56540069580078
    },
    {
      "time": "2026-01-09",
      "value": 156.73960052490236
    },
    {
      "time": "2026-01-12",
      "value": 157.0522006225586
    },
    {
      "time": "2026-01-13",
      "value": 157.4156005859375
    },
    {
      "time": "2026-01-14",
      "value": 157.94860076904297
    },
    {
      "time": "2026-01-15",
      "value": 158.5024008178711
    },
    {
      "time": "2026-01-16",
      "value": 159.04240081787108
    },
    {
      "time": "2026-01-20",
      "value": 159.5372006225586
    },
    {
      "time": "2026-01-21",
      "value": 160.02480041503907
    },
    {
      "time": "2026-01-22",
      "value": 160.53180053710938
    },
    {
      "time": "2026-01-23",
      "value": 161.000400390625
    },
    {
      "time": "2026-01-26",
      "value": 161.46260040283204
    },
    {
      "time": "2026-01-27",
      "value": 161.8472003173828
    },
    {
      "time": "2026-01-28",
      "value": 162.2420004272461
    },
    {
      "time": "2026-01-29",
      "value": 162.70260040283202
    },
    {
      "time": "2026-01-30",
      "value": 163.17160034179688
    },
    {
      "time": "2026-02-02",
      "value": 163.57960021972656
    },
    {
      "time": "2026-02-03",
      "value": 163.76800048828125
    },
    {
      "time": "2026-02-04",
      "value": 164.03180053710938
    },
    {
      "time": "2026-02-05",
      "value": 164.3090005493164
    },
    {
      "time": "2026-02-06",
      "value": 164.63100067138672
    },
    {
      "time": "2026-02-09",
      "value": 164.90140045166015
    },
    {
      "time": "2026-02-10",
      "value": 165.07180053710937
    },
    {
      "time": "2026-02-11",
      "value": 164.9656005859375
    },
    {
      "time": "2026-02-12",
      "value": 164.82340057373048
    },
    {
      "time": "2026-02-13",
      "value": 164.76180053710937
    },
    {
      "time": "2026-02-17",
      "value": 164.6936004638672
    },
    {
      "time": "2026-02-18",
      "value": 164.61520050048827
    },
    {
      "time": "2026-02-19",
      "value": 164.54100036621094
    },
    {
      "time": "2026-02-20",
      "value": 164.4806002807617
    },
    {
      "time": "2026-02-23",
      "value": 164.40240051269532
    },
    {
      "time": "2026-02-24",
      "value": 164.3020004272461
    },
    {
      "time": "2026-02-25",
      "value": 164.24660034179686
    },
    {
      "time": "2026-02-26",
      "value": 164.2402001953125
    },
    {
      "time": "2026-02-27",
      "value": 164.29480041503905
    },
    {
      "time": "2026-03-02",
      "value": 164.38940032958985
    },
    {
      "time": "2026-03-03",
      "value": 164.46780029296875
    },
    {
      "time": "2026-03-04",
      "value": 164.59220001220703
    },
    {
      "time": "2026-03-05",
      "value": 164.66619995117188
    },
    {
      "time": "2026-03-06",
      "value": 164.76100006103516
    },
    {
      "time": "2026-03-09",
      "value": 164.83800018310546
    },
    {
      "time": "2026-03-10",
      "value": 164.78880004882814
    },
    {
      "time": "2026-03-11",
      "value": 164.6588000488281
    },
    {
      "time": "2026-03-12",
      "value": 164.55140014648438
    },
    {
      "time": "2026-03-13",
      "value": 164.47220001220703
    },
    {
      "time": "2026-03-16",
      "value": 164.46279998779298
    },
    {
      "time": "2026-03-17",
      "value": 164.47940002441408
    },
    {
      "time": "2026-03-18",
      "value": 164.3102001953125
    },
    {
      "time": "2026-03-19",
      "value": 164.16000030517577
    },
    {
      "time": "2026-03-20",
      "value": 164.0902001953125
    },
    {
      "time": "2026-03-23",
      "value": 163.99400024414064
    },
    {
      "time": "2026-03-24",
      "value": 163.79080047607422
    },
    {
      "time": "2026-03-25",
      "value": 163.6024005126953
    },
    {
      "time": "2026-03-26",
      "value": 163.38780059814454
    },
    {
      "time": "2026-03-27",
      "value": 162.9824005126953
    },
    {
      "time": "2026-03-30",
      "value": 162.6556005859375
    },
    {
      "time": "2026-03-31",
      "value": 162.32160064697266
    },
    {
      "time": "2026-04-01",
      "value": 162.06420074462892
    },
    {
      "time": "2026-04-02",
      "value": 161.88580078125
    },
    {
      "time": "2026-04-06",
      "value": 161.72660064697266
    },
    {
      "time": "2026-04-07",
      "value": 161.59400085449218
    },
    {
      "time": "2026-04-08",
      "value": 161.44780059814454
    },
    {
      "time": "2026-04-09",
      "value": 161.22160064697266
    },
    {
      "time": "2026-04-10",
      "value": 160.98480072021485
    },
    {
      "time": "2026-04-13",
      "value": 160.76900054931642
    },
    {
      "time": "2026-04-14",
      "value": 160.53420043945312
    },
    {
      "time": "2026-04-15",
      "value": 160.37200073242187
    },
    {
      "time": "2026-04-16",
      "value": 160.3856005859375
    },
    {
      "time": "2026-04-17",
      "value": 160.31340057373046
    },
    {
      "time": "2026-04-20",
      "value": 160.15980072021483
    },
    {
      "time": "2026-04-21",
      "value": 159.95240081787108
    },
    {
      "time": "2026-04-22",
      "value": 159.73920104980468
    },
    {
      "time": "2026-04-23",
      "value": 159.59260101318358
    },
    {
      "time": "2026-04-24",
      "value": 159.72180084228515
    },
    {
      "time": "2026-04-27",
      "value": 159.8642007446289
    },
    {
      "time": "2026-04-28",
      "value": 159.94460083007812
    },
    {
      "time": "2026-04-29",
      "value": 159.99960083007812
    },
    {
      "time": "2026-04-30",
      "value": 160.0576007080078
    },
    {
      "time": "2026-05-01",
      "value": 160.07040069580077
    },
    {
      "time": "2026-05-04",
      "value": 160.11900085449219
    },
    {
      "time": "2026-05-05",
      "value": 160.14260070800782
    },
    {
      "time": "2026-05-06",
      "value": 160.10340057373048
    },
    {
      "time": "2026-05-07",
      "value": 160.01900054931642
    },
    {
      "time": "2026-05-08",
      "value": 159.8776007080078
    },
    {
      "time": "2026-05-11",
      "value": 159.75140075683595
    },
    {
      "time": "2026-05-12",
      "value": 159.57200073242188
    },
    {
      "time": "2026-05-13",
      "value": 159.3724008178711
    },
    {
      "time": "2026-05-14",
      "value": 159.1610009765625
    },
    {
      "time": "2026-05-15",
      "value": 158.96820098876952
    },
    {
      "time": "2026-05-18",
      "value": 158.76420104980468
    },
    {
      "time": "2026-05-19",
      "value": 158.53040100097655
    },
    {
      "time": "2026-05-20",
      "value": 158.3608010864258
    },
    {
      "time": "2026-05-21",
      "value": 158.25020111083984
    },
    {
      "time": "2026-05-22",
      "value": 158.13740112304689
    },
    {
      "time": "2026-05-26",
      "value": 157.966201171875
    },
    {
      "time": "2026-05-27",
      "value": 157.73060119628906
    },
    {
      "time": "2026-05-28",
      "value": 157.48020111083986
    },
    {
      "time": "2026-05-29",
      "value": 157.29400115966797
    },
    {
      "time": "2026-06-01",
      "value": 157.0232012939453
    },
    {
      "time": "2026-06-02",
      "value": 156.70220153808594
    },
    {
      "time": "2026-06-03",
      "value": 156.3278015136719
    },
    {
      "time": "2026-06-04",
      "value": 156.05260131835936
    },
    {
      "time": "2026-06-05",
      "value": 155.74600128173827
    },
    {
      "time": "2026-06-08",
      "value": 155.4078012084961
    },
    {
      "time": "2026-06-09",
      "value": 155.18560119628907
    },
    {
      "time": "2026-06-10",
      "value": 154.85360107421874
    },
    {
      "time": "2026-06-11",
      "value": 154.4876010131836
    },
    {
      "time": "2026-06-12",
      "value": 154.13660095214843
    },
    {
      "time": "2026-06-15",
      "value": 153.67900115966796
    },
    {
      "time": "2026-06-16",
      "value": 153.17680114746094
    },
    {
      "time": "2026-06-17",
      "value": 152.5426010131836
    },
    {
      "time": "2026-06-18",
      "value": 151.8644012451172
    },
    {
      "time": "2026-06-22",
      "value": 151.25180114746092
    },
    {
      "time": "2026-06-23",
      "value": 150.69980102539063
    },
    {
      "time": "2026-06-24",
      "value": 150.01400115966797
    },
    {
      "time": "2026-06-25",
      "value": 149.26300125122071
    },
    {
      "time": "2026-06-26",
      "value": 148.43880111694335
    },
    {
      "time": "2026-06-29",
      "value": 147.62200119018556
    },
    {
      "time": "2026-06-30",
      "value": 146.8594010925293
    },
    {
      "time": "2026-07-01",
      "value": 146.18180114746093
    },
    {
      "time": "2026-07-02",
      "value": 145.66900115966797
    },
    {
      "time": "2026-07-06",
      "value": 145.19080108642578
    },
    {
      "time": "2026-07-07",
      "value": 144.77020111083985
    },
    {
      "time": "2026-07-08",
      "value": 144.3446011352539
    },
    {
      "time": "2026-07-09",
      "value": 143.9078012084961
    },
    {
      "time": "2026-07-10",
      "value": 143.48700103759765
    },
    {
      "time": "2026-07-13",
      "value": 143.11660095214845
    },
    {
      "time": "2026-07-14",
      "value": 142.70700103759765
    },
    {
      "time": "2026-07-15",
      "value": 142.40880096435546
    },
    {
      "time": "2026-07-16",
      "value": 142.11520080566407
    },
    {
      "time": "2026-07-17",
      "value": 141.80260070800782
    },
    {
      "time": "2026-07-20",
      "value": 141.5660009765625
    },
    {
      "time": "2026-07-21",
      "value": 141.21720092773438
    },
    {
      "time": "2026-07-22",
      "value": 140.95140075683594
    },
    {
      "time": "2026-07-23",
      "value": 140.65920074462892
    },
    {
      "time": "2026-07-24",
      "value": 140.4588006591797
    },
    {
      "time": "2026-07-27",
      "value": 140.33740051269533
    },
    {
      "time": "2026-07-28",
      "value": 140.27740051269532
    },
    {
      "time": "2026-07-29",
      "value": 140.2758004760742
    },
    {
      "time": "2026-07-30",
      "value": 140.28140045166015
    },
    {
      "time": "2026-07-31",
      "value": 140.24880035400392
    },
    {
      "time": "2026-08-03",
      "value": 140.25100036621095
    },
    {
      "time": "2026-08-04",
      "value": 140.2052001953125
    },
    {
      "time": "2026-08-05",
      "value": 140.14260009765624
    },
    {
      "time": "2026-08-06",
      "value": 140.1248001098633
    },
    {
      "time": "2026-08-07",
      "value": 140.1366000366211
    },
    {
      "time": "2026-08-10",
      "value": 140.1813998413086
    },
    {
      "time": "2026-08-11",
      "value": 140.24939971923828
    },
    {
      "time": "2026-08-12",
      "value": 140.37679962158202
    },
    {
      "time": "2026-08-13",
      "value": 140.63399963378907
    },
    {
      "time": "2026-08-14",
      "value": 140.959599609375
    },
    {
      "time": "2026-08-17",
      "value": 141.204599609375
    },
    {
      "time": "2026-08-18",
      "value": 141.49819946289062
    },
    {
      "time": "2026-08-19",
      "value": 141.86199951171875
    },
    {
      "time": "2026-08-20",
      "value": 142.2029995727539
    },
    {
      "time": "2026-08-21",
      "value": 142.6211996459961
    },
    {
      "time": "2026-08-24",
      "value": 143.1013998413086
    },
    {
      "time": "2026-08-25",
      "value": 143.5263998413086
    },
    {
      "time": "2026-08-26",
      "value": 143.96279968261717
    },
    {
      "time": "2026-08-27",
      "value": 144.36199981689452
    },
    {
      "time": "2026-08-28",
      "value": 144.91679992675782
    },
    {
      "time": "2026-08-31",
      "value": 145.4531997680664
    },
    {
      "time": "2026-09-01",
      "value": 146.0183999633789
    },
    {
      "time": "2026-09-02",
      "value": 146.51540008544922
    },
    {
      "time": "2026-09-03",
      "value": 147.2067999267578
    },
    {
      "time": "2026-09-04",
      "value": 147.94219985961914
    },
    {
      "time": "2026-09-08",
      "value": 148.62019973754883
    },
    {
      "time": "2026-09-09",
      "value": 149.29199966430664
    },
    {
      "time": "2026-09-10",
      "value": 149.94599960327147
    },
    {
      "time": "2026-09-11",
      "value": 150.5593994140625
    },
    {
      "time": "2026-09-14",
      "value": 151.04719940185547
    }
  ],
  "analysis": null
}