{
  "ok": true,
  "cached": false,
  "ticker": "INTU",
  "price": 338.795,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [
    {
      "owner": "DALZELL RICHARD L",
      "title": "Director",
      "is_csuite": 0,
      "value": 92728,
      "avg_price": 325.36,
      "filing_date": "2026-09-09"
    },
    {
      "owner": "Hotz Lauren D",
      "title": "SVP, Chief Accounting Officer",
      "is_csuite": 0,
      "value": 314288,
      "avg_price": 346.54,
      "filing_date": "2026-08-28"
    }
  ],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-08-18",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Dan Newhouse",
      "slug": "dan-newhouse",
      "txn_type": "S",
      "owner": "SP",
      "txn_date": "2026-07-10",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Richard W. Allen",
      "slug": "richard-w-allen",
      "txn_type": "S",
      "owner": "SP",
      "txn_date": "2026-06-10",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "Josh Gottheimer",
      "slug": "josh-gottheimer",
      "txn_type": "S_partial",
      "owner": "JT",
      "txn_date": "2026-05-22",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Richard W. Allen",
      "slug": "richard-w-allen",
      "txn_type": "S",
      "owner": "SP",
      "txn_date": "2026-04-16",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-04-14",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Byron Donalds",
      "slug": "byron-donalds",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-04-02",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Byron Donalds",
      "slug": "byron-donalds",
      "txn_type": "S",
      "owner": "SP",
      "txn_date": "2026-04-02",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Josh Gottheimer",
      "slug": "josh-gottheimer",
      "txn_type": "S_partial",
      "owner": "JT",
      "txn_date": "2026-02-20",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Richard W. Allen",
      "slug": "richard-w-allen",
      "txn_type": "S",
      "owner": "SP",
      "txn_date": "2026-02-19",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Off-Quarter Software Companies' Revenue Outperformance Decelerates Slightly Sequentially, RBC Says",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/technology/articles/off-quarter-software-companies-apos-171817350.html",
      "published": "2026-09-14"
    },
    {
      "title": "Intuit's Money Momentum: Can Payments Sustain the Growth?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/intuits-money-momentum-payments-sustain-141000765.html",
      "published": "2026-09-14"
    },
    {
      "title": "Intuit Shares Rise Nearly 2% Following Earnings Beat and Dividend Increase",
      "publisher": "InvestorsHub",
      "link": "https://finance.yahoo.com/m/b67a165b-2c2c-3da6-b793-8710745f6d54/intuit-shares-rise-nearly-2%25.html",
      "published": "2026-09-14"
    },
    {
      "title": "Intuit Targets New Customers, AI Growth as QuickBooks and TurboTax Bets Scale",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/m/49693379-3040-3297-897d-4ba11869bc09/intuit-targets-new-customers%2C.html",
      "published": "2026-09-13"
    },
    {
      "title": "Intuit vs. Block: 1 Fintech Stock Is Built for the Next Decade",
      "publisher": "Barchart",
      "link": "https://finance.yahoo.com/m/37d7700b-fa40-3f57-92d7-adeb206b42bf/intuit-vs.-block%3A-1-fintech.html",
      "published": "2026-09-12"
    },
    {
      "title": "Buy Robinhood Markets Stock, Analyst Says. Plus, Intuit and 4 More Stocks.",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/29bc059d-dba4-3994-9489-8e8ea4d83844/buy-robinhood-markets-stock%2C.html",
      "published": "2026-09-11"
    },
    {
      "title": "Q2 Earnings Highs And Lows: Intuit (NASDAQ:INTU) Vs The Rest Of The Finance and HR Software Stocks",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/q2-earnings-highs-lows-intuit-154705851.html",
      "published": "2026-09-11"
    },
    {
      "title": "Intuit's Investor Day Could Support Investor Confidence but Unlikely to Be Near-term Catalyst, RBC Says",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/intuit-apos-investor-day-could-153040186.html",
      "published": "2026-09-11"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 647.3599853515625,
      "high": 652.6400146484375,
      "low": 640.260009765625,
      "close": 651.3300170898438,
      "volume": 2186900
    },
    {
      "time": "2025-09-16",
      "open": 651.8400268554688,
      "high": 655.1099853515625,
      "low": 644.4600219726562,
      "close": 651.2999877929688,
      "volume": 1578400
    },
    {
      "time": "2025-09-17",
      "open": 653.6799926757812,
      "high": 666.030029296875,
      "low": 652.5,
      "close": 662.6799926757812,
      "volume": 1861000
    },
    {
      "time": "2025-09-18",
      "open": 667.0800170898438,
      "high": 693.3800048828125,
      "low": 665.5399780273438,
      "close": 674.9600219726562,
      "volume": 3006800
    },
    {
      "time": "2025-09-19",
      "open": 692.8599853515625,
      "high": 700,
      "low": 682.9600219726562,
      "close": 687.9199829101562,
      "volume": 4226700
    },
    {
      "time": "2025-09-22",
      "open": 686.530029296875,
      "high": 705.0800170898438,
      "low": 685.5499877929688,
      "close": 702.0900268554688,
      "volume": 2403400
    },
    {
      "time": "2025-09-23",
      "open": 699.7999877929688,
      "high": 702.5399780273438,
      "low": 694.219970703125,
      "close": 699.1799926757812,
      "volume": 2400000
    },
    {
      "time": "2025-09-24",
      "open": 703.7100219726562,
      "high": 703.7100219726562,
      "low": 688.9600219726562,
      "close": 694.7899780273438,
      "volume": 1727800
    },
    {
      "time": "2025-09-25",
      "open": 691.5900268554688,
      "high": 695.7899780273438,
      "low": 683.530029296875,
      "close": 692.6799926757812,
      "volume": 1548000
    },
    {
      "time": "2025-09-26",
      "open": 692.6900024414062,
      "high": 700,
      "low": 690.219970703125,
      "close": 698.260009765625,
      "volume": 1480500
    },
    {
      "time": "2025-09-29",
      "open": 700.0499877929688,
      "high": 703.9600219726562,
      "low": 691.469970703125,
      "close": 694.6900024414062,
      "volume": 1816500
    },
    {
      "time": "2025-09-30",
      "open": 697.02001953125,
      "high": 702.1199951171875,
      "low": 680.1199951171875,
      "close": 682.9099731445312,
      "volume": 2378600
    },
    {
      "time": "2025-10-01",
      "open": 679.8400268554688,
      "high": 686.1900024414062,
      "low": 674.0800170898438,
      "close": 679.5,
      "volume": 2151600
    },
    {
      "time": "2025-10-02",
      "open": 676.77001953125,
      "high": 682.9500122070312,
      "low": 668.3599853515625,
      "close": 681.8599853515625,
      "volume": 2289100
    },
    {
      "time": "2025-10-03",
      "open": 677.0599975585938,
      "high": 688.3699951171875,
      "low": 677.0599975585938,
      "close": 679.9400024414062,
      "volume": 1293900
    },
    {
      "time": "2025-10-06",
      "open": 667.02001953125,
      "high": 676.1699829101562,
      "low": 658.3300170898438,
      "close": 670.0900268554688,
      "volume": 2538400
    },
    {
      "time": "2025-10-07",
      "open": 670.9199829101562,
      "high": 671.72998046875,
      "low": 654.3400268554688,
      "close": 657.989990234375,
      "volume": 1597800
    },
    {
      "time": "2025-10-08",
      "open": 659.5700073242188,
      "high": 664,
      "low": 655.22998046875,
      "close": 657.7999877929688,
      "volume": 1699800
    },
    {
      "time": "2025-10-09",
      "open": 655,
      "high": 658,
      "low": 643.1599731445312,
      "close": 644.9199829101562,
      "volume": 1698300
    },
    {
      "time": "2025-10-10",
      "open": 645.4000244140625,
      "high": 653.1799926757812,
      "low": 641.22998046875,
      "close": 641.7899780273438,
      "volume": 3059300
    },
    {
      "time": "2025-10-13",
      "open": 643.2000122070312,
      "high": 656.469970703125,
      "low": 642.6400146484375,
      "close": 655.6799926757812,
      "volume": 1344900
    },
    {
      "time": "2025-10-14",
      "open": 645.8200073242188,
      "high": 660.7100219726562,
      "low": 644.4500122070312,
      "close": 657.1599731445312,
      "volume": 1243700
    },
    {
      "time": "2025-10-15",
      "open": 657.0999755859375,
      "high": 657.4199829101562,
      "low": 647.760009765625,
      "close": 652.6900024414062,
      "volume": 1693000
    },
    {
      "time": "2025-10-16",
      "open": 659.2100219726562,
      "high": 659.4000244140625,
      "low": 642.739990234375,
      "close": 646.989990234375,
      "volume": 1248000
    },
    {
      "time": "2025-10-17",
      "open": 647.5700073242188,
      "high": 662.27001953125,
      "low": 646.8400268554688,
      "close": 661.3900146484375,
      "volume": 1812900
    },
    {
      "time": "2025-10-20",
      "open": 663.280029296875,
      "high": 668.8599853515625,
      "low": 658.489990234375,
      "close": 664.77001953125,
      "volume": 1205800
    },
    {
      "time": "2025-10-21",
      "open": 665.6699829101562,
      "high": 676.8800048828125,
      "low": 661,
      "close": 675.0399780273438,
      "volume": 1201600
    },
    {
      "time": "2025-10-22",
      "open": 674.2000122070312,
      "high": 682.469970703125,
      "low": 670.4299926757812,
      "close": 670.77001953125,
      "volume": 1272000
    },
    {
      "time": "2025-10-23",
      "open": 671.4600219726562,
      "high": 680.97998046875,
      "low": 669.5599975585938,
      "close": 677.719970703125,
      "volume": 1474300
    },
    {
      "time": "2025-10-24",
      "open": 684.260009765625,
      "high": 688,
      "low": 680.219970703125,
      "close": 683.0900268554688,
      "volume": 1027700
    },
    {
      "time": "2025-10-27",
      "open": 686.969970703125,
      "high": 689.1699829101562,
      "low": 677.2899780273438,
      "close": 683.3900146484375,
      "volume": 1318200
    },
    {
      "time": "2025-10-28",
      "open": 684.72998046875,
      "high": 688.9000244140625,
      "low": 678.25,
      "close": 678.9299926757812,
      "volume": 1103300
    },
    {
      "time": "2025-10-29",
      "open": 667.5800170898438,
      "high": 669.6199951171875,
      "low": 649.0999755859375,
      "close": 656.0399780273438,
      "volume": 1990900
    },
    {
      "time": "2025-10-30",
      "open": 653.0800170898438,
      "high": 665.9299926757812,
      "low": 652.5,
      "close": 656.1799926757812,
      "volume": 1435200
    },
    {
      "time": "2025-10-31",
      "open": 656,
      "high": 671.8900146484375,
      "low": 653.7899780273438,
      "close": 667.5499877929688,
      "volume": 1585500
    },
    {
      "time": "2025-11-03",
      "open": 669.27001953125,
      "high": 677.1199951171875,
      "low": 660.5700073242188,
      "close": 676.1900024414062,
      "volume": 1270500
    },
    {
      "time": "2025-11-04",
      "open": 676.1900024414062,
      "high": 676.1900024414062,
      "low": 653.5399780273438,
      "close": 660.4199829101562,
      "volume": 1542700
    },
    {
      "time": "2025-11-05",
      "open": 656.8499755859375,
      "high": 662.5900268554688,
      "low": 653.719970703125,
      "close": 655.3300170898438,
      "volume": 1467100
    },
    {
      "time": "2025-11-06",
      "open": 649,
      "high": 659.3599853515625,
      "low": 640.5700073242188,
      "close": 653.6400146484375,
      "volume": 1866300
    },
    {
      "time": "2025-11-07",
      "open": 653.75,
      "high": 654.6099853515625,
      "low": 633.469970703125,
      "close": 648.8499755859375,
      "volume": 1697700
    },
    {
      "time": "2025-11-10",
      "open": 649.5399780273438,
      "high": 654.2899780273438,
      "low": 645.4199829101562,
      "close": 653.27001953125,
      "volume": 1530500
    },
    {
      "time": "2025-11-11",
      "open": 653.02001953125,
      "high": 657.47998046875,
      "low": 648.7999877929688,
      "close": 654.3200073242188,
      "volume": 1150100
    },
    {
      "time": "2025-11-12",
      "open": 655.489990234375,
      "high": 661.510009765625,
      "low": 651.719970703125,
      "close": 659.2999877929688,
      "volume": 1575200
    },
    {
      "time": "2025-11-13",
      "open": 655.510009765625,
      "high": 662.5800170898438,
      "low": 649,
      "close": 650.1099853515625,
      "volume": 1779300
    },
    {
      "time": "2025-11-14",
      "open": 650.5700073242188,
      "high": 666.8200073242188,
      "low": 644.3599853515625,
      "close": 662.4099731445312,
      "volume": 1438300
    },
    {
      "time": "2025-11-17",
      "open": 662.510009765625,
      "high": 664,
      "low": 643.5,
      "close": 645.97998046875,
      "volume": 1441500
    },
    {
      "time": "2025-11-18",
      "open": 655.7999877929688,
      "high": 662,
      "low": 644.1500244140625,
      "close": 649.72998046875,
      "volume": 2437200
    },
    {
      "time": "2025-11-19",
      "open": 648.5800170898438,
      "high": 656.8099975585938,
      "low": 645.8699951171875,
      "close": 650.6199951171875,
      "volume": 1288100
    },
    {
      "time": "2025-11-20",
      "open": 653.6199951171875,
      "high": 664.5399780273438,
      "low": 637.4400024414062,
      "close": 637.4400024414062,
      "volume": 2516600
    },
    {
      "time": "2025-11-21",
      "open": 669.5999755859375,
      "high": 682.27001953125,
      "low": 659.510009765625,
      "close": 663.1500244140625,
      "volume": 3802200
    },
    {
      "time": "2025-11-24",
      "open": 665.3800048828125,
      "high": 671.010009765625,
      "low": 647.1500244140625,
      "close": 653.22998046875,
      "volume": 3184200
    },
    {
      "time": "2025-11-25",
      "open": 651.9500122070312,
      "high": 658.469970703125,
      "low": 640.3400268554688,
      "close": 648.0700073242188,
      "volume": 1921900
    },
    {
      "time": "2025-11-26",
      "open": 647.4299926757812,
      "high": 651.8800048828125,
      "low": 619.8200073242188,
      "close": 629.1300048828125,
      "volume": 2283300
    },
    {
      "time": "2025-11-28",
      "open": 629.1300048828125,
      "high": 634.9199829101562,
      "low": 626.5,
      "close": 634.0800170898438,
      "volume": 872900
    },
    {
      "time": "2025-12-01",
      "open": 629.1099853515625,
      "high": 635.9000244140625,
      "low": 627.1400146484375,
      "close": 631.6199951171875,
      "volume": 1864900
    },
    {
      "time": "2025-12-02",
      "open": 632.3900146484375,
      "high": 635.739990234375,
      "low": 623.989990234375,
      "close": 635.6300048828125,
      "volume": 1537300
    },
    {
      "time": "2025-12-03",
      "open": 630.8599853515625,
      "high": 648.0999755859375,
      "low": 629.9000244140625,
      "close": 647.6799926757812,
      "volume": 1778900
    },
    {
      "time": "2025-12-04",
      "open": 648.5900268554688,
      "high": 665.3200073242188,
      "low": 647.510009765625,
      "close": 663.0800170898438,
      "volume": 2174200
    },
    {
      "time": "2025-12-05",
      "open": 664.47998046875,
      "high": 676.5999755859375,
      "low": 663.5399780273438,
      "close": 673.6300048828125,
      "volume": 2356400
    },
    {
      "time": "2025-12-08",
      "open": 671.0399780273438,
      "high": 671.780029296875,
      "low": 653.739990234375,
      "close": 656.239990234375,
      "volume": 1878900
    },
    {
      "time": "2025-12-09",
      "open": 653.4199829101562,
      "high": 660.77001953125,
      "low": 650.469970703125,
      "close": 655.75,
      "volume": 1386700
    },
    {
      "time": "2025-12-10",
      "open": 653.9500122070312,
      "high": 669.4299926757812,
      "low": 652.75,
      "close": 662.4299926757812,
      "volume": 1596400
    },
    {
      "time": "2025-12-11",
      "open": 659.4299926757812,
      "high": 678.3300170898438,
      "low": 657.9199829101562,
      "close": 676.010009765625,
      "volume": 2815300
    },
    {
      "time": "2025-12-12",
      "open": 679.4000244140625,
      "high": 681.2000122070312,
      "low": 666.8699951171875,
      "close": 670.9299926757812,
      "volume": 1940900
    },
    {
      "time": "2025-12-15",
      "open": 670.0399780273438,
      "high": 671.3699951171875,
      "low": 653.02001953125,
      "close": 654.5999755859375,
      "volume": 1707100
    },
    {
      "time": "2025-12-16",
      "open": 654.3900146484375,
      "high": 671.510009765625,
      "low": 648.2100219726562,
      "close": 669.3499755859375,
      "volume": 1775000
    },
    {
      "time": "2025-12-17",
      "open": 671.02001953125,
      "high": 676.2100219726562,
      "low": 660.1599731445312,
      "close": 660.780029296875,
      "volume": 2237300
    },
    {
      "time": "2025-12-18",
      "open": 663.75,
      "high": 676.5399780273438,
      "low": 661.5,
      "close": 668.8800048828125,
      "volume": 2040200
    },
    {
      "time": "2025-12-19",
      "open": 667.7999877929688,
      "high": 675.5999755859375,
      "low": 665.4400024414062,
      "close": 671.2999877929688,
      "volume": 4555500
    },
    {
      "time": "2025-12-22",
      "open": 675.219970703125,
      "high": 679.260009765625,
      "low": 671,
      "close": 675.2100219726562,
      "volume": 1184300
    },
    {
      "time": "2025-12-23",
      "open": 671.6400146484375,
      "high": 676,
      "low": 666.4000244140625,
      "close": 674.1400146484375,
      "volume": 954300
    },
    {
      "time": "2025-12-24",
      "open": 672.6699829101562,
      "high": 676.5,
      "low": 672.030029296875,
      "close": 674.8300170898438,
      "volume": 334100
    },
    {
      "time": "2025-12-26",
      "open": 674.3400268554688,
      "high": 678.1300048828125,
      "low": 673.22998046875,
      "close": 676.5499877929688,
      "volume": 555000
    },
    {
      "time": "2025-12-29",
      "open": 672.7999877929688,
      "high": 678.5700073242188,
      "low": 670.989990234375,
      "close": 674.1500244140625,
      "volume": 885900
    },
    {
      "time": "2025-12-30",
      "open": 671.5599975585938,
      "high": 674.27001953125,
      "low": 668.5999755859375,
      "close": 669.8800048828125,
      "volume": 1192200
    },
    {
      "time": "2025-12-31",
      "open": 668.02001953125,
      "high": 669.7999877929688,
      "low": 662.2100219726562,
      "close": 662.4199829101562,
      "volume": 948500
    },
    {
      "time": "2026-01-02",
      "open": 660.5999755859375,
      "high": 661.989990234375,
      "low": 622.22998046875,
      "close": 629.4600219726562,
      "volume": 2738700
    },
    {
      "time": "2026-01-05",
      "open": 629.4600219726562,
      "high": 639.52001953125,
      "low": 619.7000122070312,
      "close": 633.8400268554688,
      "volume": 2170700
    },
    {
      "time": "2026-01-06",
      "open": 630.2000122070312,
      "high": 649.239990234375,
      "low": 627.719970703125,
      "close": 647.2000122070312,
      "volume": 2564200
    },
    {
      "time": "2026-01-07",
      "open": 650,
      "high": 657.239990234375,
      "low": 645.5900268554688,
      "close": 651.1500244140625,
      "volume": 1396400
    },
    {
      "time": "2026-01-08",
      "open": 640.5999755859375,
      "high": 657.8099975585938,
      "low": 638.75,
      "close": 652.75,
      "volume": 1651400
    },
    {
      "time": "2026-01-09",
      "open": 650.4500122070312,
      "high": 652.7100219726562,
      "low": 636,
      "close": 646.9000244140625,
      "volume": 1304600
    },
    {
      "time": "2026-01-12",
      "open": 640.0999755859375,
      "high": 642.9600219726562,
      "low": 628.6400146484375,
      "close": 635.4400024414062,
      "volume": 1601200
    },
    {
      "time": "2026-01-13",
      "open": 632.0999755859375,
      "high": 637.260009765625,
      "low": 604.3900146484375,
      "close": 605.280029296875,
      "volume": 2656800
    },
    {
      "time": "2026-01-14",
      "open": 590.989990234375,
      "high": 592.6599731445312,
      "low": 556.6599731445312,
      "close": 566.5999755859375,
      "volume": 4834000
    },
    {
      "time": "2026-01-15",
      "open": 565.780029296875,
      "high": 571.3400268554688,
      "low": 551.6300048828125,
      "close": 554.5800170898438,
      "volume": 3405000
    },
    {
      "time": "2026-01-16",
      "open": 552.780029296875,
      "high": 554,
      "low": 535.0999755859375,
      "close": 545.2899780273438,
      "volume": 4773200
    },
    {
      "time": "2026-01-20",
      "open": 537.760009765625,
      "high": 540.9099731445312,
      "low": 526.739990234375,
      "close": 528.9500122070312,
      "volume": 3588800
    },
    {
      "time": "2026-01-21",
      "open": 532,
      "high": 537.4199829101562,
      "low": 520.6900024414062,
      "close": 524.9199829101562,
      "volume": 2643600
    },
    {
      "time": "2026-01-22",
      "open": 526.8400268554688,
      "high": 548.25,
      "low": 526.8400268554688,
      "close": 547.6900024414062,
      "volume": 3228300
    },
    {
      "time": "2026-01-23",
      "open": 546.8200073242188,
      "high": 564.5700073242188,
      "low": 545.719970703125,
      "close": 563.969970703125,
      "volume": 3274000
    },
    {
      "time": "2026-01-26",
      "open": 564.1500244140625,
      "high": 569.3800048828125,
      "low": 561.6799926757812,
      "close": 561.77001953125,
      "volume": 2111600
    },
    {
      "time": "2026-01-27",
      "open": 560.5800170898438,
      "high": 561.5700073242188,
      "low": 537.3400268554688,
      "close": 545.4000244140625,
      "volume": 2459200
    },
    {
      "time": "2026-01-28",
      "open": 548.77001953125,
      "high": 553,
      "low": 537.3499755859375,
      "close": 538.7000122070312,
      "volume": 2261400
    },
    {
      "time": "2026-01-29",
      "open": 512.4600219726562,
      "high": 513.719970703125,
      "low": 491.7200012207031,
      "close": 502.9800109863281,
      "volume": 5915400
    },
    {
      "time": "2026-01-30",
      "open": 501.5,
      "high": 506.1099853515625,
      "low": 496.6600036621094,
      "close": 498.9200134277344,
      "volume": 3885500
    },
    {
      "time": "2026-02-02",
      "open": 500.4100036621094,
      "high": 502.6199951171875,
      "low": 486.6199951171875,
      "close": 487.1199951171875,
      "volume": 2880600
    },
    {
      "time": "2026-02-03",
      "open": 468.5,
      "high": 469.989990234375,
      "low": 427.260009765625,
      "close": 434.0899963378906,
      "volume": 7569100
    },
    {
      "time": "2026-02-04",
      "open": 427.94000244140625,
      "high": 450.489990234375,
      "low": 411.1099853515625,
      "close": 445.6400146484375,
      "volume": 6971000
    },
    {
      "time": "2026-02-05",
      "open": 448.5,
      "high": 460.4200134277344,
      "low": 431.1400146484375,
      "close": 434.9100036621094,
      "volume": 5211300
    },
    {
      "time": "2026-02-06",
      "open": 437.1199951171875,
      "high": 448,
      "low": 435.3999938964844,
      "close": 443.7699890136719,
      "volume": 3645600
    },
    {
      "time": "2026-02-09",
      "open": 438.6700134277344,
      "high": 441.1600036621094,
      "low": 430.94000244140625,
      "close": 437.5,
      "volume": 3720500
    },
    {
      "time": "2026-02-10",
      "open": 434.6499938964844,
      "high": 451.0899963378906,
      "low": 420.3599853515625,
      "close": 421.3900146484375,
      "volume": 5184000
    },
    {
      "time": "2026-02-11",
      "open": 419.6000061035156,
      "high": 422,
      "low": 392.3800048828125,
      "close": 399.69000244140625,
      "volume": 6089000
    },
    {
      "time": "2026-02-12",
      "open": 397.95001220703125,
      "high": 409,
      "low": 391.1499938964844,
      "close": 397.9599914550781,
      "volume": 4334000
    },
    {
      "time": "2026-02-13",
      "open": 397.0199890136719,
      "high": 407.3900146484375,
      "low": 389.32000732421875,
      "close": 399.3999938964844,
      "volume": 4888300
    },
    {
      "time": "2026-02-17",
      "open": 393.0799865722656,
      "high": 397,
      "low": 375.3999938964844,
      "close": 379.1700134277344,
      "volume": 5481300
    },
    {
      "time": "2026-02-18",
      "open": 380.25,
      "high": 398.1300048828125,
      "low": 375.5,
      "close": 389.57000732421875,
      "volume": 4526900
    },
    {
      "time": "2026-02-19",
      "open": 390.5,
      "high": 390.5,
      "low": 379.1600036621094,
      "close": 381.5400085449219,
      "volume": 2961700
    },
    {
      "time": "2026-02-20",
      "open": 380.8800048828125,
      "high": 392.9599914550781,
      "low": 378.8800048828125,
      "close": 380.54998779296875,
      "volume": 4122800
    },
    {
      "time": "2026-02-23",
      "open": 374.95001220703125,
      "high": 374.95001220703125,
      "low": 349,
      "close": 359.54998779296875,
      "volume": 5495900
    },
    {
      "time": "2026-02-24",
      "open": 368.010009765625,
      "high": 372.8399963378906,
      "low": 356.5199890136719,
      "close": 358.7099914550781,
      "volume": 6576000
    },
    {
      "time": "2026-02-25",
      "open": 356.54998779296875,
      "high": 381.5899963378906,
      "low": 353.5299987792969,
      "close": 381.2300109863281,
      "volume": 5299400
    },
    {
      "time": "2026-02-26",
      "open": 388,
      "high": 406.8699951171875,
      "low": 385.55999755859375,
      "close": 394.4200134277344,
      "volume": 9787200
    },
    {
      "time": "2026-02-27",
      "open": 384.67999267578125,
      "high": 409.6300048828125,
      "low": 384.67999267578125,
      "close": 409.0299987792969,
      "volume": 8184700
    },
    {
      "time": "2026-03-02",
      "open": 402.45001220703125,
      "high": 429.6300048828125,
      "low": 401.45001220703125,
      "close": 419.05999755859375,
      "volume": 5673400
    },
    {
      "time": "2026-03-03",
      "open": 414.5899963378906,
      "high": 438.5,
      "low": 411.6000061035156,
      "close": 433.3500061035156,
      "volume": 5902600
    },
    {
      "time": "2026-03-04",
      "open": 432.95001220703125,
      "high": 442.04998779296875,
      "low": 427.1499938964844,
      "close": 440.1400146484375,
      "volume": 4242200
    },
    {
      "time": "2026-03-05",
      "open": 439.1700134277344,
      "high": 471.3800048828125,
      "low": 438.92999267578125,
      "close": 466.7900085449219,
      "volume": 7369500
    },
    {
      "time": "2026-03-06",
      "open": 467,
      "high": 483.2099914550781,
      "low": 463.6000061035156,
      "close": 481.1700134277344,
      "volume": 5508900
    },
    {
      "time": "2026-03-09",
      "open": 475.7099914550781,
      "high": 481,
      "low": 466.1000061035156,
      "close": 473.6700134277344,
      "volume": 3985900
    },
    {
      "time": "2026-03-10",
      "open": 474.010009765625,
      "high": 475,
      "low": 448.2699890136719,
      "close": 453.95001220703125,
      "volume": 5013200
    },
    {
      "time": "2026-03-11",
      "open": 458.1000061035156,
      "high": 458.5,
      "low": 435.510009765625,
      "close": 440.45001220703125,
      "volume": 2863500
    },
    {
      "time": "2026-03-12",
      "open": 440.3999938964844,
      "high": 450.6499938964844,
      "low": 434.42999267578125,
      "close": 435.1300048828125,
      "volume": 3543800
    },
    {
      "time": "2026-03-13",
      "open": 431.92999267578125,
      "high": 441.94000244140625,
      "low": 428.989990234375,
      "close": 439.9599914550781,
      "volume": 2340000
    },
    {
      "time": "2026-03-16",
      "open": 445.32000732421875,
      "high": 455.8900146484375,
      "low": 442.1099853515625,
      "close": 452.30999755859375,
      "volume": 3051500
    },
    {
      "time": "2026-03-17",
      "open": 455.0799865722656,
      "high": 474.7699890136719,
      "low": 454.5,
      "close": 459.2799987792969,
      "volume": 2532900
    },
    {
      "time": "2026-03-18",
      "open": 450.57000732421875,
      "high": 458.989990234375,
      "low": 443.2900085449219,
      "close": 446.7900085449219,
      "volume": 2467300
    },
    {
      "time": "2026-03-19",
      "open": 452.8800048828125,
      "high": 470,
      "low": 451.5400085449219,
      "close": 455.239990234375,
      "volume": 2598500
    },
    {
      "time": "2026-03-20",
      "open": 444.489990234375,
      "high": 462.8599853515625,
      "low": 440.6700134277344,
      "close": 455.55999755859375,
      "volume": 4718500
    },
    {
      "time": "2026-03-23",
      "open": 456,
      "high": 464.989990234375,
      "low": 449.7300109863281,
      "close": 457.0199890136719,
      "volume": 3124700
    },
    {
      "time": "2026-03-24",
      "open": 451.3699951171875,
      "high": 452.8500061035156,
      "low": 431.20001220703125,
      "close": 432.45001220703125,
      "volume": 2824600
    },
    {
      "time": "2026-03-25",
      "open": 438.260009765625,
      "high": 442.5,
      "low": 417.2099914550781,
      "close": 426.8599853515625,
      "volume": 2212600
    },
    {
      "time": "2026-03-26",
      "open": 423.79998779296875,
      "high": 443.6199951171875,
      "low": 423.79998779296875,
      "close": 432.54998779296875,
      "volume": 2192900
    },
    {
      "time": "2026-03-27",
      "open": 426.489990234375,
      "high": 427.4700012207031,
      "low": 409.5,
      "close": 416.44000244140625,
      "volume": 2649900
    },
    {
      "time": "2026-03-30",
      "open": 419.3900146484375,
      "high": 432.2900085449219,
      "low": 418.3999938964844,
      "close": 429.0299987792969,
      "volume": 2296300
    },
    {
      "time": "2026-03-31",
      "open": 428.239990234375,
      "high": 435.4100036621094,
      "low": 420.69000244140625,
      "close": 432.3800048828125,
      "volume": 3293300
    },
    {
      "time": "2026-04-01",
      "open": 431.260009765625,
      "high": 431.6199951171875,
      "low": 413.75,
      "close": 425.8699951171875,
      "volume": 2743600
    },
    {
      "time": "2026-04-02",
      "open": 430.94000244140625,
      "high": 436.5899963378906,
      "low": 420.489990234375,
      "close": 422.4800109863281,
      "volume": 2554800
    },
    {
      "time": "2026-04-06",
      "open": 419.9200134277344,
      "high": 422.6199951171875,
      "low": 411.20001220703125,
      "close": 417.3599853515625,
      "volume": 2182700
    },
    {
      "time": "2026-04-07",
      "open": 413.6199951171875,
      "high": 418.9599914550781,
      "low": 407.510009765625,
      "close": 410.239990234375,
      "volume": 2154100
    },
    {
      "time": "2026-04-08",
      "open": 416.79998779296875,
      "high": 417.20001220703125,
      "low": 386.2099914550781,
      "close": 389.510009765625,
      "volume": 4716200
    },
    {
      "time": "2026-04-09",
      "open": 380.20001220703125,
      "high": 382.0299987792969,
      "low": 354.54998779296875,
      "close": 361.69000244140625,
      "volume": 7471800
    },
    {
      "time": "2026-04-10",
      "open": 359.7900085449219,
      "high": 360.3999938964844,
      "low": 342.1099853515625,
      "close": 350.94000244140625,
      "volume": 7791200
    },
    {
      "time": "2026-04-13",
      "open": 354.5,
      "high": 370.45001220703125,
      "low": 352.010009765625,
      "close": 369.44000244140625,
      "volume": 3483700
    },
    {
      "time": "2026-04-14",
      "open": 373.6300048828125,
      "high": 378.4700012207031,
      "low": 364.3299865722656,
      "close": 366.79998779296875,
      "volume": 2483200
    },
    {
      "time": "2026-04-15",
      "open": 375,
      "high": 392.04998779296875,
      "low": 372.760009765625,
      "close": 389.7200012207031,
      "volume": 3352800
    },
    {
      "time": "2026-04-16",
      "open": 400.5,
      "high": 405,
      "low": 385.70001220703125,
      "close": 387.1099853515625,
      "volume": 2675500
    },
    {
      "time": "2026-04-17",
      "open": 396.25,
      "high": 399.20001220703125,
      "low": 389.2099914550781,
      "close": 393.25,
      "volume": 3186300
    },
    {
      "time": "2026-04-20",
      "open": 393.8999938964844,
      "high": 404.8699951171875,
      "low": 391.9100036621094,
      "close": 404.8299865722656,
      "volume": 2814300
    },
    {
      "time": "2026-04-21",
      "open": 407.82000732421875,
      "high": 419,
      "low": 400.6700134277344,
      "close": 404.8500061035156,
      "volume": 3137700
    },
    {
      "time": "2026-04-22",
      "open": 405.510009765625,
      "high": 413.7799987792969,
      "low": 402.7200012207031,
      "close": 408.67999267578125,
      "volume": 3354300
    },
    {
      "time": "2026-04-23",
      "open": 385,
      "high": 385.82000732421875,
      "low": 373.9599914550781,
      "close": 383.29998779296875,
      "volume": 3900200
    },
    {
      "time": "2026-04-24",
      "open": 381.8699951171875,
      "high": 396.7300109863281,
      "low": 381,
      "close": 395.95001220703125,
      "volume": 2336200
    },
    {
      "time": "2026-04-27",
      "open": 390.04998779296875,
      "high": 398.989990234375,
      "low": 384.67999267578125,
      "close": 389.9200134277344,
      "volume": 2380800
    },
    {
      "time": "2026-04-28",
      "open": 398,
      "high": 404.2099914550781,
      "low": 396.6000061035156,
      "close": 400.3800048828125,
      "volume": 2225100
    },
    {
      "time": "2026-04-29",
      "open": 396.69000244140625,
      "high": 396.8999938964844,
      "low": 389.010009765625,
      "close": 395.0799865722656,
      "volume": 1885000
    },
    {
      "time": "2026-04-30",
      "open": 382,
      "high": 390.19000244140625,
      "low": 380,
      "close": 388.5,
      "volume": 2450900
    },
    {
      "time": "2026-05-01",
      "open": 402.20001220703125,
      "high": 408.4200134277344,
      "low": 386.7799987792969,
      "close": 399.0400085449219,
      "volume": 2102000
    },
    {
      "time": "2026-05-04",
      "open": 400.260009765625,
      "high": 418.1499938964844,
      "low": 399.3999938964844,
      "close": 406.989990234375,
      "volume": 2379700
    },
    {
      "time": "2026-05-05",
      "open": 404.6300048828125,
      "high": 404.6300048828125,
      "low": 390.3399963378906,
      "close": 398.32000732421875,
      "volume": 2078400
    },
    {
      "time": "2026-05-06",
      "open": 390,
      "high": 398.2799987792969,
      "low": 381.510009765625,
      "close": 388.54998779296875,
      "volume": 2247700
    },
    {
      "time": "2026-05-07",
      "open": 395.3800048828125,
      "high": 411.79998779296875,
      "low": 395,
      "close": 406.7799987792969,
      "volume": 2200400
    },
    {
      "time": "2026-05-08",
      "open": 395.5400085449219,
      "high": 399.7099914550781,
      "low": 385.20001220703125,
      "close": 396.30999755859375,
      "volume": 2348500
    },
    {
      "time": "2026-05-11",
      "open": 392.5199890136719,
      "high": 400.0799865722656,
      "low": 389,
      "close": 393.2900085449219,
      "volume": 1622500
    },
    {
      "time": "2026-05-12",
      "open": 395.05999755859375,
      "high": 396.1600036621094,
      "low": 385.5899963378906,
      "close": 387.739990234375,
      "volume": 2575200
    },
    {
      "time": "2026-05-13",
      "open": 383.20001220703125,
      "high": 384.8699951171875,
      "low": 369.55999755859375,
      "close": 371.7099914550781,
      "volume": 3494300
    },
    {
      "time": "2026-05-14",
      "open": 371.6600036621094,
      "high": 385.8299865722656,
      "low": 366.29998779296875,
      "close": 378.2900085449219,
      "volume": 2461900
    },
    {
      "time": "2026-05-15",
      "open": 384.6700134277344,
      "high": 399.3900146484375,
      "low": 384.6700134277344,
      "close": 393,
      "volume": 3524200
    },
    {
      "time": "2026-05-18",
      "open": 391.8299865722656,
      "high": 407.760009765625,
      "low": 387.5199890136719,
      "close": 403.1600036621094,
      "volume": 2637200
    },
    {
      "time": "2026-05-19",
      "open": 419.05999755859375,
      "high": 423.989990234375,
      "low": 397.9100036621094,
      "close": 399.7099914550781,
      "volume": 3192700
    },
    {
      "time": "2026-05-20",
      "open": 384.45001220703125,
      "high": 390.5,
      "low": 374.9100036621094,
      "close": 383.92999267578125,
      "volume": 6992600
    },
    {
      "time": "2026-05-21",
      "open": 312.2900085449219,
      "high": 315.510009765625,
      "low": 302.3599853515625,
      "close": 307.07000732421875,
      "volume": 22353500
    },
    {
      "time": "2026-05-22",
      "open": 307.7200012207031,
      "high": 321.0400085449219,
      "low": 306.510009765625,
      "close": 319.94000244140625,
      "volume": 12480800
    },
    {
      "time": "2026-05-26",
      "open": 314.4700012207031,
      "high": 317.05999755859375,
      "low": 302.3800048828125,
      "close": 304.3500061035156,
      "volume": 9770100
    },
    {
      "time": "2026-05-27",
      "open": 301.5899963378906,
      "high": 314.70001220703125,
      "low": 300.5,
      "close": 307.7300109863281,
      "volume": 7921500
    },
    {
      "time": "2026-05-28",
      "open": 307.9599914550781,
      "high": 319,
      "low": 303.1099853515625,
      "close": 313,
      "volume": 7492200
    },
    {
      "time": "2026-05-29",
      "open": 317.0299987792969,
      "high": 332.5199890136719,
      "low": 315,
      "close": 331.5299987792969,
      "volume": 8922600
    },
    {
      "time": "2026-06-01",
      "open": 338.70001220703125,
      "high": 363.17999267578125,
      "low": 337.5799865722656,
      "close": 353.760009765625,
      "volume": 6565200
    },
    {
      "time": "2026-06-02",
      "open": 329.8800048828125,
      "high": 332.42999267578125,
      "low": 315.5,
      "close": 322.1400146484375,
      "volume": 7382800
    },
    {
      "time": "2026-06-03",
      "open": 319.5199890136719,
      "high": 319.5199890136719,
      "low": 310.2900085449219,
      "close": 311.44000244140625,
      "volume": 5722600
    },
    {
      "time": "2026-06-04",
      "open": 319.80999755859375,
      "high": 321.1099853515625,
      "low": 301.04998779296875,
      "close": 301.9800109863281,
      "volume": 7030000
    },
    {
      "time": "2026-06-05",
      "open": 303.82000732421875,
      "high": 307,
      "low": 293.6700134277344,
      "close": 296.760009765625,
      "volume": 6306300
    },
    {
      "time": "2026-06-08",
      "open": 295.20001220703125,
      "high": 306.0400085449219,
      "low": 291.239990234375,
      "close": 305.510009765625,
      "volume": 5587400
    },
    {
      "time": "2026-06-09",
      "open": 299.1000061035156,
      "high": 308.739990234375,
      "low": 291.17999267578125,
      "close": 293.7799987792969,
      "volume": 4922900
    },
    {
      "time": "2026-06-10",
      "open": 286.67999267578125,
      "high": 292.3800048828125,
      "low": 281.92999267578125,
      "close": 284.2200012207031,
      "volume": 6158300
    },
    {
      "time": "2026-06-11",
      "open": 279.8599853515625,
      "high": 283,
      "low": 273.2699890136719,
      "close": 276.9100036621094,
      "volume": 6120400
    },
    {
      "time": "2026-06-12",
      "open": 276.0199890136719,
      "high": 276.8599853515625,
      "low": 268.010009765625,
      "close": 276.7300109863281,
      "volume": 5153700
    },
    {
      "time": "2026-06-15",
      "open": 277.760009765625,
      "high": 287.69000244140625,
      "low": 276.2099914550781,
      "close": 281.7699890136719,
      "volume": 5098600
    },
    {
      "time": "2026-06-16",
      "open": 282.20001220703125,
      "high": 284.79998779296875,
      "low": 275.3800048828125,
      "close": 280.989990234375,
      "volume": 4813900
    },
    {
      "time": "2026-06-17",
      "open": 279.8500061035156,
      "high": 285.8900146484375,
      "low": 268.4800109863281,
      "close": 269.0799865722656,
      "volume": 4709900
    },
    {
      "time": "2026-06-18",
      "open": 261,
      "high": 269.8699951171875,
      "low": 259.2300109863281,
      "close": 267,
      "volume": 10059100
    },
    {
      "time": "2026-06-22",
      "open": 259.4200134277344,
      "high": 267.42999267578125,
      "low": 252.83999633789062,
      "close": 257.7699890136719,
      "volume": 6358200
    },
    {
      "time": "2026-06-23",
      "open": 262.3399963378906,
      "high": 263.6700134277344,
      "low": 255.64999389648438,
      "close": 258.04998779296875,
      "volume": 5781700
    },
    {
      "time": "2026-06-24",
      "open": 258.1199951171875,
      "high": 270.4599914550781,
      "low": 256.05999755859375,
      "close": 262.239990234375,
      "volume": 5249500
    },
    {
      "time": "2026-06-25",
      "open": 256.2699890136719,
      "high": 262.3599853515625,
      "low": 253.2100067138672,
      "close": 255.07000732421875,
      "volume": 4314600
    },
    {
      "time": "2026-06-26",
      "open": 260.32000732421875,
      "high": 271.1199951171875,
      "low": 259.3800048828125,
      "close": 267.7200012207031,
      "volume": 10779200
    },
    {
      "time": "2026-06-29",
      "open": 274.04998779296875,
      "high": 277.57000732421875,
      "low": 265.2300109863281,
      "close": 266.3999938964844,
      "volume": 5402100
    },
    {
      "time": "2026-06-30",
      "open": 263.4700012207031,
      "high": 266.1099853515625,
      "low": 259.1099853515625,
      "close": 261,
      "volume": 5260600
    },
    {
      "time": "2026-07-01",
      "open": 270.1400146484375,
      "high": 276.1499938964844,
      "low": 266.44000244140625,
      "close": 267.0799865722656,
      "volume": 4807400
    },
    {
      "time": "2026-07-02",
      "open": 269.25,
      "high": 277.30999755859375,
      "low": 268.95001220703125,
      "close": 275.3500061035156,
      "volume": 5046900
    },
    {
      "time": "2026-07-06",
      "open": 271.9200134277344,
      "high": 274.9599914550781,
      "low": 263.6600036621094,
      "close": 272.1400146484375,
      "volume": 5539900
    },
    {
      "time": "2026-07-07",
      "open": 280.5299987792969,
      "high": 283.7900085449219,
      "low": 274.3599853515625,
      "close": 281.1700134277344,
      "volume": 4819000
    },
    {
      "time": "2026-07-08",
      "open": 279.1700134277344,
      "high": 279.1700134277344,
      "low": 269.05999755859375,
      "close": 272.1000061035156,
      "volume": 4290400
    },
    {
      "time": "2026-07-09",
      "open": 260.6300048828125,
      "high": 273.8599853515625,
      "low": 259.3699951171875,
      "close": 273.3800048828125,
      "volume": 4013300
    },
    {
      "time": "2026-07-10",
      "open": 278.1700134277344,
      "high": 280.3500061035156,
      "low": 272.3500061035156,
      "close": 274.9599914550781,
      "volume": 2574500
    },
    {
      "time": "2026-07-13",
      "open": 278.70001220703125,
      "high": 296,
      "low": 278.70001220703125,
      "close": 289.760009765625,
      "volume": 6564700
    },
    {
      "time": "2026-07-14",
      "open": 273.4800109863281,
      "high": 287.6199951171875,
      "low": 271.70001220703125,
      "close": 282.42999267578125,
      "volume": 5302600
    },
    {
      "time": "2026-07-15",
      "open": 287.6000061035156,
      "high": 289.5,
      "low": 278.7300109863281,
      "close": 279.70001220703125,
      "volume": 3391000
    },
    {
      "time": "2026-07-16",
      "open": 286,
      "high": 298.45001220703125,
      "low": 277.57000732421875,
      "close": 294.7900085449219,
      "volume": 5043000
    },
    {
      "time": "2026-07-17",
      "open": 295.1000061035156,
      "high": 302.07000732421875,
      "low": 290.010009765625,
      "close": 291.0899963378906,
      "volume": 3629400
    },
    {
      "time": "2026-07-20",
      "open": 284.510009765625,
      "high": 295.4100036621094,
      "low": 279.44000244140625,
      "close": 293.82000732421875,
      "volume": 4583800
    },
    {
      "time": "2026-07-21",
      "open": 280.05999755859375,
      "high": 295.3800048828125,
      "low": 278.9599914550781,
      "close": 289.9200134277344,
      "volume": 3176600
    },
    {
      "time": "2026-07-22",
      "open": 294.54998779296875,
      "high": 296.44000244140625,
      "low": 284,
      "close": 284.4700012207031,
      "volume": 3005300
    },
    {
      "time": "2026-07-23",
      "open": 289.1000061035156,
      "high": 289.8900146484375,
      "low": 278.94000244140625,
      "close": 281.5299987792969,
      "volume": 2494800
    },
    {
      "time": "2026-07-24",
      "open": 286.6400146484375,
      "high": 296.70001220703125,
      "low": 286.29998779296875,
      "close": 296.3299865722656,
      "volume": 3457400
    },
    {
      "time": "2026-07-27",
      "open": 304.9599914550781,
      "high": 310.1199951171875,
      "low": 299.6300048828125,
      "close": 303.9100036621094,
      "volume": 3828000
    },
    {
      "time": "2026-07-28",
      "open": 305.7300109863281,
      "high": 319.989990234375,
      "low": 305.7300109863281,
      "close": 312.989990234375,
      "volume": 5763200
    },
    {
      "time": "2026-07-29",
      "open": 313.4599914550781,
      "high": 336.94000244140625,
      "low": 313.4599914550781,
      "close": 333.1300048828125,
      "volume": 5976900
    },
    {
      "time": "2026-07-30",
      "open": 317,
      "high": 318.989990234375,
      "low": 303.79998779296875,
      "close": 315.5,
      "volume": 4683000
    },
    {
      "time": "2026-07-31",
      "open": 310.42999267578125,
      "high": 317.5299987792969,
      "low": 306.80999755859375,
      "close": 316.07000732421875,
      "volume": 3118100
    },
    {
      "time": "2026-08-03",
      "open": 324.3500061035156,
      "high": 331.1499938964844,
      "low": 317.7699890136719,
      "close": 318.3900146484375,
      "volume": 4036200
    },
    {
      "time": "2026-08-04",
      "open": 311.19000244140625,
      "high": 324.3699951171875,
      "low": 309.04998779296875,
      "close": 323.6000061035156,
      "volume": 3491400
    },
    {
      "time": "2026-08-05",
      "open": 327.30999755859375,
      "high": 328.7900085449219,
      "low": 320.44000244140625,
      "close": 327.94000244140625,
      "volume": 3650700
    },
    {
      "time": "2026-08-06",
      "open": 319.70001220703125,
      "high": 322.6499938964844,
      "low": 316.04998779296875,
      "close": 321.9100036621094,
      "volume": 2956500
    },
    {
      "time": "2026-08-07",
      "open": 327,
      "high": 336.29998779296875,
      "low": 324.6400146484375,
      "close": 325.25,
      "volume": 2977700
    },
    {
      "time": "2026-08-10",
      "open": 322.82000732421875,
      "high": 334.5,
      "low": 321.6600036621094,
      "close": 334.42999267578125,
      "volume": 2701200
    },
    {
      "time": "2026-08-11",
      "open": 332.2699890136719,
      "high": 338.0899963378906,
      "low": 330.17999267578125,
      "close": 336.44000244140625,
      "volume": 2889500
    },
    {
      "time": "2026-08-12",
      "open": 331.7900085449219,
      "high": 336.9800109863281,
      "low": 328.6000061035156,
      "close": 334.7099914550781,
      "volume": 2547200
    },
    {
      "time": "2026-08-13",
      "open": 336.95001220703125,
      "high": 361.1000061035156,
      "low": 336.7799987792969,
      "close": 358.2900085449219,
      "volume": 4610700
    },
    {
      "time": "2026-08-14",
      "open": 362,
      "high": 362,
      "low": 344.95001220703125,
      "close": 345.6600036621094,
      "volume": 3226900
    },
    {
      "time": "2026-08-17",
      "open": 339.0799865722656,
      "high": 344.5799865722656,
      "low": 332.1000061035156,
      "close": 335.6000061035156,
      "volume": 3531600
    },
    {
      "time": "2026-08-18",
      "open": 348.010009765625,
      "high": 355.8599853515625,
      "low": 343,
      "close": 350.4100036621094,
      "volume": 3894100
    },
    {
      "time": "2026-08-19",
      "open": 349.32000732421875,
      "high": 365.3800048828125,
      "low": 349.32000732421875,
      "close": 362.4700012207031,
      "volume": 4018300
    },
    {
      "time": "2026-08-20",
      "open": 363.0899963378906,
      "high": 366.6300048828125,
      "low": 358.3900146484375,
      "close": 361.8699951171875,
      "volume": 3288900
    },
    {
      "time": "2026-08-21",
      "open": 364.94000244140625,
      "high": 371.70001220703125,
      "low": 360.07000732421875,
      "close": 367,
      "volume": 3448600
    },
    {
      "time": "2026-08-24",
      "open": 366.4700012207031,
      "high": 372.9800109863281,
      "low": 365.010009765625,
      "close": 369.9200134277344,
      "volume": 3138900
    },
    {
      "time": "2026-08-25",
      "open": 364.3500061035156,
      "high": 367.8500061035156,
      "low": 356.0199890136719,
      "close": 357.4599914550781,
      "volume": 7200900
    },
    {
      "time": "2026-08-26",
      "open": 323.4700012207031,
      "high": 351.3900146484375,
      "low": 322.57000732421875,
      "close": 345.8800048828125,
      "volume": 11443000
    },
    {
      "time": "2026-08-27",
      "open": 353.5400085449219,
      "high": 355.5,
      "low": 335,
      "close": 348,
      "volume": 4748400
    },
    {
      "time": "2026-08-28",
      "open": 347.82000732421875,
      "high": 358.42999267578125,
      "low": 345.25,
      "close": 358.05999755859375,
      "volume": 4120100
    },
    {
      "time": "2026-08-31",
      "open": 356.04998779296875,
      "high": 365.7699890136719,
      "low": 355.07000732421875,
      "close": 359.29998779296875,
      "volume": 3082600
    },
    {
      "time": "2026-09-01",
      "open": 353.1000061035156,
      "high": 357.2099914550781,
      "low": 343,
      "close": 344.92999267578125,
      "volume": 2672500
    },
    {
      "time": "2026-09-02",
      "open": 346.30999755859375,
      "high": 348.3999938964844,
      "low": 339.32000732421875,
      "close": 342.94000244140625,
      "volume": 3134000
    },
    {
      "time": "2026-09-03",
      "open": 351.92999267578125,
      "high": 363.70001220703125,
      "low": 340.82000732421875,
      "close": 344.29998779296875,
      "volume": 3695700
    },
    {
      "time": "2026-09-04",
      "open": 341.3599853515625,
      "high": 346,
      "low": 330.1199951171875,
      "close": 332.70001220703125,
      "volume": 3538800
    },
    {
      "time": "2026-09-08",
      "open": 326.0899963378906,
      "high": 327,
      "low": 313.04998779296875,
      "close": 318.92999267578125,
      "volume": 4468900
    },
    {
      "time": "2026-09-09",
      "open": 319.07000732421875,
      "high": 321.30999755859375,
      "low": 312.79998779296875,
      "close": 313.94000244140625,
      "volume": 2417100
    },
    {
      "time": "2026-09-10",
      "open": 314.0299987792969,
      "high": 317.3900146484375,
      "low": 309.79998779296875,
      "close": 312.7699890136719,
      "volume": 2715100
    },
    {
      "time": "2026-09-11",
      "open": 313.0199890136719,
      "high": 323.0899963378906,
      "low": 312.7699890136719,
      "close": 321.57000732421875,
      "volume": 2305500
    },
    {
      "time": "2026-09-14",
      "open": 333.8800048828125,
      "high": 342.30999755859375,
      "low": 329.875,
      "close": 338.7950134277344,
      "volume": 2253177
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 666.2965966796875
    },
    {
      "time": "2025-11-24",
      "value": 666.3345959472656
    },
    {
      "time": "2025-11-25",
      "value": 666.2699963378906
    },
    {
      "time": "2025-11-26",
      "value": 665.5989965820313
    },
    {
      "time": "2025-11-28",
      "value": 664.781396484375
    },
    {
      "time": "2025-12-01",
      "value": 663.6553967285156
    },
    {
      "time": "2025-12-02",
      "value": 662.3261962890625
    },
    {
      "time": "2025-12-03",
      "value": 661.2961962890626
    },
    {
      "time": "2025-12-04",
      "value": 660.6619970703125
    },
    {
      "time": "2025-12-05",
      "value": 660.2809973144531
    },
    {
      "time": "2025-12-08",
      "value": 659.4405969238281
    },
    {
      "time": "2025-12-09",
      "value": 658.661796875
    },
    {
      "time": "2025-12-10",
      "value": 658.252197265625
    },
    {
      "time": "2025-12-11",
      "value": 658.1823974609375
    },
    {
      "time": "2025-12-12",
      "value": 657.9637976074218
    },
    {
      "time": "2025-12-15",
      "value": 657.4569970703125
    },
    {
      "time": "2025-12-16",
      "value": 657.4421960449218
    },
    {
      "time": "2025-12-17",
      "value": 657.4979968261719
    },
    {
      "time": "2025-12-18",
      "value": 657.7195971679688
    },
    {
      "time": "2025-12-19",
      "value": 658.247197265625
    },
    {
      "time": "2025-12-22",
      "value": 658.9155981445313
    },
    {
      "time": "2025-12-23",
      "value": 659.2847985839844
    },
    {
      "time": "2025-12-24",
      "value": 659.6381994628906
    },
    {
      "time": "2025-12-26",
      "value": 660.1153991699218
    },
    {
      "time": "2025-12-29",
      "value": 660.6585998535156
    },
    {
      "time": "2025-12-30",
      "value": 660.8283996582031
    },
    {
      "time": "2025-12-31",
      "value": 660.7813989257812
    },
    {
      "time": "2026-01-02",
      "value": 659.8697998046875
    },
    {
      "time": "2026-01-05",
      "value": 659.1311999511719
    },
    {
      "time": "2026-01-06",
      "value": 658.52080078125
    },
    {
      "time": "2026-01-07",
      "value": 657.8820007324218
    },
    {
      "time": "2026-01-08",
      "value": 657.2692004394531
    },
    {
      "time": "2026-01-09",
      "value": 656.6286010742188
    },
    {
      "time": "2026-01-12",
      "value": 656.2166015625
    },
    {
      "time": "2026-01-13",
      "value": 655.1986022949219
    },
    {
      "time": "2026-01-14",
      "value": 653.1796020507812
    },
    {
      "time": "2026-01-15",
      "value": 650.74740234375
    },
    {
      "time": "2026-01-16",
      "value": 648.4448022460938
    },
    {
      "time": "2026-01-20",
      "value": 645.9172021484375
    },
    {
      "time": "2026-01-21",
      "value": 643.3428015136719
    },
    {
      "time": "2026-01-22",
      "value": 641.3196020507812
    },
    {
      "time": "2026-01-23",
      "value": 639.5336010742187
    },
    {
      "time": "2026-01-26",
      "value": 637.6826013183594
    },
    {
      "time": "2026-01-27",
      "value": 635.4046020507812
    },
    {
      "time": "2026-01-28",
      "value": 633.1764025878906
    },
    {
      "time": "2026-01-29",
      "value": 629.9878033447266
    },
    {
      "time": "2026-01-30",
      "value": 627.0466040039063
    },
    {
      "time": "2026-02-02",
      "value": 623.794404296875
    },
    {
      "time": "2026-02-03",
      "value": 619.4638043212891
    },
    {
      "time": "2026-02-04",
      "value": 615.6278045654296
    },
    {
      "time": "2026-02-05",
      "value": 611.0630041503906
    },
    {
      "time": "2026-02-06",
      "value": 606.8738043212891
    },
    {
      "time": "2026-02-09",
      "value": 602.6624041748047
    },
    {
      "time": "2026-02-10",
      "value": 598.5076043701172
    },
    {
      "time": "2026-02-11",
      "value": 593.8198040771484
    },
    {
      "time": "2026-02-12",
      "value": 589.1466040039063
    },
    {
      "time": "2026-02-13",
      "value": 584.4220037841797
    },
    {
      "time": "2026-02-17",
      "value": 579.0518041992187
    },
    {
      "time": "2026-02-18",
      "value": 573.5816040039062
    },
    {
      "time": "2026-02-19",
      "value": 567.7398040771484
    },
    {
      "time": "2026-02-20",
      "value": 562.2260040283203
    },
    {
      "time": "2026-02-23",
      "value": 556.3020037841796
    },
    {
      "time": "2026-02-24",
      "value": 550.2276037597657
    },
    {
      "time": "2026-02-25",
      "value": 544.3320037841797
    },
    {
      "time": "2026-02-26",
      "value": 538.8018041992187
    },
    {
      "time": "2026-02-27",
      "value": 533.890404663086
    },
    {
      "time": "2026-03-02",
      "value": 528.884605102539
    },
    {
      "time": "2026-03-03",
      "value": 524.3360046386719
    },
    {
      "time": "2026-03-04",
      "value": 519.7612048339844
    },
    {
      "time": "2026-03-05",
      "value": 515.6710052490234
    },
    {
      "time": "2026-03-06",
      "value": 511.790205078125
    },
    {
      "time": "2026-03-09",
      "value": 507.78080505371094
    },
    {
      "time": "2026-03-10",
      "value": 503.3632049560547
    },
    {
      "time": "2026-03-11",
      "value": 498.6412054443359
    },
    {
      "time": "2026-03-12",
      "value": 493.8608050537109
    },
    {
      "time": "2026-03-13",
      "value": 489.26240478515626
    },
    {
      "time": "2026-03-16",
      "value": 485.060205078125
    },
    {
      "time": "2026-03-17",
      "value": 481.6566046142578
    },
    {
      "time": "2026-03-18",
      "value": 477.91560424804686
    },
    {
      "time": "2026-03-19",
      "value": 474.07640380859374
    },
    {
      "time": "2026-03-20",
      "value": 470.1646032714844
    },
    {
      "time": "2026-03-23",
      "value": 466.2500030517578
    },
    {
      "time": "2026-03-24",
      "value": 461.9610028076172
    },
    {
      "time": "2026-03-25",
      "value": 457.78940246582033
    },
    {
      "time": "2026-03-26",
      "value": 454.33480163574217
    },
    {
      "time": "2026-03-27",
      "value": 451.33160217285155
    },
    {
      "time": "2026-03-30",
      "value": 448.82060180664064
    },
    {
      "time": "2026-03-31",
      "value": 446.56240234375
    },
    {
      "time": "2026-04-01",
      "value": 444.5008020019531
    },
    {
      "time": "2026-04-02",
      "value": 442.4520025634766
    },
    {
      "time": "2026-04-06",
      "value": 439.8454022216797
    },
    {
      "time": "2026-04-07",
      "value": 436.7708026123047
    },
    {
      "time": "2026-04-08",
      "value": 433.3256024169922
    },
    {
      "time": "2026-04-09",
      "value": 429.6514019775391
    },
    {
      "time": "2026-04-10",
      "value": 425.89620178222657
    },
    {
      "time": "2026-04-13",
      "value": 423.22540161132815
    },
    {
      "time": "2026-04-14",
      "value": 420.5830010986328
    },
    {
      "time": "2026-04-15",
      "value": 418.63500122070315
    },
    {
      "time": "2026-04-16",
      "value": 417.6954010009766
    },
    {
      "time": "2026-04-17",
      "value": 416.6476007080078
    },
    {
      "time": "2026-04-20",
      "value": 416.04600036621093
    },
    {
      "time": "2026-04-21",
      "value": 415.2676007080078
    },
    {
      "time": "2026-04-22",
      "value": 414.69120056152343
    },
    {
      "time": "2026-04-23",
      "value": 413.92940002441406
    },
    {
      "time": "2026-04-24",
      "value": 413.85460021972654
    },
    {
      "time": "2026-04-27",
      "value": 413.6938006591797
    },
    {
      "time": "2026-04-28",
      "value": 413.71340087890627
    },
    {
      "time": "2026-04-29",
      "value": 414.0316003417969
    },
    {
      "time": "2026-04-30",
      "value": 414.0102001953125
    },
    {
      "time": "2026-05-01",
      "value": 414.3602001953125
    },
    {
      "time": "2026-05-04",
      "value": 414.8890002441406
    },
    {
      "time": "2026-05-05",
      "value": 415.6644006347656
    },
    {
      "time": "2026-05-06",
      "value": 416.2612005615234
    },
    {
      "time": "2026-05-07",
      "value": 416.77220031738284
    },
    {
      "time": "2026-05-08",
      "value": 416.81
    },
    {
      "time": "2026-05-11",
      "value": 416.4952001953125
    },
    {
      "time": "2026-05-12",
      "value": 415.8688000488281
    },
    {
      "time": "2026-05-13",
      "value": 414.63599975585936
    },
    {
      "time": "2026-05-14",
      "value": 413.39899963378906
    },
    {
      "time": "2026-05-15",
      "value": 411.92319946289064
    },
    {
      "time": "2026-05-18",
      "value": 410.3629992675781
    },
    {
      "time": "2026-05-19",
      "value": 408.883798828125
    },
    {
      "time": "2026-05-20",
      "value": 407.4833984375
    },
    {
      "time": "2026-05-21",
      "value": 404.81579833984375
    },
    {
      "time": "2026-05-22",
      "value": 402.51199829101563
    },
    {
      "time": "2026-05-26",
      "value": 399.7997985839844
    },
    {
      "time": "2026-05-27",
      "value": 396.90819885253904
    },
    {
      "time": "2026-05-28",
      "value": 393.98259887695315
    },
    {
      "time": "2026-05-29",
      "value": 391.6773986816406
    },
    {
      "time": "2026-06-01",
      "value": 389.6477990722656
    },
    {
      "time": "2026-06-02",
      "value": 386.9793994140625
    },
    {
      "time": "2026-06-03",
      "value": 384.0677996826172
    },
    {
      "time": "2026-06-04",
      "value": 381.4583996582031
    },
    {
      "time": "2026-06-05",
      "value": 378.85640014648436
    },
    {
      "time": "2026-06-08",
      "value": 376.3156005859375
    },
    {
      "time": "2026-06-09",
      "value": 373.86240051269533
    },
    {
      "time": "2026-06-10",
      "value": 370.96620056152346
    },
    {
      "time": "2026-06-11",
      "value": 367.8568005371094
    },
    {
      "time": "2026-06-12",
      "value": 364.8740008544922
    },
    {
      "time": "2026-06-15",
      "value": 362.05980041503904
    },
    {
      "time": "2026-06-16",
      "value": 359.3324005126953
    },
    {
      "time": "2026-06-17",
      "value": 356.50920043945314
    },
    {
      "time": "2026-06-18",
      "value": 354.05900024414063
    },
    {
      "time": "2026-06-22",
      "value": 351.98059997558596
    },
    {
      "time": "2026-06-23",
      "value": 350.1227996826172
    },
    {
      "time": "2026-06-24",
      "value": 347.9787994384766
    },
    {
      "time": "2026-06-25",
      "value": 345.74419982910155
    },
    {
      "time": "2026-06-26",
      "value": 343.30419982910155
    },
    {
      "time": "2026-06-29",
      "value": 340.89
    },
    {
      "time": "2026-06-30",
      "value": 338.245
    },
    {
      "time": "2026-07-01",
      "value": 335.49
    },
    {
      "time": "2026-07-02",
      "value": 332.9
    },
    {
      "time": "2026-07-06",
      "value": 330.1692004394531
    },
    {
      "time": "2026-07-07",
      "value": 328.12660095214846
    },
    {
      "time": "2026-07-08",
      "value": 325.6496008300781
    },
    {
      "time": "2026-07-09",
      "value": 323.3188006591797
    },
    {
      "time": "2026-07-10",
      "value": 320.810400390625
    },
    {
      "time": "2026-07-13",
      "value": 318.70400085449216
    },
    {
      "time": "2026-07-14",
      "value": 316.5826007080078
    },
    {
      "time": "2026-07-15",
      "value": 314.19580078125
    },
    {
      "time": "2026-07-16",
      "value": 311.9518011474609
    },
    {
      "time": "2026-07-17",
      "value": 309.80720092773436
    },
    {
      "time": "2026-07-20",
      "value": 307.91260131835935
    },
    {
      "time": "2026-07-21",
      "value": 305.5754016113281
    },
    {
      "time": "2026-07-22",
      "value": 303.33860168457034
    },
    {
      "time": "2026-07-23",
      "value": 301.1034014892578
    },
    {
      "time": "2026-07-24",
      "value": 299.27520141601565
    },
    {
      "time": "2026-07-27",
      "value": 297.91920166015626
    },
    {
      "time": "2026-07-28",
      "value": 296.61320129394534
    },
    {
      "time": "2026-07-29",
      "value": 295.4158013916016
    },
    {
      "time": "2026-07-30",
      "value": 293.66260131835935
    },
    {
      "time": "2026-07-31",
      "value": 291.9898016357422
    },
    {
      "time": "2026-08-03",
      "value": 290.6790020751953
    },
    {
      "time": "2026-08-04",
      "value": 291.00960205078127
    },
    {
      "time": "2026-08-05",
      "value": 291.16960205078124
    },
    {
      "time": "2026-08-06",
      "value": 291.52080200195314
    },
    {
      "time": "2026-08-07",
      "value": 291.87120178222654
    },
    {
      "time": "2026-08-10",
      "value": 292.2998016357422
    },
    {
      "time": "2026-08-11",
      "value": 292.3980017089844
    },
    {
      "time": "2026-08-12",
      "value": 292.0170013427734
    },
    {
      "time": "2026-08-13",
      "value": 292.7400012207031
    },
    {
      "time": "2026-08-14",
      "value": 293.42440124511717
    },
    {
      "time": "2026-08-17",
      "value": 294.09680114746095
    },
    {
      "time": "2026-08-18",
      "value": 295.1698010253906
    },
    {
      "time": "2026-08-19",
      "value": 296.3090008544922
    },
    {
      "time": "2026-08-20",
      "value": 297.67080078125
    },
    {
      "time": "2026-08-21",
      "value": 299.32640075683594
    },
    {
      "time": "2026-08-24",
      "value": 301.1866009521484
    },
    {
      "time": "2026-08-25",
      "value": 302.80120056152344
    },
    {
      "time": "2026-08-26",
      "value": 304.0834008789063
    },
    {
      "time": "2026-08-27",
      "value": 305.42360107421877
    },
    {
      "time": "2026-08-28",
      "value": 307.2032012939453
    },
    {
      "time": "2026-08-31",
      "value": 309.0492010498047
    },
    {
      "time": "2026-09-01",
      "value": 310.7924011230469
    },
    {
      "time": "2026-09-02",
      "value": 312.4902014160156
    },
    {
      "time": "2026-09-03",
      "value": 314.1314013671875
    },
    {
      "time": "2026-09-04",
      "value": 315.68400146484373
    },
    {
      "time": "2026-09-08",
      "value": 316.7082012939453
    },
    {
      "time": "2026-09-09",
      "value": 317.65900146484375
    },
    {
      "time": "2026-09-10",
      "value": 318.6944012451172
    },
    {
      "time": "2026-09-11",
      "value": 319.78420166015627
    },
    {
      "time": "2026-09-14",
      "value": 321.0531018066406
    }
  ],
  "analysis": null
}