{
  "ok": true,
  "cached": false,
  "ticker": "JNJ",
  "price": 267.94,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [
    {
      "owner": "Schmid Timothy",
      "title": "EVP, WW Chair, MedTech",
      "is_csuite": 0,
      "value": 9230440,
      "avg_price": 274.74,
      "filing_date": "2026-09-04"
    },
    {
      "owner": "Taubert Jennifer L",
      "title": "EVP, WWC. Innovative Medicine",
      "is_csuite": 0,
      "value": 3950400,
      "avg_price": 263.36,
      "filing_date": "2026-08-18"
    }
  ],
  "congress_trades": [
    {
      "name": "Rohit Khanna",
      "slug": "rohit-khanna",
      "txn_type": "S_partial",
      "owner": "DC",
      "txn_date": "2026-08-07",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "kadoa"
    },
    {
      "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": "Rohit Khanna",
      "slug": "rohit-khanna",
      "txn_type": "P",
      "owner": "SP",
      "txn_date": "2026-07-20",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "kadoa"
    },
    {
      "name": "Thomas H. Kean Jr",
      "slug": "thomas-h-kean-jr",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-06-29",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Lloyd Doggett",
      "slug": "lloyd-doggett",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-06-09",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Thomas H. Kean Jr",
      "slug": "thomas-h-kean-jr",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-06-02",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Rohit Khanna",
      "slug": "rohit-khanna",
      "txn_type": "S",
      "owner": "DC",
      "txn_date": "2026-05-01",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "kadoa"
    },
    {
      "name": "Rohit Khanna",
      "slug": "rohit-khanna",
      "txn_type": "P",
      "owner": "SP",
      "txn_date": "2026-04-13",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "kadoa"
    },
    {
      "name": "Thomas H. Kean Jr",
      "slug": "thomas-h-kean-jr",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-03-26",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Richard Dean Dr McCormick",
      "slug": "richard-dean-dr-mccormick",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-03-19",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Johnson & Johnson Targets Double-Digit Growth as STELARA Faces Biosimilar Competition",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/m/1fd914ca-46c4-3e63-99bb-414b93d6e07b/johnson-%26-johnson-targets.html",
      "published": "2026-09-14"
    },
    {
      "title": "Apollo rumoured to be eyeing $20bn takeover of J&J’s orthopaedics business",
      "publisher": "Medical Device Network",
      "link": "https://finance.yahoo.com/m/62a0274d-5fa6-3878-9f28-45b40bf68de9/apollo-rumoured-to-be-eyeing.html",
      "published": "2026-09-14"
    },
    {
      "title": "Here's My Pick for the Smartest High-Yield Dividend Stock to Buy Right Now",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/43dddb25-d863-3c45-ba22-b8b9c334b03a/here%27s-my-pick-for-the.html",
      "published": "2026-09-14"
    },
    {
      "title": "Why Johnson & Johnson (JNJ) is a Top Dividend Stock for Your Portfolio",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/why-johnson-johnson-jnj-top-154504185.html",
      "published": "2026-09-14"
    },
    {
      "title": "Get Paid To Wait For ISRG Stock To Go On Sale",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/ea1b02bc-ab07-348c-b971-0ddcd2147c80/get-paid-to-wait-for-isrg.html",
      "published": "2026-09-14"
    },
    {
      "title": "Do the Math: Tax Man Goes Away When You Own These Dividend Stocks in a Roth IRA",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/be1b79e1-f7ec-3748-8282-a4bce40062a0/do-the-math%3A-tax-man-goes.html",
      "published": "2026-09-14"
    },
    {
      "title": "J&J in talks to sell DePuy Synthes to Apollo for $20 billion",
      "publisher": "Quartz",
      "link": "https://finance.yahoo.com/m/3bec705b-e07b-3c9c-9048-e7735d566805/j%26j-in-talks-to-sell-depuy.html",
      "published": "2026-09-14"
    },
    {
      "title": "Can Pfizer Overcome Its COVID and Patent Cliff Headwinds?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/healthcare/articles/pfizer-overcome-covid-patent-cliff-133700992.html",
      "published": "2026-09-14"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 177.75999450683594,
      "high": 178.99000549316406,
      "low": 176.92999267578125,
      "close": 177.39999389648438,
      "volume": 4768100
    },
    {
      "time": "2025-09-16",
      "open": 177.57000732421875,
      "high": 177.6199951171875,
      "low": 175.64999389648438,
      "close": 176.4600067138672,
      "volume": 7959300
    },
    {
      "time": "2025-09-17",
      "open": 176.7100067138672,
      "high": 178.50999450683594,
      "low": 176.58999633789062,
      "close": 177.1999969482422,
      "volume": 6714900
    },
    {
      "time": "2025-09-18",
      "open": 176.60000610351562,
      "high": 177.02000427246094,
      "low": 173.8699951171875,
      "close": 174.16000366210938,
      "volume": 8200900
    },
    {
      "time": "2025-09-19",
      "open": 174.69000244140625,
      "high": 177.16000366210938,
      "low": 173.3300018310547,
      "close": 176.19000244140625,
      "volume": 25621000
    },
    {
      "time": "2025-09-22",
      "open": 176.08999633789062,
      "high": 176.63999938964844,
      "low": 174.1199951171875,
      "close": 174.2100067138672,
      "volume": 7193900
    },
    {
      "time": "2025-09-23",
      "open": 174.88999938964844,
      "high": 176.97000122070312,
      "low": 174.8300018310547,
      "close": 176.5800018310547,
      "volume": 8350400
    },
    {
      "time": "2025-09-24",
      "open": 176.13999938964844,
      "high": 176.9499969482422,
      "low": 175.74000549316406,
      "close": 176.69000244140625,
      "volume": 6676800
    },
    {
      "time": "2025-09-25",
      "open": 177.1999969482422,
      "high": 178.39999389648438,
      "low": 175.91000366210938,
      "close": 177.72999572753906,
      "volume": 8475000
    },
    {
      "time": "2025-09-26",
      "open": 178.60000610351562,
      "high": 179.91000366210938,
      "low": 177.32000732421875,
      "close": 179.7100067138672,
      "volume": 8634400
    },
    {
      "time": "2025-09-29",
      "open": 179.8300018310547,
      "high": 181.8699951171875,
      "low": 179.8000030517578,
      "close": 181.6199951171875,
      "volume": 8597100
    },
    {
      "time": "2025-09-30",
      "open": 181.6999969482422,
      "high": 185.99000549316406,
      "low": 181.07000732421875,
      "close": 185.4199981689453,
      "volume": 11569000
    },
    {
      "time": "2025-10-01",
      "open": 186,
      "high": 186.55999755859375,
      "low": 183.91000366210938,
      "close": 186.0500030517578,
      "volume": 13063800
    },
    {
      "time": "2025-10-02",
      "open": 184.19000244140625,
      "high": 186.58999633789062,
      "low": 184.08999633789062,
      "close": 185.97999572753906,
      "volume": 7728100
    },
    {
      "time": "2025-10-03",
      "open": 187.05999755859375,
      "high": 189.77999877929688,
      "low": 186.91000366210938,
      "close": 188.63999938964844,
      "volume": 8675100
    },
    {
      "time": "2025-10-06",
      "open": 188,
      "high": 189.9199981689453,
      "low": 187.3699951171875,
      "close": 188.16000366210938,
      "volume": 5806100
    },
    {
      "time": "2025-10-07",
      "open": 183.77000427246094,
      "high": 189.22999572753906,
      "low": 182.94000244140625,
      "close": 188.88999938964844,
      "volume": 8776800
    },
    {
      "time": "2025-10-08",
      "open": 188.8699951171875,
      "high": 190.22000122070312,
      "low": 188.27000427246094,
      "close": 189.69000244140625,
      "volume": 5751200
    },
    {
      "time": "2025-10-09",
      "open": 190,
      "high": 192.10000610351562,
      "low": 189.72999572753906,
      "close": 191.0800018310547,
      "volume": 7484800
    },
    {
      "time": "2025-10-10",
      "open": 192.00999450683594,
      "high": 192.07000732421875,
      "low": 189.85000610351562,
      "close": 190.72000122070312,
      "volume": 9598000
    },
    {
      "time": "2025-10-13",
      "open": 189.8300018310547,
      "high": 191.3000030517578,
      "low": 189.27999877929688,
      "close": 190.89999389648438,
      "volume": 7979500
    },
    {
      "time": "2025-10-14",
      "open": 192.9199981689453,
      "high": 194.39999389648438,
      "low": 185.8800048828125,
      "close": 190.85000610351562,
      "volume": 13613300
    },
    {
      "time": "2025-10-15",
      "open": 191.47999572753906,
      "high": 193.57000732421875,
      "low": 189.3000030517578,
      "close": 191.1699981689453,
      "volume": 9473000
    },
    {
      "time": "2025-10-16",
      "open": 191.33999633789062,
      "high": 193.0500030517578,
      "low": 190.42999267578125,
      "close": 192.1199951171875,
      "volume": 10611800
    },
    {
      "time": "2025-10-17",
      "open": 192.5,
      "high": 193.60000610351562,
      "low": 191.67999267578125,
      "close": 193.22000122070312,
      "volume": 7764400
    },
    {
      "time": "2025-10-20",
      "open": 193.5,
      "high": 194.47999572753906,
      "low": 192.3300018310547,
      "close": 193.72000122070312,
      "volume": 8034700
    },
    {
      "time": "2025-10-21",
      "open": 193.00999450683594,
      "high": 193.5500030517578,
      "low": 191.77000427246094,
      "close": 191.8800048828125,
      "volume": 6716000
    },
    {
      "time": "2025-10-22",
      "open": 192,
      "high": 193.4499969482422,
      "low": 191.77999877929688,
      "close": 192.94000244140625,
      "volume": 6343100
    },
    {
      "time": "2025-10-23",
      "open": 192.55999755859375,
      "high": 194,
      "low": 191.5399932861328,
      "close": 192.47000122070312,
      "volume": 8882500
    },
    {
      "time": "2025-10-24",
      "open": 192.1999969482422,
      "high": 192.30999755859375,
      "low": 189.4199981689453,
      "close": 190.39999389648438,
      "volume": 6903400
    },
    {
      "time": "2025-10-27",
      "open": 189.99000549316406,
      "high": 190.8000030517578,
      "low": 189.52999877929688,
      "close": 190.3000030517578,
      "volume": 7126000
    },
    {
      "time": "2025-10-28",
      "open": 189.25999450683594,
      "high": 189.50999450683594,
      "low": 186.6199951171875,
      "close": 186.92999267578125,
      "volume": 8329500
    },
    {
      "time": "2025-10-29",
      "open": 186.6999969482422,
      "high": 187.10000610351562,
      "low": 184.66000366210938,
      "close": 186.60000610351562,
      "volume": 10551100
    },
    {
      "time": "2025-10-30",
      "open": 187.0800018310547,
      "high": 189.3800048828125,
      "low": 186.91000366210938,
      "close": 189.0500030517578,
      "volume": 7072500
    },
    {
      "time": "2025-10-31",
      "open": 187.4600067138672,
      "high": 189.5,
      "low": 186.75999450683594,
      "close": 188.8699951171875,
      "volume": 8791700
    },
    {
      "time": "2025-11-03",
      "open": 189,
      "high": 189.02999877929688,
      "low": 185.52000427246094,
      "close": 186.25999450683594,
      "volume": 7542600
    },
    {
      "time": "2025-11-04",
      "open": 186.8300018310547,
      "high": 187.82000732421875,
      "low": 185.6199951171875,
      "close": 186.86000061035156,
      "volume": 7209400
    },
    {
      "time": "2025-11-05",
      "open": 186.63999938964844,
      "high": 187.8300018310547,
      "low": 185.39999389648438,
      "close": 186,
      "volume": 5049400
    },
    {
      "time": "2025-11-06",
      "open": 186.75999450683594,
      "high": 187.52000427246094,
      "low": 185.3699951171875,
      "close": 186.97000122070312,
      "volume": 6767400
    },
    {
      "time": "2025-11-07",
      "open": 187.74000549316406,
      "high": 188.35000610351562,
      "low": 185.6999969482422,
      "close": 186.57000732421875,
      "volume": 6959200
    },
    {
      "time": "2025-11-10",
      "open": 186,
      "high": 188.4199981689453,
      "low": 185.1199951171875,
      "close": 188.41000366210938,
      "volume": 5323800
    },
    {
      "time": "2025-11-11",
      "open": 189.38999938964844,
      "high": 193.9199981689453,
      "low": 189.0500030517578,
      "close": 193.8300018310547,
      "volume": 7465600
    },
    {
      "time": "2025-11-12",
      "open": 193.36000061035156,
      "high": 195.5500030517578,
      "low": 193.07000732421875,
      "close": 194.38999938964844,
      "volume": 8803000
    },
    {
      "time": "2025-11-13",
      "open": 194.2100067138672,
      "high": 196,
      "low": 193.4499969482422,
      "close": 195.25,
      "volume": 8631600
    },
    {
      "time": "2025-11-14",
      "open": 195,
      "high": 197.17999267578125,
      "low": 193.5500030517578,
      "close": 195.92999267578125,
      "volume": 8824800
    },
    {
      "time": "2025-11-17",
      "open": 196.9600067138672,
      "high": 200.27999877929688,
      "low": 195.89999389648438,
      "close": 199.5800018310547,
      "volume": 13257000
    },
    {
      "time": "2025-11-18",
      "open": 199.00999450683594,
      "high": 200.3000030517578,
      "low": 198.52999877929688,
      "close": 200,
      "volume": 12468600
    },
    {
      "time": "2025-11-19",
      "open": 200,
      "high": 203.47999572753906,
      "low": 199.3800048828125,
      "close": 202.50999450683594,
      "volume": 14690800
    },
    {
      "time": "2025-11-20",
      "open": 202,
      "high": 204.50999450683594,
      "low": 201.57000732421875,
      "close": 203.07000732421875,
      "volume": 10612600
    },
    {
      "time": "2025-11-21",
      "open": 203.9600067138672,
      "high": 206.94000244140625,
      "low": 202.99000549316406,
      "close": 203.89999389648438,
      "volume": 13189100
    },
    {
      "time": "2025-11-24",
      "open": 203.7100067138672,
      "high": 206.1199951171875,
      "low": 203,
      "close": 206.0500030517578,
      "volume": 14803900
    },
    {
      "time": "2025-11-25",
      "open": 205.17999267578125,
      "high": 207.72000122070312,
      "low": 205.17999267578125,
      "close": 206.6699981689453,
      "volume": 10275300
    },
    {
      "time": "2025-11-26",
      "open": 206.49000549316406,
      "high": 207.80999755859375,
      "low": 205.94000244140625,
      "close": 207.55999755859375,
      "volume": 6729000
    },
    {
      "time": "2025-11-28",
      "open": 207,
      "high": 207.4600067138672,
      "low": 204.6300048828125,
      "close": 206.9199981689453,
      "volume": 5638300
    },
    {
      "time": "2025-12-01",
      "open": 206.5,
      "high": 207.6999969482422,
      "low": 205.33999633789062,
      "close": 205.33999633789062,
      "volume": 8473700
    },
    {
      "time": "2025-12-02",
      "open": 205.24000549316406,
      "high": 205.61000061035156,
      "low": 203.10000610351562,
      "close": 205.4199981689453,
      "volume": 8393600
    },
    {
      "time": "2025-12-03",
      "open": 205.89999389648438,
      "high": 207.02000427246094,
      "low": 204.99000549316406,
      "close": 205.3300018310547,
      "volume": 8363300
    },
    {
      "time": "2025-12-04",
      "open": 204.58999633789062,
      "high": 204.86000061035156,
      "low": 201.7100067138672,
      "close": 202.47999572753906,
      "volume": 9049900
    },
    {
      "time": "2025-12-05",
      "open": 202.97999572753906,
      "high": 203.4499969482422,
      "low": 200.80999755859375,
      "close": 201.92999267578125,
      "volume": 7785300
    },
    {
      "time": "2025-12-08",
      "open": 202.66000366210938,
      "high": 203.25999450683594,
      "low": 200.99000549316406,
      "close": 201.6199951171875,
      "volume": 7785700
    },
    {
      "time": "2025-12-09",
      "open": 202.9199981689453,
      "high": 205.5399932861328,
      "low": 199.91000366210938,
      "close": 199.9600067138672,
      "volume": 7509400
    },
    {
      "time": "2025-12-10",
      "open": 200.58999633789062,
      "high": 206.8000030517578,
      "low": 200.17999267578125,
      "close": 206.5399932861328,
      "volume": 11599800
    },
    {
      "time": "2025-12-11",
      "open": 207.89999389648438,
      "high": 211.24000549316406,
      "low": 207.8300018310547,
      "close": 210.00999450683594,
      "volume": 9009000
    },
    {
      "time": "2025-12-12",
      "open": 210.27999877929688,
      "high": 212.27000427246094,
      "low": 208.9600067138672,
      "close": 211.5800018310547,
      "volume": 6922700
    },
    {
      "time": "2025-12-15",
      "open": 210.35000610351562,
      "high": 215.19000244140625,
      "low": 209.00999450683594,
      "close": 214.1699981689453,
      "volume": 8467000
    },
    {
      "time": "2025-12-16",
      "open": 214,
      "high": 214.72999572753906,
      "low": 208.80999755859375,
      "close": 209.3000030517578,
      "volume": 9949800
    },
    {
      "time": "2025-12-17",
      "open": 209.38999938964844,
      "high": 211.52000427246094,
      "low": 208.4600067138672,
      "close": 210.3300018310547,
      "volume": 8457600
    },
    {
      "time": "2025-12-18",
      "open": 209.8000030517578,
      "high": 211.05999755859375,
      "low": 207.75999450683594,
      "close": 208.30999755859375,
      "volume": 7499900
    },
    {
      "time": "2025-12-19",
      "open": 207.55999755859375,
      "high": 209.24000549316406,
      "low": 206.02999877929688,
      "close": 206.3699951171875,
      "volume": 24803900
    },
    {
      "time": "2025-12-22",
      "open": 206.1300048828125,
      "high": 208.0800018310547,
      "low": 205.5,
      "close": 207.32000732421875,
      "volume": 8187800
    },
    {
      "time": "2025-12-23",
      "open": 205.02000427246094,
      "high": 206.52999877929688,
      "low": 203.27999877929688,
      "close": 205.77999877929688,
      "volume": 7047300
    },
    {
      "time": "2025-12-24",
      "open": 206,
      "high": 207.94000244140625,
      "low": 205.57000732421875,
      "close": 207.77999877929688,
      "volume": 2376500
    },
    {
      "time": "2025-12-26",
      "open": 207.52999877929688,
      "high": 208.0399932861328,
      "low": 206.7100067138672,
      "close": 207.6300048828125,
      "volume": 2316700
    },
    {
      "time": "2025-12-29",
      "open": 208,
      "high": 209.47000122070312,
      "low": 207.3800048828125,
      "close": 207.55999755859375,
      "volume": 4348900
    },
    {
      "time": "2025-12-30",
      "open": 207.50999450683594,
      "high": 207.69000244140625,
      "low": 206.52000427246094,
      "close": 206.91000366210938,
      "volume": 3937400
    },
    {
      "time": "2025-12-31",
      "open": 206.91000366210938,
      "high": 207.5,
      "low": 206.3699951171875,
      "close": 206.9499969482422,
      "volume": 4083800
    },
    {
      "time": "2026-01-02",
      "open": 206.82000732421875,
      "high": 207.38999938964844,
      "low": 203.67999267578125,
      "close": 207.35000610351562,
      "volume": 6325500
    },
    {
      "time": "2026-01-05",
      "open": 205.8699951171875,
      "high": 205.94000244140625,
      "low": 200.91000366210938,
      "close": 204.30999755859375,
      "volume": 9477000
    },
    {
      "time": "2026-01-06",
      "open": 204.60000610351562,
      "high": 206.7100067138672,
      "low": 204.1199951171875,
      "close": 204.7899932861328,
      "volume": 8107900
    },
    {
      "time": "2026-01-07",
      "open": 205.25999450683594,
      "high": 208.25999450683594,
      "low": 205.02999877929688,
      "close": 207.49000549316406,
      "volume": 7545900
    },
    {
      "time": "2026-01-08",
      "open": 206.92999267578125,
      "high": 208.97999572753906,
      "low": 204.97000122070312,
      "close": 205.75,
      "volume": 6557800
    },
    {
      "time": "2026-01-09",
      "open": 205.91000366210938,
      "high": 206.6999969482422,
      "low": 204.00999450683594,
      "close": 204.38999938964844,
      "volume": 6154300
    },
    {
      "time": "2026-01-12",
      "open": 205.5500030517578,
      "high": 209.89999389648438,
      "low": 203.85000610351562,
      "close": 209.72000122070312,
      "volume": 11794300
    },
    {
      "time": "2026-01-13",
      "open": 209.91000366210938,
      "high": 214.38999938964844,
      "low": 208.86000061035156,
      "close": 213.64999389648438,
      "volume": 11379600
    },
    {
      "time": "2026-01-14",
      "open": 214.72999572753906,
      "high": 218.86000061035156,
      "low": 214.14999389648438,
      "close": 218.5500030517578,
      "volume": 11858800
    },
    {
      "time": "2026-01-15",
      "open": 218.22999572753906,
      "high": 219.75,
      "low": 215.91000366210938,
      "close": 219.57000732421875,
      "volume": 8492100
    },
    {
      "time": "2026-01-16",
      "open": 219.0399932861328,
      "high": 220.11000061035156,
      "low": 218.13999938964844,
      "close": 218.66000366210938,
      "volume": 10021500
    },
    {
      "time": "2026-01-20",
      "open": 217.08999633789062,
      "high": 218.72999572753906,
      "low": 214.5,
      "close": 218.2100067138672,
      "volume": 14057100
    },
    {
      "time": "2026-01-21",
      "open": 211,
      "high": 218.67999267578125,
      "low": 210.5,
      "close": 218.00999450683594,
      "volume": 14762900
    },
    {
      "time": "2026-01-22",
      "open": 218.77000427246094,
      "high": 222.1699981689453,
      "low": 218.10000610351562,
      "close": 218.49000549316406,
      "volume": 13160000
    },
    {
      "time": "2026-01-23",
      "open": 219.8000030517578,
      "high": 221.2100067138672,
      "low": 217.83999633789062,
      "close": 220.13999938964844,
      "volume": 6950600
    },
    {
      "time": "2026-01-26",
      "open": 220.2100067138672,
      "high": 222.02999877929688,
      "low": 220,
      "close": 221.49000549316406,
      "volume": 6856700
    },
    {
      "time": "2026-01-27",
      "open": 222,
      "high": 225.5,
      "low": 220.6999969482422,
      "close": 224.44000244140625,
      "volume": 8154100
    },
    {
      "time": "2026-01-28",
      "open": 226.39999389648438,
      "high": 228.57000732421875,
      "low": 226.0800018310547,
      "close": 227.72000122070312,
      "volume": 9026500
    },
    {
      "time": "2026-01-29",
      "open": 228.80999755859375,
      "high": 230,
      "low": 227.0800018310547,
      "close": 227.2899932861328,
      "volume": 9645300
    },
    {
      "time": "2026-01-30",
      "open": 228.25999450683594,
      "high": 228.5,
      "low": 225.3300018310547,
      "close": 227.25,
      "volume": 11045500
    },
    {
      "time": "2026-02-02",
      "open": 228.32000732421875,
      "high": 231.19000244140625,
      "low": 227.25,
      "close": 230.75,
      "volume": 8187500
    },
    {
      "time": "2026-02-03",
      "open": 231.5,
      "high": 235.1999969482422,
      "low": 230.47999572753906,
      "close": 233.10000610351562,
      "volume": 9346600
    },
    {
      "time": "2026-02-04",
      "open": 235,
      "high": 235.8300018310547,
      "low": 232.94000244140625,
      "close": 234.47000122070312,
      "volume": 8641400
    },
    {
      "time": "2026-02-05",
      "open": 235,
      "high": 239.5800018310547,
      "low": 234.99000549316406,
      "close": 237.7899932861328,
      "volume": 10267500
    },
    {
      "time": "2026-02-06",
      "open": 238.9600067138672,
      "high": 240.94000244140625,
      "low": 237.97999572753906,
      "close": 239.99000549316406,
      "volume": 8274000
    },
    {
      "time": "2026-02-09",
      "open": 240.25,
      "high": 240.74000549316406,
      "low": 237.0399932861328,
      "close": 238.63999938964844,
      "volume": 9378500
    },
    {
      "time": "2026-02-10",
      "open": 239.97999572753906,
      "high": 240.5,
      "low": 237.8800048828125,
      "close": 238.35000610351562,
      "volume": 6723300
    },
    {
      "time": "2026-02-11",
      "open": 239.33999633789062,
      "high": 241.25999450683594,
      "low": 237.39999389648438,
      "close": 240.86000061035156,
      "volume": 6803900
    },
    {
      "time": "2026-02-12",
      "open": 240.47999572753906,
      "high": 246.35000610351562,
      "low": 239.67999267578125,
      "close": 244.5500030517578,
      "volume": 10254300
    },
    {
      "time": "2026-02-13",
      "open": 244.58999633789062,
      "high": 244.9499969482422,
      "low": 242.61000061035156,
      "close": 243.4499969482422,
      "volume": 13268500
    },
    {
      "time": "2026-02-17",
      "open": 244.1300048828125,
      "high": 244.49000549316406,
      "low": 241.8699951171875,
      "close": 243.3300018310547,
      "volume": 12703000
    },
    {
      "time": "2026-02-18",
      "open": 243.24000549316406,
      "high": 245.07000732421875,
      "low": 242.82000732421875,
      "close": 244.99000549316406,
      "volume": 8129700
    },
    {
      "time": "2026-02-19",
      "open": 244.6199951171875,
      "high": 246.9600067138672,
      "low": 244.27000427246094,
      "close": 246.91000366210938,
      "volume": 7553900
    },
    {
      "time": "2026-02-20",
      "open": 246.47000122070312,
      "high": 246.8800048828125,
      "low": 240.27999877929688,
      "close": 242.49000549316406,
      "volume": 13565800
    },
    {
      "time": "2026-02-23",
      "open": 243.6300048828125,
      "high": 246.80999755859375,
      "low": 242.60000610351562,
      "close": 245.83999633789062,
      "volume": 9622700
    },
    {
      "time": "2026-02-24",
      "open": 245.35000610351562,
      "high": 247.25,
      "low": 244.5399932861328,
      "close": 246.27999877929688,
      "volume": 7246300
    },
    {
      "time": "2026-02-25",
      "open": 244.86000061035156,
      "high": 247.25,
      "low": 243.72000122070312,
      "close": 245.1699981689453,
      "volume": 7698200
    },
    {
      "time": "2026-02-26",
      "open": 245.11000061035156,
      "high": 245.47000122070312,
      "low": 242.02000427246094,
      "close": 243.47000122070312,
      "volume": 7172600
    },
    {
      "time": "2026-02-27",
      "open": 244.02999877929688,
      "high": 248.94000244140625,
      "low": 242.5,
      "close": 248.42999267578125,
      "volume": 16428600
    },
    {
      "time": "2026-03-02",
      "open": 249.19000244140625,
      "high": 251.7100067138672,
      "low": 246.8699951171875,
      "close": 248.55999755859375,
      "volume": 9042400
    },
    {
      "time": "2026-03-03",
      "open": 246.4600067138672,
      "high": 247.8800048828125,
      "low": 244.36000061035156,
      "close": 246.75,
      "volume": 6178700
    },
    {
      "time": "2026-03-04",
      "open": 245.75,
      "high": 246.57000732421875,
      "low": 243.17999267578125,
      "close": 245.3000030517578,
      "volume": 5768000
    },
    {
      "time": "2026-03-05",
      "open": 242.6300048828125,
      "high": 243,
      "low": 235.92999267578125,
      "close": 239.6300048828125,
      "volume": 9375400
    },
    {
      "time": "2026-03-06",
      "open": 238.1199951171875,
      "high": 240.7899932861328,
      "low": 235.42999267578125,
      "close": 240.39999389648438,
      "volume": 7179800
    },
    {
      "time": "2026-03-09",
      "open": 240.8699951171875,
      "high": 244.08999633789062,
      "low": 240.0399932861328,
      "close": 242.58999633789062,
      "volume": 7844000
    },
    {
      "time": "2026-03-10",
      "open": 242.3000030517578,
      "high": 245,
      "low": 240.82000732421875,
      "close": 243.7100067138672,
      "volume": 7214100
    },
    {
      "time": "2026-03-11",
      "open": 242.8699951171875,
      "high": 243.69000244140625,
      "low": 241.36000061035156,
      "close": 242.99000549316406,
      "volume": 6933200
    },
    {
      "time": "2026-03-12",
      "open": 241.4600067138672,
      "high": 244.39999389648438,
      "low": 240.3000030517578,
      "close": 242.0399932861328,
      "volume": 7710200
    },
    {
      "time": "2026-03-13",
      "open": 244.2100067138672,
      "high": 245.58999633789062,
      "low": 241.5,
      "close": 241.52000427246094,
      "volume": 6415300
    },
    {
      "time": "2026-03-16",
      "open": 243.9199981689453,
      "high": 245.05999755859375,
      "low": 241.6699981689453,
      "close": 243.19000244140625,
      "volume": 7571500
    },
    {
      "time": "2026-03-17",
      "open": 243.5800018310547,
      "high": 244.13999938964844,
      "low": 237.22000122070312,
      "close": 238.11000061035156,
      "volume": 7281800
    },
    {
      "time": "2026-03-18",
      "open": 237.8699951171875,
      "high": 239.11000061035156,
      "low": 235.4199981689453,
      "close": 237.27999877929688,
      "volume": 6811500
    },
    {
      "time": "2026-03-19",
      "open": 238.33999633789062,
      "high": 239.25999450683594,
      "low": 236.30999755859375,
      "close": 237.60000610351562,
      "volume": 7511500
    },
    {
      "time": "2026-03-20",
      "open": 236.8300018310547,
      "high": 238.2899932861328,
      "low": 234.5,
      "close": 235.3699951171875,
      "volume": 17156600
    },
    {
      "time": "2026-03-23",
      "open": 237.39999389648438,
      "high": 238.30999755859375,
      "low": 234.25,
      "close": 235.4199981689453,
      "volume": 7313700
    },
    {
      "time": "2026-03-24",
      "open": 234.13999938964844,
      "high": 236,
      "low": 232.24000549316406,
      "close": 235.27000427246094,
      "volume": 9046200
    },
    {
      "time": "2026-03-25",
      "open": 236.8000030517578,
      "high": 241.4600067138672,
      "low": 235.72999572753906,
      "close": 239.92999267578125,
      "volume": 6456400
    },
    {
      "time": "2026-03-26",
      "open": 240,
      "high": 241.64999389648438,
      "low": 238.92999267578125,
      "close": 239.24000549316406,
      "volume": 5171400
    },
    {
      "time": "2026-03-27",
      "open": 241.19000244140625,
      "high": 242.67999267578125,
      "low": 239.1300048828125,
      "close": 240.4499969482422,
      "volume": 7617600
    },
    {
      "time": "2026-03-30",
      "open": 243.49000549316406,
      "high": 244.2100067138672,
      "low": 240.50999450683594,
      "close": 242.49000549316406,
      "volume": 7241300
    },
    {
      "time": "2026-03-31",
      "open": 243.00999450683594,
      "high": 245.3300018310547,
      "low": 242.64999389648438,
      "close": 244.44000244140625,
      "volume": 7554200
    },
    {
      "time": "2026-04-01",
      "open": 245.60000610351562,
      "high": 247.1999969482422,
      "low": 243.74000549316406,
      "close": 244.1199951171875,
      "volume": 6314600
    },
    {
      "time": "2026-04-02",
      "open": 245.11000061035156,
      "high": 247.2100067138672,
      "low": 241.8699951171875,
      "close": 243.0399932861328,
      "volume": 6878700
    },
    {
      "time": "2026-04-06",
      "open": 242.64999389648438,
      "high": 243.52000427246094,
      "low": 240.5,
      "close": 240.97000122070312,
      "volume": 4442400
    },
    {
      "time": "2026-04-07",
      "open": 240.77999877929688,
      "high": 240.77999877929688,
      "low": 236.00999450683594,
      "close": 238.41000366210938,
      "volume": 6241100
    },
    {
      "time": "2026-04-08",
      "open": 236.63999938964844,
      "high": 241.3300018310547,
      "low": 233.89999389648438,
      "close": 241.3000030517578,
      "volume": 8771100
    },
    {
      "time": "2026-04-09",
      "open": 241.3000030517578,
      "high": 244.1999969482422,
      "low": 240.5399932861328,
      "close": 241.30999755859375,
      "volume": 6216500
    },
    {
      "time": "2026-04-10",
      "open": 242,
      "high": 242.25999450683594,
      "low": 237.91000366210938,
      "close": 238.4600067138672,
      "volume": 7354500
    },
    {
      "time": "2026-04-13",
      "open": 237.7100067138672,
      "high": 238.38999938964844,
      "low": 235.17999267578125,
      "close": 237.9600067138672,
      "volume": 7663600
    },
    {
      "time": "2026-04-14",
      "open": 235.00999450683594,
      "high": 242.19000244140625,
      "low": 233.25,
      "close": 240.10000610351562,
      "volume": 10318700
    },
    {
      "time": "2026-04-15",
      "open": 239.94000244140625,
      "high": 240.4199981689453,
      "low": 236.75,
      "close": 238.6699981689453,
      "volume": 6463500
    },
    {
      "time": "2026-04-16",
      "open": 237.4199981689453,
      "high": 238.13999938964844,
      "low": 232.1199951171875,
      "close": 234.5399932861328,
      "volume": 8668900
    },
    {
      "time": "2026-04-17",
      "open": 234.36000061035156,
      "high": 235.5399932861328,
      "low": 232.0399932861328,
      "close": 234.17999267578125,
      "volume": 8946300
    },
    {
      "time": "2026-04-20",
      "open": 234.80999755859375,
      "high": 235.25999450683594,
      "low": 229.52999877929688,
      "close": 230.69000244140625,
      "volume": 7810500
    },
    {
      "time": "2026-04-21",
      "open": 229.35000610351562,
      "high": 229.69000244140625,
      "low": 224.6999969482422,
      "close": 226.16000366210938,
      "volume": 11681200
    },
    {
      "time": "2026-04-22",
      "open": 226.17999267578125,
      "high": 227.47999572753906,
      "low": 223.77999877929688,
      "close": 226.10000610351562,
      "volume": 9003400
    },
    {
      "time": "2026-04-23",
      "open": 227.25,
      "high": 231.38999938964844,
      "low": 227.02999877929688,
      "close": 230.64999389648438,
      "volume": 7097600
    },
    {
      "time": "2026-04-24",
      "open": 229.02999877929688,
      "high": 229.99000549316406,
      "low": 227.02000427246094,
      "close": 227.5,
      "volume": 6067500
    },
    {
      "time": "2026-04-27",
      "open": 225.77000427246094,
      "high": 227.91000366210938,
      "low": 224.35000610351562,
      "close": 225.33999633789062,
      "volume": 7897800
    },
    {
      "time": "2026-04-28",
      "open": 227.72999572753906,
      "high": 231.02999877929688,
      "low": 226.3699951171875,
      "close": 227.7899932861328,
      "volume": 7179800
    },
    {
      "time": "2026-04-29",
      "open": 225.52000427246094,
      "high": 228.7100067138672,
      "low": 224.86000061035156,
      "close": 227.35000610351562,
      "volume": 7071100
    },
    {
      "time": "2026-04-30",
      "open": 227.9499969482422,
      "high": 231.16000366210938,
      "low": 227.80999755859375,
      "close": 229.85000610351562,
      "volume": 8157200
    },
    {
      "time": "2026-05-01",
      "open": 229.05999755859375,
      "high": 229.77000427246094,
      "low": 227.02000427246094,
      "close": 227.19000244140625,
      "volume": 6863600
    },
    {
      "time": "2026-05-04",
      "open": 225.50999450683594,
      "high": 227.07000732421875,
      "low": 223.5800018310547,
      "close": 224.1999969482422,
      "volume": 8215200
    },
    {
      "time": "2026-05-05",
      "open": 225.38999938964844,
      "high": 226.52999877929688,
      "low": 224.89999389648438,
      "close": 225.5500030517578,
      "volume": 5556700
    },
    {
      "time": "2026-05-06",
      "open": 225.25,
      "high": 226.33999633789062,
      "low": 222.9499969482422,
      "close": 224.6199951171875,
      "volume": 7982300
    },
    {
      "time": "2026-05-07",
      "open": 224.77999877929688,
      "high": 224.77999877929688,
      "low": 220.6300048828125,
      "close": 222.50999450683594,
      "volume": 7269700
    },
    {
      "time": "2026-05-08",
      "open": 222.94000244140625,
      "high": 223.3699951171875,
      "low": 220.9199981689453,
      "close": 221.32000732421875,
      "volume": 5550600
    },
    {
      "time": "2026-05-11",
      "open": 221.32000732421875,
      "high": 223.27999877929688,
      "low": 220.3699951171875,
      "close": 221.42999267578125,
      "volume": 6223200
    },
    {
      "time": "2026-05-12",
      "open": 223,
      "high": 227.64999389648438,
      "low": 221.64999389648438,
      "close": 224.25999450683594,
      "volume": 8632500
    },
    {
      "time": "2026-05-13",
      "open": 225.82000732421875,
      "high": 230.8000030517578,
      "low": 225.44000244140625,
      "close": 230.4199981689453,
      "volume": 7464500
    },
    {
      "time": "2026-05-14",
      "open": 231,
      "high": 231.75999450683594,
      "low": 229.16000366210938,
      "close": 230.8000030517578,
      "volume": 6974400
    },
    {
      "time": "2026-05-15",
      "open": 230.77000427246094,
      "high": 232.13999938964844,
      "low": 226.44000244140625,
      "close": 226.7100067138672,
      "volume": 12167000
    },
    {
      "time": "2026-05-18",
      "open": 226.7100067138672,
      "high": 229.6999969482422,
      "low": 225.86000061035156,
      "close": 228.9199981689453,
      "volume": 10141600
    },
    {
      "time": "2026-05-19",
      "open": 228.94000244140625,
      "high": 230.85000610351562,
      "low": 228.0399932861328,
      "close": 230,
      "volume": 9677900
    },
    {
      "time": "2026-05-20",
      "open": 231.69000244140625,
      "high": 232,
      "low": 229.1699981689453,
      "close": 229.32000732421875,
      "volume": 7353800
    },
    {
      "time": "2026-05-21",
      "open": 229.32000732421875,
      "high": 231.88999938964844,
      "low": 227.35000610351562,
      "close": 231.72999572753906,
      "volume": 5239000
    },
    {
      "time": "2026-05-22",
      "open": 233,
      "high": 235.5,
      "low": 232.72000122070312,
      "close": 234.33999633789062,
      "volume": 5462300
    },
    {
      "time": "2026-05-26",
      "open": 233,
      "high": 233.24000549316406,
      "low": 229.0800018310547,
      "close": 230.17999267578125,
      "volume": 6619600
    },
    {
      "time": "2026-05-27",
      "open": 229.97999572753906,
      "high": 232.88999938964844,
      "low": 229.02000427246094,
      "close": 231.2899932861328,
      "volume": 5835500
    },
    {
      "time": "2026-05-28",
      "open": 230.02999877929688,
      "high": 231.8699951171875,
      "low": 229.72999572753906,
      "close": 230.8000030517578,
      "volume": 7193400
    },
    {
      "time": "2026-05-29",
      "open": 231.22999572753906,
      "high": 231.5,
      "low": 224.58999633789062,
      "close": 225.3300018310547,
      "volume": 13897700
    },
    {
      "time": "2026-06-01",
      "open": 223.1999969482422,
      "high": 224.44000244140625,
      "low": 220.83999633789062,
      "close": 223.50999450683594,
      "volume": 8041000
    },
    {
      "time": "2026-06-02",
      "open": 222.5800018310547,
      "high": 225.5,
      "low": 221.1699981689453,
      "close": 222.88999938964844,
      "volume": 5669000
    },
    {
      "time": "2026-06-03",
      "open": 222.4499969482422,
      "high": 224.92999267578125,
      "low": 222,
      "close": 223.24000549316406,
      "volume": 6507200
    },
    {
      "time": "2026-06-04",
      "open": 227.08999633789062,
      "high": 228.6699981689453,
      "low": 225.89999389648438,
      "close": 228.1699981689453,
      "volume": 7274800
    },
    {
      "time": "2026-06-05",
      "open": 230,
      "high": 235.22000122070312,
      "low": 229,
      "close": 232.77000427246094,
      "volume": 8034900
    },
    {
      "time": "2026-06-08",
      "open": 232.77000427246094,
      "high": 234.9499969482422,
      "low": 230.55999755859375,
      "close": 232.16000366210938,
      "volume": 7559800
    },
    {
      "time": "2026-06-09",
      "open": 232.3800048828125,
      "high": 237.7100067138672,
      "low": 230.41000366210938,
      "close": 237,
      "volume": 8354500
    },
    {
      "time": "2026-06-10",
      "open": 238.85000610351562,
      "high": 240.92999267578125,
      "low": 237.0500030517578,
      "close": 238.49000549316406,
      "volume": 8350800
    },
    {
      "time": "2026-06-11",
      "open": 240,
      "high": 241.60000610351562,
      "low": 238.13999938964844,
      "close": 238.3300018310547,
      "volume": 7399000
    },
    {
      "time": "2026-06-12",
      "open": 240,
      "high": 240.91000366210938,
      "low": 237.52000427246094,
      "close": 240.8699951171875,
      "volume": 6459400
    },
    {
      "time": "2026-06-15",
      "open": 239,
      "high": 239.5,
      "low": 233.5800018310547,
      "close": 235.66000366210938,
      "volume": 7732000
    },
    {
      "time": "2026-06-16",
      "open": 236.3699951171875,
      "high": 236.3699951171875,
      "low": 231.02000427246094,
      "close": 235.17999267578125,
      "volume": 7718100
    },
    {
      "time": "2026-06-17",
      "open": 234.02999877929688,
      "high": 235.42999267578125,
      "low": 230.6999969482422,
      "close": 234.1999969482422,
      "volume": 8548000
    },
    {
      "time": "2026-06-18",
      "open": 231.77999877929688,
      "high": 232.75,
      "low": 227.60000610351562,
      "close": 228.38999938964844,
      "volume": 18989800
    },
    {
      "time": "2026-06-22",
      "open": 228.9499969482422,
      "high": 231.4499969482422,
      "low": 227.5,
      "close": 231.2899932861328,
      "volume": 8518300
    },
    {
      "time": "2026-06-23",
      "open": 235.63999938964844,
      "high": 239.8000030517578,
      "low": 234.35000610351562,
      "close": 239.0800018310547,
      "volume": 11802000
    },
    {
      "time": "2026-06-24",
      "open": 239.88999938964844,
      "high": 243.0399932861328,
      "low": 238.75,
      "close": 241,
      "volume": 8139200
    },
    {
      "time": "2026-06-25",
      "open": 241.27000427246094,
      "high": 248.19000244140625,
      "low": 240.88999938964844,
      "close": 244.8800048828125,
      "volume": 10130400
    },
    {
      "time": "2026-06-26",
      "open": 248.27000427246094,
      "high": 255.11000061035156,
      "low": 247.8699951171875,
      "close": 254.66000366210938,
      "volume": 16316800
    },
    {
      "time": "2026-06-29",
      "open": 253.19000244140625,
      "high": 258.5799865722656,
      "low": 252.02999877929688,
      "close": 258.510009765625,
      "volume": 8608400
    },
    {
      "time": "2026-06-30",
      "open": 259,
      "high": 259.8999938964844,
      "low": 253.1699981689453,
      "close": 253.97000122070312,
      "volume": 8469500
    },
    {
      "time": "2026-07-01",
      "open": 253.25,
      "high": 254.1999969482422,
      "low": 251.0800018310547,
      "close": 253.97999572753906,
      "volume": 6516500
    },
    {
      "time": "2026-07-02",
      "open": 255.77999877929688,
      "high": 263.1000061035156,
      "low": 254,
      "close": 263.0400085449219,
      "volume": 7998700
    },
    {
      "time": "2026-07-06",
      "open": 260.2300109863281,
      "high": 261.3800048828125,
      "low": 255.92999267578125,
      "close": 259.3299865722656,
      "volume": 6803700
    },
    {
      "time": "2026-07-07",
      "open": 264.8900146484375,
      "high": 269.42999267578125,
      "low": 264.04998779296875,
      "close": 267.239990234375,
      "volume": 9089700
    },
    {
      "time": "2026-07-08",
      "open": 268.6000061035156,
      "high": 268.6000061035156,
      "low": 263.1300048828125,
      "close": 263.3999938964844,
      "volume": 6769400
    },
    {
      "time": "2026-07-09",
      "open": 260.6300048828125,
      "high": 263.45001220703125,
      "low": 258.1300048828125,
      "close": 259.1000061035156,
      "volume": 6426100
    },
    {
      "time": "2026-07-10",
      "open": 260.19000244140625,
      "high": 261.29998779296875,
      "low": 255.52000427246094,
      "close": 256.9800109863281,
      "volume": 6534700
    },
    {
      "time": "2026-07-13",
      "open": 257.95001220703125,
      "high": 259.5299987792969,
      "low": 256.1499938964844,
      "close": 257.7699890136719,
      "volume": 5272200
    },
    {
      "time": "2026-07-14",
      "open": 255.52999877929688,
      "high": 256.3900146484375,
      "low": 252.13999938964844,
      "close": 253.85000610351562,
      "volume": 8770600
    },
    {
      "time": "2026-07-15",
      "open": 250.08999633789062,
      "high": 256.8299865722656,
      "low": 246.0500030517578,
      "close": 247.02000427246094,
      "volume": 10547300
    },
    {
      "time": "2026-07-16",
      "open": 248.89999389648438,
      "high": 253.5500030517578,
      "low": 246.3000030517578,
      "close": 249.97000122070312,
      "volume": 11097600
    },
    {
      "time": "2026-07-17",
      "open": 252.58999633789062,
      "high": 255.66000366210938,
      "low": 251.9499969482422,
      "close": 253.0399932861328,
      "volume": 10167700
    },
    {
      "time": "2026-07-20",
      "open": 252.00999450683594,
      "high": 254.17999267578125,
      "low": 248.6300048828125,
      "close": 248.82000732421875,
      "volume": 8114700
    },
    {
      "time": "2026-07-21",
      "open": 247.4499969482422,
      "high": 251.33999633789062,
      "low": 245.49000549316406,
      "close": 250.61000061035156,
      "volume": 7793100
    },
    {
      "time": "2026-07-22",
      "open": 252.75999450683594,
      "high": 256.2900085449219,
      "low": 251.2100067138672,
      "close": 255.6300048828125,
      "volume": 9100200
    },
    {
      "time": "2026-07-23",
      "open": 255.24000549316406,
      "high": 260.20001220703125,
      "low": 254.4199981689453,
      "close": 259.2699890136719,
      "volume": 8063300
    },
    {
      "time": "2026-07-24",
      "open": 261.42999267578125,
      "high": 263.7099914550781,
      "low": 259.6099853515625,
      "close": 263.3999938964844,
      "volume": 6351800
    },
    {
      "time": "2026-07-27",
      "open": 262.54998779296875,
      "high": 268.79998779296875,
      "low": 261.3500061035156,
      "close": 265.95001220703125,
      "volume": 9647900
    },
    {
      "time": "2026-07-28",
      "open": 270,
      "high": 274.8999938964844,
      "low": 266.17999267578125,
      "close": 266.7300109863281,
      "volume": 10491000
    },
    {
      "time": "2026-07-29",
      "open": 268.5,
      "high": 269.3399963378906,
      "low": 264.7900085449219,
      "close": 265.5299987792969,
      "volume": 6105600
    },
    {
      "time": "2026-07-30",
      "open": 259.0299987792969,
      "high": 260.5199890136719,
      "low": 254.55999755859375,
      "close": 255.82000732421875,
      "volume": 8216500
    },
    {
      "time": "2026-07-31",
      "open": 256.010009765625,
      "high": 258.4800109863281,
      "low": 253.2899932861328,
      "close": 256.3500061035156,
      "volume": 6782100
    },
    {
      "time": "2026-08-03",
      "open": 254.97000122070312,
      "high": 257.75,
      "low": 250.91000366210938,
      "close": 254.41000366210938,
      "volume": 8136300
    },
    {
      "time": "2026-08-04",
      "open": 254.41000366210938,
      "high": 255.52000427246094,
      "low": 250.44000244140625,
      "close": 254.92999267578125,
      "volume": 7362400
    },
    {
      "time": "2026-08-05",
      "open": 255.25,
      "high": 259.32000732421875,
      "low": 254.47000122070312,
      "close": 257.5899963378906,
      "volume": 6472600
    },
    {
      "time": "2026-08-06",
      "open": 261.7099914550781,
      "high": 262.1099853515625,
      "low": 255.27999877929688,
      "close": 256.9800109863281,
      "volume": 6931800
    },
    {
      "time": "2026-08-07",
      "open": 255.88999938964844,
      "high": 259.6000061035156,
      "low": 255.1199951171875,
      "close": 259.239990234375,
      "volume": 6532100
    },
    {
      "time": "2026-08-10",
      "open": 259.05999755859375,
      "high": 262,
      "low": 258.54998779296875,
      "close": 261.80999755859375,
      "volume": 8985100
    },
    {
      "time": "2026-08-11",
      "open": 261.2300109863281,
      "high": 264.1499938964844,
      "low": 258.3599853515625,
      "close": 259.79998779296875,
      "volume": 5945900
    },
    {
      "time": "2026-08-12",
      "open": 256,
      "high": 261.4100036621094,
      "low": 255.25999450683594,
      "close": 260.8599853515625,
      "volume": 4629300
    },
    {
      "time": "2026-08-13",
      "open": 261.7300109863281,
      "high": 262.6199951171875,
      "low": 259.6499938964844,
      "close": 262.0799865722656,
      "volume": 4852700
    },
    {
      "time": "2026-08-14",
      "open": 260.6499938964844,
      "high": 261.7099914550781,
      "low": 259.1600036621094,
      "close": 260.3500061035156,
      "volume": 4998100
    },
    {
      "time": "2026-08-17",
      "open": 258.8699951171875,
      "high": 264.2799987792969,
      "low": 258.010009765625,
      "close": 262.3699951171875,
      "volume": 5515500
    },
    {
      "time": "2026-08-18",
      "open": 267.6700134277344,
      "high": 271.7300109863281,
      "low": 266.3299865722656,
      "close": 271.1099853515625,
      "volume": 7838200
    },
    {
      "time": "2026-08-19",
      "open": 273,
      "high": 276.4700012207031,
      "low": 270.55999755859375,
      "close": 273.4100036621094,
      "volume": 7728500
    },
    {
      "time": "2026-08-20",
      "open": 273.3999938964844,
      "high": 273.3999938964844,
      "low": 267.3699951171875,
      "close": 267.3699951171875,
      "volume": 6475900
    },
    {
      "time": "2026-08-21",
      "open": 267.8299865722656,
      "high": 272.6600036621094,
      "low": 267,
      "close": 270.239990234375,
      "volume": 6186800
    },
    {
      "time": "2026-08-24",
      "open": 269.739990234375,
      "high": 273.9800109863281,
      "low": 268.57000732421875,
      "close": 273.0400085449219,
      "volume": 5436100
    },
    {
      "time": "2026-08-25",
      "open": 271,
      "high": 273.79998779296875,
      "low": 270.17999267578125,
      "close": 273.1400146484375,
      "volume": 4687000
    },
    {
      "time": "2026-08-26",
      "open": 271.9700012207031,
      "high": 272.9100036621094,
      "low": 269.54998779296875,
      "close": 270,
      "volume": 7214100
    },
    {
      "time": "2026-08-27",
      "open": 268.45001220703125,
      "high": 268.45001220703125,
      "low": 263.8299865722656,
      "close": 265.7699890136719,
      "volume": 7306200
    },
    {
      "time": "2026-08-28",
      "open": 265.7799987792969,
      "high": 268.3800048828125,
      "low": 264.2699890136719,
      "close": 268.0400085449219,
      "volume": 5765600
    },
    {
      "time": "2026-08-31",
      "open": 267.1300048828125,
      "high": 267.7699890136719,
      "low": 265.1700134277344,
      "close": 265.8500061035156,
      "volume": 7900100
    },
    {
      "time": "2026-09-01",
      "open": 270.8299865722656,
      "high": 271.9100036621094,
      "low": 267.0199890136719,
      "close": 271.19000244140625,
      "volume": 6033600
    },
    {
      "time": "2026-09-02",
      "open": 274.739990234375,
      "high": 281.07000732421875,
      "low": 273.5299987792969,
      "close": 275.2099914550781,
      "volume": 7910600
    },
    {
      "time": "2026-09-03",
      "open": 277.32000732421875,
      "high": 278.8900146484375,
      "low": 273.1600036621094,
      "close": 278.42999267578125,
      "volume": 5940300
    },
    {
      "time": "2026-09-04",
      "open": 275.1300048828125,
      "high": 277.79998779296875,
      "low": 274.75,
      "close": 275.2300109863281,
      "volume": 4320100
    },
    {
      "time": "2026-09-08",
      "open": 271.2799987792969,
      "high": 271.989990234375,
      "low": 266.8800048828125,
      "close": 269.1199951171875,
      "volume": 8084700
    },
    {
      "time": "2026-09-09",
      "open": 268.510009765625,
      "high": 270.1000061035156,
      "low": 266.7300109863281,
      "close": 267.0799865722656,
      "volume": 6124600
    },
    {
      "time": "2026-09-10",
      "open": 270.2099914550781,
      "high": 271.2699890136719,
      "low": 265.7200012207031,
      "close": 266.3500061035156,
      "volume": 4929500
    },
    {
      "time": "2026-09-11",
      "open": 268.0299987792969,
      "high": 270.3999938964844,
      "low": 265.25,
      "close": 265.5799865722656,
      "volume": 4701200
    },
    {
      "time": "2026-09-14",
      "open": 271,
      "high": 271.5350036621094,
      "low": 267.2900085449219,
      "close": 267.94000244140625,
      "volume": 1854075
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 188.27060028076173
    },
    {
      "time": "2025-11-24",
      "value": 188.84360046386718
    },
    {
      "time": "2025-11-25",
      "value": 189.44780029296874
    },
    {
      "time": "2025-11-26",
      "value": 190.05500030517578
    },
    {
      "time": "2025-11-28",
      "value": 190.7102001953125
    },
    {
      "time": "2025-12-01",
      "value": 191.2932000732422
    },
    {
      "time": "2025-12-02",
      "value": 191.91739990234376
    },
    {
      "time": "2025-12-03",
      "value": 192.49239990234375
    },
    {
      "time": "2025-12-04",
      "value": 193.00819976806642
    },
    {
      "time": "2025-12-05",
      "value": 193.49219970703126
    },
    {
      "time": "2025-12-08",
      "value": 193.93039947509766
    },
    {
      "time": "2025-12-09",
      "value": 194.29719970703124
    },
    {
      "time": "2025-12-10",
      "value": 194.719599609375
    },
    {
      "time": "2025-12-11",
      "value": 195.19879943847656
    },
    {
      "time": "2025-12-12",
      "value": 195.7107995605469
    },
    {
      "time": "2025-12-15",
      "value": 196.22139953613282
    },
    {
      "time": "2025-12-16",
      "value": 196.64419952392578
    },
    {
      "time": "2025-12-17",
      "value": 197.0729995727539
    },
    {
      "time": "2025-12-18",
      "value": 197.44539947509764
    },
    {
      "time": "2025-12-19",
      "value": 197.7511993408203
    },
    {
      "time": "2025-12-22",
      "value": 198.08319946289063
    },
    {
      "time": "2025-12-23",
      "value": 198.38079956054688
    },
    {
      "time": "2025-12-24",
      "value": 198.7193994140625
    },
    {
      "time": "2025-12-26",
      "value": 199.04859954833984
    },
    {
      "time": "2025-12-29",
      "value": 199.35739959716796
    },
    {
      "time": "2025-12-30",
      "value": 199.6311996459961
    },
    {
      "time": "2025-12-31",
      "value": 199.89579956054686
    },
    {
      "time": "2026-01-02",
      "value": 200.20519958496095
    },
    {
      "time": "2026-01-05",
      "value": 200.43259948730469
    },
    {
      "time": "2026-01-06",
      "value": 200.6789993286133
    },
    {
      "time": "2026-01-07",
      "value": 201.02079956054686
    },
    {
      "time": "2026-01-08",
      "value": 201.32979949951172
    },
    {
      "time": "2026-01-09",
      "value": 201.67899963378906
    },
    {
      "time": "2026-01-12",
      "value": 202.1413995361328
    },
    {
      "time": "2026-01-13",
      "value": 202.63339935302736
    },
    {
      "time": "2026-01-14",
      "value": 203.22699951171876
    },
    {
      "time": "2026-01-15",
      "value": 203.8931997680664
    },
    {
      "time": "2026-01-16",
      "value": 204.52919982910157
    },
    {
      "time": "2026-01-20",
      "value": 205.1733999633789
    },
    {
      "time": "2026-01-21",
      "value": 205.79419982910156
    },
    {
      "time": "2026-01-22",
      "value": 206.43259979248046
    },
    {
      "time": "2026-01-23",
      "value": 207.06719970703125
    },
    {
      "time": "2026-01-26",
      "value": 207.62039978027343
    },
    {
      "time": "2026-01-27",
      "value": 208.2213998413086
    },
    {
      "time": "2026-01-28",
      "value": 208.87079986572266
    },
    {
      "time": "2026-01-29",
      "value": 209.4979998779297
    },
    {
      "time": "2026-01-30",
      "value": 210.05139984130858
    },
    {
      "time": "2026-02-02",
      "value": 210.6663998413086
    },
    {
      "time": "2026-02-03",
      "value": 211.27820007324217
    },
    {
      "time": "2026-02-04",
      "value": 211.90619995117189
    },
    {
      "time": "2026-02-05",
      "value": 212.58399993896484
    },
    {
      "time": "2026-02-06",
      "value": 213.26279998779296
    },
    {
      "time": "2026-02-09",
      "value": 213.90220001220703
    },
    {
      "time": "2026-02-10",
      "value": 214.51800018310547
    },
    {
      "time": "2026-02-11",
      "value": 215.1968002319336
    },
    {
      "time": "2026-02-12",
      "value": 215.98100036621094
    },
    {
      "time": "2026-02-13",
      "value": 216.74160034179687
    },
    {
      "time": "2026-02-17",
      "value": 217.5016003417969
    },
    {
      "time": "2026-02-18",
      "value": 218.35180053710937
    },
    {
      "time": "2026-02-19",
      "value": 219.25140075683595
    },
    {
      "time": "2026-02-20",
      "value": 220.06880096435546
    },
    {
      "time": "2026-02-23",
      "value": 220.98640075683593
    },
    {
      "time": "2026-02-24",
      "value": 221.7812008666992
    },
    {
      "time": "2026-02-25",
      "value": 222.4844009399414
    },
    {
      "time": "2026-02-26",
      "value": 223.12220092773438
    },
    {
      "time": "2026-02-27",
      "value": 223.8074008178711
    },
    {
      "time": "2026-03-02",
      "value": 224.5926007080078
    },
    {
      "time": "2026-03-03",
      "value": 225.3210006713867
    },
    {
      "time": "2026-03-04",
      "value": 226.06080078125
    },
    {
      "time": "2026-03-05",
      "value": 226.7260009765625
    },
    {
      "time": "2026-03-06",
      "value": 227.38760070800782
    },
    {
      "time": "2026-03-09",
      "value": 228.1238006591797
    },
    {
      "time": "2026-03-10",
      "value": 228.8424008178711
    },
    {
      "time": "2026-03-11",
      "value": 229.54960083007813
    },
    {
      "time": "2026-03-12",
      "value": 230.2392007446289
    },
    {
      "time": "2026-03-13",
      "value": 230.93140075683593
    },
    {
      "time": "2026-03-16",
      "value": 231.6562008666992
    },
    {
      "time": "2026-03-17",
      "value": 232.27140075683593
    },
    {
      "time": "2026-03-18",
      "value": 232.93080078125
    },
    {
      "time": "2026-03-19",
      "value": 233.58700103759764
    },
    {
      "time": "2026-03-20",
      "value": 234.14460083007813
    },
    {
      "time": "2026-03-23",
      "value": 234.73800079345702
    },
    {
      "time": "2026-03-24",
      "value": 235.35560089111328
    },
    {
      "time": "2026-03-25",
      "value": 235.95980072021484
    },
    {
      "time": "2026-03-26",
      "value": 236.47160095214844
    },
    {
      "time": "2026-03-27",
      "value": 236.90960083007812
    },
    {
      "time": "2026-03-30",
      "value": 237.36800079345704
    },
    {
      "time": "2026-03-31",
      "value": 237.88360076904297
    },
    {
      "time": "2026-04-01",
      "value": 238.40180053710938
    },
    {
      "time": "2026-04-02",
      "value": 238.90240051269532
    },
    {
      "time": "2026-04-06",
      "value": 239.35200042724608
    },
    {
      "time": "2026-04-07",
      "value": 239.71740051269532
    },
    {
      "time": "2026-04-08",
      "value": 240.1136004638672
    },
    {
      "time": "2026-04-09",
      "value": 240.45100036621093
    },
    {
      "time": "2026-04-10",
      "value": 240.66580047607422
    },
    {
      "time": "2026-04-13",
      "value": 240.87920074462892
    },
    {
      "time": "2026-04-14",
      "value": 241.13620086669923
    },
    {
      "time": "2026-04-15",
      "value": 241.29460083007814
    },
    {
      "time": "2026-04-16",
      "value": 241.32340057373048
    },
    {
      "time": "2026-04-17",
      "value": 241.31760040283203
    },
    {
      "time": "2026-04-20",
      "value": 241.1756005859375
    },
    {
      "time": "2026-04-21",
      "value": 240.8990005493164
    },
    {
      "time": "2026-04-22",
      "value": 240.64820068359376
    },
    {
      "time": "2026-04-23",
      "value": 240.49420043945312
    },
    {
      "time": "2026-04-24",
      "value": 240.22700042724608
    },
    {
      "time": "2026-04-27",
      "value": 239.84280029296875
    },
    {
      "time": "2026-04-28",
      "value": 239.52960021972658
    },
    {
      "time": "2026-04-29",
      "value": 239.21000030517578
    },
    {
      "time": "2026-04-30",
      "value": 238.9072003173828
    },
    {
      "time": "2026-05-01",
      "value": 238.51280029296876
    },
    {
      "time": "2026-05-04",
      "value": 238.14700012207032
    },
    {
      "time": "2026-05-05",
      "value": 237.74120025634767
    },
    {
      "time": "2026-05-06",
      "value": 237.30800018310546
    },
    {
      "time": "2026-05-07",
      "value": 236.85480010986328
    },
    {
      "time": "2026-05-08",
      "value": 236.4118002319336
    },
    {
      "time": "2026-05-11",
      "value": 235.8718002319336
    },
    {
      "time": "2026-05-12",
      "value": 235.38580017089845
    },
    {
      "time": "2026-05-13",
      "value": 235.05920013427735
    },
    {
      "time": "2026-05-14",
      "value": 234.76920013427736
    },
    {
      "time": "2026-05-15",
      "value": 234.51080017089845
    },
    {
      "time": "2026-05-18",
      "value": 234.28120025634766
    },
    {
      "time": "2026-05-19",
      "value": 234.02940032958983
    },
    {
      "time": "2026-05-20",
      "value": 233.74160034179687
    },
    {
      "time": "2026-05-21",
      "value": 233.5164001464844
    },
    {
      "time": "2026-05-22",
      "value": 233.36240020751953
    },
    {
      "time": "2026-05-26",
      "value": 233.13559997558593
    },
    {
      "time": "2026-05-27",
      "value": 232.89759979248046
    },
    {
      "time": "2026-05-28",
      "value": 232.7513998413086
    },
    {
      "time": "2026-05-29",
      "value": 232.51239990234376
    },
    {
      "time": "2026-06-01",
      "value": 232.23059967041016
    },
    {
      "time": "2026-06-02",
      "value": 231.9809997558594
    },
    {
      "time": "2026-06-03",
      "value": 231.73739990234375
    },
    {
      "time": "2026-06-04",
      "value": 231.59539978027342
    },
    {
      "time": "2026-06-05",
      "value": 231.45220001220704
    },
    {
      "time": "2026-06-08",
      "value": 231.31059997558594
    },
    {
      "time": "2026-06-09",
      "value": 231.2416000366211
    },
    {
      "time": "2026-06-10",
      "value": 231.16160003662108
    },
    {
      "time": "2026-06-11",
      "value": 231.03940002441405
    },
    {
      "time": "2026-06-12",
      "value": 230.97440002441405
    },
    {
      "time": "2026-06-15",
      "value": 230.8268002319336
    },
    {
      "time": "2026-06-16",
      "value": 230.71100006103515
    },
    {
      "time": "2026-06-17",
      "value": 230.62679992675783
    },
    {
      "time": "2026-06-18",
      "value": 230.36859985351563
    },
    {
      "time": "2026-06-22",
      "value": 230.16819976806642
    },
    {
      "time": "2026-06-23",
      "value": 230.18059967041015
    },
    {
      "time": "2026-06-24",
      "value": 230.2413995361328
    },
    {
      "time": "2026-06-25",
      "value": 230.33699951171874
    },
    {
      "time": "2026-06-26",
      "value": 230.65679962158202
    },
    {
      "time": "2026-06-29",
      "value": 231.13619995117188
    },
    {
      "time": "2026-06-30",
      "value": 231.53200012207031
    },
    {
      "time": "2026-07-01",
      "value": 231.99779998779297
    },
    {
      "time": "2026-07-02",
      "value": 232.7354000854492
    },
    {
      "time": "2026-07-06",
      "value": 233.39999969482423
    },
    {
      "time": "2026-07-07",
      "value": 234.13179962158202
    },
    {
      "time": "2026-07-08",
      "value": 234.84979949951173
    },
    {
      "time": "2026-07-09",
      "value": 235.52499969482423
    },
    {
      "time": "2026-07-10",
      "value": 236.10880004882813
    },
    {
      "time": "2026-07-13",
      "value": 236.71719970703126
    },
    {
      "time": "2026-07-14",
      "value": 237.19719970703125
    },
    {
      "time": "2026-07-15",
      "value": 237.59379974365234
    },
    {
      "time": "2026-07-16",
      "value": 238.10919982910156
    },
    {
      "time": "2026-07-17",
      "value": 238.65899963378905
    },
    {
      "time": "2026-07-20",
      "value": 239.1429998779297
    },
    {
      "time": "2026-07-21",
      "value": 239.705
    },
    {
      "time": "2026-07-22",
      "value": 240.39119995117187
    },
    {
      "time": "2026-07-23",
      "value": 241.1479998779297
    },
    {
      "time": "2026-07-24",
      "value": 241.93079986572266
    },
    {
      "time": "2026-07-27",
      "value": 242.6414001464844
    },
    {
      "time": "2026-07-28",
      "value": 243.3600003051758
    },
    {
      "time": "2026-07-29",
      "value": 244.13640014648436
    },
    {
      "time": "2026-07-30",
      "value": 244.67440032958984
    },
    {
      "time": "2026-07-31",
      "value": 245.20140045166016
    },
    {
      "time": "2026-08-03",
      "value": 245.70320037841796
    },
    {
      "time": "2026-08-04",
      "value": 246.16720031738282
    },
    {
      "time": "2026-08-05",
      "value": 246.63220031738283
    },
    {
      "time": "2026-08-06",
      "value": 247.16820068359374
    },
    {
      "time": "2026-08-07",
      "value": 247.7272006225586
    },
    {
      "time": "2026-08-10",
      "value": 248.34740051269532
    },
    {
      "time": "2026-08-11",
      "value": 249.0368002319336
    },
    {
      "time": "2026-08-12",
      "value": 249.7838000488281
    },
    {
      "time": "2026-08-13",
      "value": 250.56759979248048
    },
    {
      "time": "2026-08-14",
      "value": 251.3097998046875
    },
    {
      "time": "2026-08-17",
      "value": 251.99379974365235
    },
    {
      "time": "2026-08-18",
      "value": 252.76059936523438
    },
    {
      "time": "2026-08-19",
      "value": 253.58559936523437
    },
    {
      "time": "2026-08-20",
      "value": 254.19299926757813
    },
    {
      "time": "2026-08-21",
      "value": 254.82799896240235
    },
    {
      "time": "2026-08-24",
      "value": 255.52219909667969
    },
    {
      "time": "2026-08-25",
      "value": 256.1675994873047
    },
    {
      "time": "2026-08-26",
      "value": 256.8543994140625
    },
    {
      "time": "2026-08-27",
      "value": 257.4661993408203
    },
    {
      "time": "2026-08-28",
      "value": 258.1429995727539
    },
    {
      "time": "2026-08-31",
      "value": 258.89219970703124
    },
    {
      "time": "2026-09-01",
      "value": 259.69019989013674
    },
    {
      "time": "2026-09-02",
      "value": 260.41279968261716
    },
    {
      "time": "2026-09-03",
      "value": 261.1613995361328
    },
    {
      "time": "2026-09-04",
      "value": 261.7683996582031
    },
    {
      "time": "2026-09-08",
      "value": 262.0575994873047
    },
    {
      "time": "2026-09-09",
      "value": 262.2289990234375
    },
    {
      "time": "2026-09-10",
      "value": 262.4765991210937
    },
    {
      "time": "2026-09-11",
      "value": 262.70859893798826
    },
    {
      "time": "2026-09-14",
      "value": 262.806598815918
    }
  ],
  "analysis": null
}