{
  "ok": true,
  "cached": false,
  "ticker": "JPM",
  "price": 350.1,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Rohit Khanna",
      "slug": "rohit-khanna",
      "txn_type": "P",
      "owner": "SP",
      "txn_date": "2026-08-27",
      "amount_min": 100001,
      "amount_max": 250000,
      "source": "kadoa"
    },
    {
      "name": "Rohit Khanna",
      "slug": "rohit-khanna",
      "txn_type": "S_partial",
      "owner": "DC",
      "txn_date": "2026-06-05",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "kadoa"
    },
    {
      "name": "Rohit Khanna",
      "slug": "rohit-khanna",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-06-01",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "kadoa"
    },
    {
      "name": "Rohit Khanna",
      "slug": "rohit-khanna",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-05-18",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "kadoa"
    },
    {
      "name": "Rohit Khanna",
      "slug": "rohit-khanna",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-04-21",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "kadoa"
    },
    {
      "name": "Elizabeth Fletcher",
      "slug": "elizabeth-fletcher",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-04-08",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Rohit Khanna",
      "slug": "rohit-khanna",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-02-19",
      "amount_min": 100001,
      "amount_max": 250000,
      "source": "kadoa"
    },
    {
      "name": "David J. Taylor",
      "slug": "david-j-taylor",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-01-29",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "David J. Taylor",
      "slug": "david-j-taylor",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-01-29",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Jonathan Jackson",
      "slug": "jonathan-jackson",
      "txn_type": "P",
      "owner": "SP",
      "txn_date": "2026-01-20",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Sector Update: Financial Stocks Retreat Monday Afternoon",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/sector-financial-stocks-retreat-monday-174712870.html",
      "published": "2026-09-14"
    },
    {
      "title": "The high-end card changes that are challenging banks",
      "publisher": "American Banker",
      "link": "https://finance.yahoo.com/m/7b275aac-1f44-3ad9-a45f-d9a62dfdb674/the-high-end-card-changes.html",
      "published": "2026-09-14"
    },
    {
      "title": "10-Year Treasury Yield Just Passed 5%, Here’s What Happened To The Market When The Same Thing Happened In 2007",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/2e2197c1-19df-3803-989f-cd344572a630/10-year-treasury-yield-just.html",
      "published": "2026-09-14"
    },
    {
      "title": "Market Chatter: JPMorgan to Launch Frontier Market Local Currency Bond Index by End-September",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/currencies/articles/market-chatter-jpmorgan-launch-frontier-142050379.html",
      "published": "2026-09-14"
    },
    {
      "title": "JPMorgan's Private Bank Reset Targets the Next Wave of AI Wealth",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/technology/ai/articles/jpmorgans-private-bank-reset-targets-140300358.html",
      "published": "2026-09-14"
    },
    {
      "title": "Oil-driven bond yield surge finally bites equities but JP Morgan says do not chase the sell-off",
      "publisher": "Proactive",
      "link": "https://finance.yahoo.com/m/63871557-1865-3f9d-a278-af2639bdc35c/oil-driven-bond-yield-surge.html",
      "published": "2026-09-14"
    },
    {
      "title": "Market Chatter: Kioxia Considers $10 Billion-Plus US Listing",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/market-chatter-kioxia-considers-10-121149903.html",
      "published": "2026-09-14"
    },
    {
      "title": "MARA Holdings Shares Fall 5.7% After JPMorgan Double Downgrade",
      "publisher": "InvestorsHub",
      "link": "https://finance.yahoo.com/m/e21b42c7-9645-354f-904b-29a96735696e/mara-holdings-shares-fall.html",
      "published": "2026-09-14"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 307.1700134277344,
      "high": 309.95001220703125,
      "low": 307.1700134277344,
      "close": 308.8999938964844,
      "volume": 7122000
    },
    {
      "time": "2025-09-16",
      "open": 310,
      "high": 310.8999938964844,
      "low": 307.1300048828125,
      "close": 309.19000244140625,
      "volume": 10525600
    },
    {
      "time": "2025-09-17",
      "open": 310.3900146484375,
      "high": 312.9100036621094,
      "low": 308.7699890136719,
      "close": 311.75,
      "volume": 8657800
    },
    {
      "time": "2025-09-18",
      "open": 311.7900085449219,
      "high": 313.44000244140625,
      "low": 309.6099853515625,
      "close": 313.2300109863281,
      "volume": 8050700
    },
    {
      "time": "2025-09-19",
      "open": 313.6000061035156,
      "high": 315.79998779296875,
      "low": 309.1199951171875,
      "close": 314.7799987792969,
      "volume": 23568600
    },
    {
      "time": "2025-09-22",
      "open": 309.79998779296875,
      "high": 313.70001220703125,
      "low": 309.55999755859375,
      "close": 312.44000244140625,
      "volume": 7520200
    },
    {
      "time": "2025-09-23",
      "open": 311.82000732421875,
      "high": 316.30999755859375,
      "low": 310.5799865722656,
      "close": 312.739990234375,
      "volume": 8584400
    },
    {
      "time": "2025-09-24",
      "open": 314.04998779296875,
      "high": 316.5799865722656,
      "low": 311.6700134277344,
      "close": 313.4200134277344,
      "volume": 7310500
    },
    {
      "time": "2025-09-25",
      "open": 314.1199951171875,
      "high": 315.6499938964844,
      "low": 311.79998779296875,
      "close": 313.45001220703125,
      "volume": 7083200
    },
    {
      "time": "2025-09-26",
      "open": 314.8999938964844,
      "high": 317.80999755859375,
      "low": 313.70001220703125,
      "close": 316.05999755859375,
      "volume": 7258100
    },
    {
      "time": "2025-09-29",
      "open": 317.05999755859375,
      "high": 318.010009765625,
      "low": 313.6600036621094,
      "close": 315.69000244140625,
      "volume": 6462400
    },
    {
      "time": "2025-09-30",
      "open": 316.25,
      "high": 317.4100036621094,
      "low": 310.1099853515625,
      "close": 315.42999267578125,
      "volume": 11823300
    },
    {
      "time": "2025-10-01",
      "open": 313.9700012207031,
      "high": 314.5899963378906,
      "low": 307.4100036621094,
      "close": 310.7099914550781,
      "volume": 9235200
    },
    {
      "time": "2025-10-02",
      "open": 310,
      "high": 310.55999755859375,
      "low": 306.1400146484375,
      "close": 307.54998779296875,
      "volume": 7600000
    },
    {
      "time": "2025-10-03",
      "open": 308.510009765625,
      "high": 311.6600036621094,
      "low": 308.2099914550781,
      "close": 310.0299987792969,
      "volume": 6029900
    },
    {
      "time": "2025-10-06",
      "open": 310.17999267578125,
      "high": 311.75,
      "low": 305.1300048828125,
      "close": 309.17999267578125,
      "volume": 7214500
    },
    {
      "time": "2025-10-07",
      "open": 309.3500061035156,
      "high": 310.010009765625,
      "low": 304.70001220703125,
      "close": 307.69000244140625,
      "volume": 8454200
    },
    {
      "time": "2025-10-08",
      "open": 308.2099914550781,
      "high": 308.7799987792969,
      "low": 303.54998779296875,
      "close": 304.0299987792969,
      "volume": 6489900
    },
    {
      "time": "2025-10-09",
      "open": 305.04998779296875,
      "high": 308.0400085449219,
      "low": 303.3900146484375,
      "close": 305.5299987792969,
      "volume": 7060300
    },
    {
      "time": "2025-10-10",
      "open": 305.6600036621094,
      "high": 310.4700012207031,
      "low": 300.80999755859375,
      "close": 300.8900146484375,
      "volume": 8597400
    },
    {
      "time": "2025-10-13",
      "open": 305.6000061035156,
      "high": 309.4599914550781,
      "low": 305.45001220703125,
      "close": 307.9700012207031,
      "volume": 10788700
    },
    {
      "time": "2025-10-14",
      "open": 305.8399963378906,
      "high": 307,
      "low": 294.2099914550781,
      "close": 302.0799865722656,
      "volume": 16178800
    },
    {
      "time": "2025-10-15",
      "open": 306.3900146484375,
      "high": 312.1199951171875,
      "low": 305.44000244140625,
      "close": 305.69000244140625,
      "volume": 11354800
    },
    {
      "time": "2025-10-16",
      "open": 305.3500061035156,
      "high": 308.67999267578125,
      "low": 297.07000732421875,
      "close": 298.5400085449219,
      "volume": 10549400
    },
    {
      "time": "2025-10-17",
      "open": 299.1600036621094,
      "high": 299.54998779296875,
      "low": 294.20001220703125,
      "close": 297.55999755859375,
      "volume": 10153500
    },
    {
      "time": "2025-10-20",
      "open": 298.5,
      "high": 303.69000244140625,
      "low": 298.1600036621094,
      "close": 302.3599853515625,
      "volume": 6894900
    },
    {
      "time": "2025-10-21",
      "open": 301.6600036621094,
      "high": 304.04998779296875,
      "low": 297,
      "close": 297.0899963378906,
      "volume": 7372700
    },
    {
      "time": "2025-10-22",
      "open": 297.7699890136719,
      "high": 298.05999755859375,
      "low": 290.5400085449219,
      "close": 294.1099853515625,
      "volume": 8054100
    },
    {
      "time": "2025-10-23",
      "open": 294.3800048828125,
      "high": 296.3699951171875,
      "low": 292.510009765625,
      "close": 294.5400085449219,
      "volume": 5438800
    },
    {
      "time": "2025-10-24",
      "open": 296.0799865722656,
      "high": 302.6000061035156,
      "low": 295.45001220703125,
      "close": 300.44000244140625,
      "volume": 7228300
    },
    {
      "time": "2025-10-27",
      "open": 302.1600036621094,
      "high": 304.5299987792969,
      "low": 301.010009765625,
      "close": 304.1499938964844,
      "volume": 5642200
    },
    {
      "time": "2025-10-28",
      "open": 304.8599853515625,
      "high": 307.9700012207031,
      "low": 303.1600036621094,
      "close": 305.3599853515625,
      "volume": 6336000
    },
    {
      "time": "2025-10-29",
      "open": 303.510009765625,
      "high": 308.25,
      "low": 303.010009765625,
      "close": 305.510009765625,
      "volume": 7520300
    },
    {
      "time": "2025-10-30",
      "open": 305.7900085449219,
      "high": 312.6099853515625,
      "low": 305.1000061035156,
      "close": 309.44000244140625,
      "volume": 7514600
    },
    {
      "time": "2025-10-31",
      "open": 308.5400085449219,
      "high": 312.8699951171875,
      "low": 307.25,
      "close": 311.1199951171875,
      "volume": 7721300
    },
    {
      "time": "2025-11-03",
      "open": 311,
      "high": 312.32000732421875,
      "low": 306.2099914550781,
      "close": 309.3500061035156,
      "volume": 7770000
    },
    {
      "time": "2025-11-04",
      "open": 306.7099914550781,
      "high": 312.2200012207031,
      "low": 305.1000061035156,
      "close": 309.25,
      "volume": 7085200
    },
    {
      "time": "2025-11-05",
      "open": 309.6099853515625,
      "high": 313.1000061035156,
      "low": 305.6300048828125,
      "close": 311.67999267578125,
      "volume": 6865200
    },
    {
      "time": "2025-11-06",
      "open": 310.989990234375,
      "high": 314.8399963378906,
      "low": 310.260009765625,
      "close": 313.4200134277344,
      "volume": 7206100
    },
    {
      "time": "2025-11-07",
      "open": 311.8900146484375,
      "high": 314.42999267578125,
      "low": 307.6400146484375,
      "close": 314.2099914550781,
      "volume": 7302300
    },
    {
      "time": "2025-11-10",
      "open": 315,
      "high": 319.55999755859375,
      "low": 314.2099914550781,
      "close": 316.8900146484375,
      "volume": 5794100
    },
    {
      "time": "2025-11-11",
      "open": 317.5,
      "high": 319.04998779296875,
      "low": 315.2799987792969,
      "close": 315.6199951171875,
      "volume": 5030200
    },
    {
      "time": "2025-11-12",
      "open": 316.260009765625,
      "high": 322.25,
      "low": 316.2099914550781,
      "close": 320.4100036621094,
      "volume": 10578300
    },
    {
      "time": "2025-11-13",
      "open": 319.2300109863281,
      "high": 320.6300048828125,
      "low": 309.1000061035156,
      "close": 309.4800109863281,
      "volume": 8973300
    },
    {
      "time": "2025-11-14",
      "open": 307.510009765625,
      "high": 307.6400146484375,
      "low": 301.2300109863281,
      "close": 303.6099853515625,
      "volume": 10327000
    },
    {
      "time": "2025-11-17",
      "open": 304,
      "high": 305.5899963378906,
      "low": 297.6700134277344,
      "close": 300.3699951171875,
      "volume": 8344000
    },
    {
      "time": "2025-11-18",
      "open": 299.5,
      "high": 302.95001220703125,
      "low": 297.0199890136719,
      "close": 299.4100036621094,
      "volume": 8077300
    },
    {
      "time": "2025-11-19",
      "open": 299.739990234375,
      "high": 304.45001220703125,
      "low": 299.2699890136719,
      "close": 303.2699890136719,
      "volume": 5546600
    },
    {
      "time": "2025-11-20",
      "open": 306.3399963378906,
      "high": 309.9200134277344,
      "low": 298.1600036621094,
      "close": 298.3800048828125,
      "volume": 7501600
    },
    {
      "time": "2025-11-21",
      "open": 301.2900085449219,
      "high": 301.67999267578125,
      "low": 292.80999755859375,
      "close": 298.0199890136719,
      "volume": 11766800
    },
    {
      "time": "2025-11-24",
      "open": 298.239990234375,
      "high": 299.82000732421875,
      "low": 294.510009765625,
      "close": 298,
      "volume": 10940200
    },
    {
      "time": "2025-11-25",
      "open": 300.04998779296875,
      "high": 304.5,
      "low": 295.55999755859375,
      "close": 303,
      "volume": 8877200
    },
    {
      "time": "2025-11-26",
      "open": 305,
      "high": 308.5299987792969,
      "low": 303.20001220703125,
      "close": 307.6400146484375,
      "volume": 7910900
    },
    {
      "time": "2025-11-28",
      "open": 309.1000061035156,
      "high": 313.7200012207031,
      "low": 308.239990234375,
      "close": 313.0799865722656,
      "volume": 4322400
    },
    {
      "time": "2025-12-01",
      "open": 312.95001220703125,
      "high": 314.0400085449219,
      "low": 308.5400085449219,
      "close": 308.9200134277344,
      "volume": 7727300
    },
    {
      "time": "2025-12-02",
      "open": 308.739990234375,
      "high": 310.4800109863281,
      "low": 307.0899963378906,
      "close": 307.8800048828125,
      "volume": 7249000
    },
    {
      "time": "2025-12-03",
      "open": 307.20001220703125,
      "high": 312.3599853515625,
      "low": 306.79998779296875,
      "close": 312.1300048828125,
      "volume": 8535300
    },
    {
      "time": "2025-12-04",
      "open": 313.260009765625,
      "high": 318.489990234375,
      "low": 313,
      "close": 316.1000061035156,
      "volume": 9627800
    },
    {
      "time": "2025-12-05",
      "open": 315.6400146484375,
      "high": 318.4800109863281,
      "low": 314.67999267578125,
      "close": 315.0400085449219,
      "volume": 6518900
    },
    {
      "time": "2025-12-08",
      "open": 315.05999755859375,
      "high": 316.4700012207031,
      "low": 313.3500061035156,
      "close": 315.2099914550781,
      "volume": 7417200
    },
    {
      "time": "2025-12-09",
      "open": 314.95001220703125,
      "high": 318.79998779296875,
      "low": 300.0199890136719,
      "close": 300.510009765625,
      "volume": 18049200
    },
    {
      "time": "2025-12-10",
      "open": 300.5,
      "high": 311.19000244140625,
      "low": 298.4599914550781,
      "close": 310.1099853515625,
      "volume": 18874100
    },
    {
      "time": "2025-12-11",
      "open": 309.239990234375,
      "high": 318,
      "low": 309.239990234375,
      "close": 317.3800048828125,
      "volume": 9721900
    },
    {
      "time": "2025-12-12",
      "open": 319.67999267578125,
      "high": 320.2699890136719,
      "low": 316.6000061035156,
      "close": 318.5199890136719,
      "volume": 8982900
    },
    {
      "time": "2025-12-15",
      "open": 319.5899963378906,
      "high": 322.8800048828125,
      "low": 318.3900146484375,
      "close": 320.0199890136719,
      "volume": 10864100
    },
    {
      "time": "2025-12-16",
      "open": 319.0899963378906,
      "high": 319.5199890136719,
      "low": 314.3999938964844,
      "close": 315.54998779296875,
      "volume": 8331300
    },
    {
      "time": "2025-12-17",
      "open": 318.42999267578125,
      "high": 319.3699951171875,
      "low": 314.6600036621094,
      "close": 314.9800109863281,
      "volume": 8718700
    },
    {
      "time": "2025-12-18",
      "open": 316,
      "high": 317.70001220703125,
      "low": 312.2200012207031,
      "close": 313,
      "volume": 11444900
    },
    {
      "time": "2025-12-19",
      "open": 313.7900085449219,
      "high": 318.55999755859375,
      "low": 313.19000244140625,
      "close": 317.2099914550781,
      "volume": 24494400
    },
    {
      "time": "2025-12-22",
      "open": 317.510009765625,
      "high": 323.2300109863281,
      "low": 317.510009765625,
      "close": 323.0899963378906,
      "volume": 8354600
    },
    {
      "time": "2025-12-23",
      "open": 323.6099853515625,
      "high": 327.7799987792969,
      "low": 323.0899963378906,
      "close": 325.92999267578125,
      "volume": 6668300
    },
    {
      "time": "2025-12-24",
      "open": 326.239990234375,
      "high": 329.989990234375,
      "low": 325.5,
      "close": 329.1700134277344,
      "volume": 4289300
    },
    {
      "time": "2025-12-26",
      "open": 329.1099853515625,
      "high": 330.8599853515625,
      "low": 326.5400085449219,
      "close": 327.9100036621094,
      "volume": 4158300
    },
    {
      "time": "2025-12-29",
      "open": 327,
      "high": 327.7699890136719,
      "low": 323.5299987792969,
      "close": 323.75,
      "volume": 8635300
    },
    {
      "time": "2025-12-30",
      "open": 324.80999755859375,
      "high": 324.94000244140625,
      "low": 322.489990234375,
      "close": 323.4200134277344,
      "volume": 7904300
    },
    {
      "time": "2025-12-31",
      "open": 324.3399963378906,
      "high": 324.8800048828125,
      "low": 322.0400085449219,
      "close": 322.2200012207031,
      "volume": 5048500
    },
    {
      "time": "2026-01-02",
      "open": 322.5,
      "high": 325.7300109863281,
      "low": 320.739990234375,
      "close": 325.4800109863281,
      "volume": 8054000
    },
    {
      "time": "2026-01-05",
      "open": 325.5,
      "high": 337.25,
      "low": 325.19000244140625,
      "close": 334.0400085449219,
      "volume": 10752600
    },
    {
      "time": "2026-01-06",
      "open": 332.6199951171875,
      "high": 335.8699951171875,
      "low": 330.6499938964844,
      "close": 334.6099853515625,
      "volume": 7660800
    },
    {
      "time": "2026-01-07",
      "open": 331.1400146484375,
      "high": 332.1499938964844,
      "low": 324.6000061035156,
      "close": 326.989990234375,
      "volume": 9815200
    },
    {
      "time": "2026-01-08",
      "open": 326.3900146484375,
      "high": 331.3999938964844,
      "low": 325.6499938964844,
      "close": 329.7900085449219,
      "volume": 11737100
    },
    {
      "time": "2026-01-09",
      "open": 329.3399963378906,
      "high": 331.8999938964844,
      "low": 328.1700134277344,
      "close": 329.19000244140625,
      "volume": 6738100
    },
    {
      "time": "2026-01-12",
      "open": 321.8800048828125,
      "high": 326.0199890136719,
      "low": 321.2300109863281,
      "close": 324.489990234375,
      "volume": 12805100
    },
    {
      "time": "2026-01-13",
      "open": 324.29998779296875,
      "high": 326.8599853515625,
      "low": 310.57000732421875,
      "close": 310.8999938964844,
      "volume": 19371200
    },
    {
      "time": "2026-01-14",
      "open": 308.20001220703125,
      "high": 311.760009765625,
      "low": 306.1199951171875,
      "close": 307.8699951171875,
      "volume": 25951500
    },
    {
      "time": "2026-01-15",
      "open": 308.4700012207031,
      "high": 312.94000244140625,
      "low": 307.75,
      "close": 309.260009765625,
      "volume": 14751400
    },
    {
      "time": "2026-01-16",
      "open": 310.3500061035156,
      "high": 317.2099914550781,
      "low": 310,
      "close": 312.4700012207031,
      "volume": 14652500
    },
    {
      "time": "2026-01-20",
      "open": 306.2099914550781,
      "high": 311.1499938964844,
      "low": 301.8599853515625,
      "close": 302.739990234375,
      "volume": 12900600
    },
    {
      "time": "2026-01-21",
      "open": 303.42999267578125,
      "high": 305.3999938964844,
      "low": 301.1499938964844,
      "close": 302.0400085449219,
      "volume": 10270100
    },
    {
      "time": "2026-01-22",
      "open": 304.8599853515625,
      "high": 308.20001220703125,
      "low": 302.8999938964844,
      "close": 303.6300048828125,
      "volume": 10535800
    },
    {
      "time": "2026-01-23",
      "open": 302,
      "high": 302.3699951171875,
      "low": 296.510009765625,
      "close": 297.7200012207031,
      "volume": 11107900
    },
    {
      "time": "2026-01-26",
      "open": 297.80999755859375,
      "high": 301.7799987792969,
      "low": 297.45001220703125,
      "close": 301.0400085449219,
      "volume": 11752700
    },
    {
      "time": "2026-01-27",
      "open": 301.3299865722656,
      "high": 301.9700012207031,
      "low": 298.1499938964844,
      "close": 300.30999755859375,
      "volume": 11527400
    },
    {
      "time": "2026-01-28",
      "open": 300.2699890136719,
      "high": 301.9200134277344,
      "low": 298.04998779296875,
      "close": 300.7699890136719,
      "volume": 9556700
    },
    {
      "time": "2026-01-29",
      "open": 302.3999938964844,
      "high": 306.8299865722656,
      "low": 302.2200012207031,
      "close": 306.4200134277344,
      "volume": 11580000
    },
    {
      "time": "2026-01-30",
      "open": 305.25,
      "high": 307.92999267578125,
      "low": 302.55999755859375,
      "close": 305.8900146484375,
      "volume": 11953200
    },
    {
      "time": "2026-02-02",
      "open": 304.4599914550781,
      "high": 309.29998779296875,
      "low": 301.3699951171875,
      "close": 308.1400146484375,
      "volume": 9839400
    },
    {
      "time": "2026-02-03",
      "open": 309.7300109863281,
      "high": 316.25,
      "low": 309.1000061035156,
      "close": 314.8500061035156,
      "volume": 12688000
    },
    {
      "time": "2026-02-04",
      "open": 314.4100036621094,
      "high": 319.30999755859375,
      "low": 314.4100036621094,
      "close": 317.2699890136719,
      "volume": 9848800
    },
    {
      "time": "2026-02-05",
      "open": 315,
      "high": 316.010009765625,
      "low": 305.5400085449219,
      "close": 310.1600036621094,
      "volume": 9388000
    },
    {
      "time": "2026-02-06",
      "open": 314.7099914550781,
      "high": 324.25,
      "low": 314.7099914550781,
      "close": 322.3999938964844,
      "volume": 17797400
    },
    {
      "time": "2026-02-09",
      "open": 321.3399963378906,
      "high": 326.3999938964844,
      "low": 320.1099853515625,
      "close": 322.1000061035156,
      "volume": 11477500
    },
    {
      "time": "2026-02-10",
      "open": 322.54998779296875,
      "high": 326.1300048828125,
      "low": 315.1199951171875,
      "close": 318.2799987792969,
      "volume": 9902200
    },
    {
      "time": "2026-02-11",
      "open": 323.239990234375,
      "high": 325.2799987792969,
      "low": 308.7300109863281,
      "close": 310.82000732421875,
      "volume": 8703500
    },
    {
      "time": "2026-02-12",
      "open": 312.2799987792969,
      "high": 313.6199951171875,
      "low": 300.0199890136719,
      "close": 302.6400146484375,
      "volume": 13443400
    },
    {
      "time": "2026-02-13",
      "open": 298.5199890136719,
      "high": 304.2900085449219,
      "low": 296.5199890136719,
      "close": 302.54998779296875,
      "volume": 9114500
    },
    {
      "time": "2026-02-17",
      "open": 302.760009765625,
      "high": 308.239990234375,
      "low": 302.5,
      "close": 307.1300048828125,
      "volume": 8896800
    },
    {
      "time": "2026-02-18",
      "open": 308.4599914550781,
      "high": 312.2799987792969,
      "low": 307.2200012207031,
      "close": 308.7799987792969,
      "volume": 7209600
    },
    {
      "time": "2026-02-19",
      "open": 307.1700134277344,
      "high": 309.17999267578125,
      "low": 305.1199951171875,
      "close": 308.04998779296875,
      "volume": 6737700
    },
    {
      "time": "2026-02-20",
      "open": 308.3999938964844,
      "high": 311,
      "low": 305.67999267578125,
      "close": 310.7900085449219,
      "volume": 7792700
    },
    {
      "time": "2026-02-23",
      "open": 308.79998779296875,
      "high": 311,
      "low": 295.1000061035156,
      "close": 297.6700134277344,
      "volume": 12955400
    },
    {
      "time": "2026-02-24",
      "open": 296.82000732421875,
      "high": 299.75,
      "low": 291.3800048828125,
      "close": 297.29998779296875,
      "volume": 13554100
    },
    {
      "time": "2026-02-25",
      "open": 298.6400146484375,
      "high": 303.6600036621094,
      "low": 297.010009765625,
      "close": 303.29998779296875,
      "volume": 8095500
    },
    {
      "time": "2026-02-26",
      "open": 304.5799865722656,
      "high": 309.010009765625,
      "low": 303.6400146484375,
      "close": 306.1300048828125,
      "volume": 7007800
    },
    {
      "time": "2026-02-27",
      "open": 300,
      "high": 302.95001220703125,
      "low": 294.45001220703125,
      "close": 300.29998779296875,
      "volume": 18620800
    },
    {
      "time": "2026-03-02",
      "open": 294.80999755859375,
      "high": 299.9800109863281,
      "low": 293.2099914550781,
      "close": 297.55999755859375,
      "volume": 8508900
    },
    {
      "time": "2026-03-03",
      "open": 292.2900085449219,
      "high": 302.3900146484375,
      "low": 289.5,
      "close": 300.260009765625,
      "volume": 10278200
    },
    {
      "time": "2026-03-04",
      "open": 299.989990234375,
      "high": 301,
      "low": 295.82000732421875,
      "close": 299.3900146484375,
      "volume": 8055700
    },
    {
      "time": "2026-03-05",
      "open": 297.9800109863281,
      "high": 301.239990234375,
      "low": 292.42999267578125,
      "close": 293.54998779296875,
      "volume": 12732500
    },
    {
      "time": "2026-03-06",
      "open": 286.3399963378906,
      "high": 289.989990234375,
      "low": 283.7099914550781,
      "close": 289.4800109863281,
      "volume": 13496500
    },
    {
      "time": "2026-03-09",
      "open": 285.5,
      "high": 291.1000061035156,
      "low": 280.45001220703125,
      "close": 289.9200134277344,
      "volume": 12241100
    },
    {
      "time": "2026-03-10",
      "open": 289.2900085449219,
      "high": 292.75,
      "low": 287.17999267578125,
      "close": 288.7300109863281,
      "volume": 8344900
    },
    {
      "time": "2026-03-11",
      "open": 288.80999755859375,
      "high": 290.4800109863281,
      "low": 284.8599853515625,
      "close": 287.5199890136719,
      "volume": 10205000
    },
    {
      "time": "2026-03-12",
      "open": 282.8299865722656,
      "high": 283.8800048828125,
      "low": 279.1000061035156,
      "close": 282.8900146484375,
      "volume": 13760500
    },
    {
      "time": "2026-03-13",
      "open": 284.6700134277344,
      "high": 287.19000244140625,
      "low": 282.95001220703125,
      "close": 283.44000244140625,
      "volume": 9091200
    },
    {
      "time": "2026-03-16",
      "open": 286.3399963378906,
      "high": 289.2699890136719,
      "low": 284.6099853515625,
      "close": 286.1600036621094,
      "volume": 8149000
    },
    {
      "time": "2026-03-17",
      "open": 289,
      "high": 291.760009765625,
      "low": 285.95001220703125,
      "close": 286.8900146484375,
      "volume": 8961200
    },
    {
      "time": "2026-03-18",
      "open": 286.8299865722656,
      "high": 289.4100036621094,
      "low": 285.1199951171875,
      "close": 287.739990234375,
      "volume": 10057000
    },
    {
      "time": "2026-03-19",
      "open": 286.8800048828125,
      "high": 289.510009765625,
      "low": 284.6199951171875,
      "close": 287.9700012207031,
      "volume": 9846700
    },
    {
      "time": "2026-03-20",
      "open": 288.0799865722656,
      "high": 290.7099914550781,
      "low": 285.2699890136719,
      "close": 286.55999755859375,
      "volume": 22436500
    },
    {
      "time": "2026-03-23",
      "open": 294.30999755859375,
      "high": 295.75,
      "low": 287.9700012207031,
      "close": 289.9100036621094,
      "volume": 11470800
    },
    {
      "time": "2026-03-24",
      "open": 286.1700134277344,
      "high": 295.4800109863281,
      "low": 285.3699951171875,
      "close": 292.3999938964844,
      "volume": 11092300
    },
    {
      "time": "2026-03-25",
      "open": 294.1499938964844,
      "high": 297.6400146484375,
      "low": 292.44000244140625,
      "close": 295.4200134277344,
      "volume": 12188200
    },
    {
      "time": "2026-03-26",
      "open": 292.5799865722656,
      "high": 294.989990234375,
      "low": 290.7300109863281,
      "close": 291.6600036621094,
      "volume": 8669200
    },
    {
      "time": "2026-03-27",
      "open": 289.1400146484375,
      "high": 290.1099853515625,
      "low": 281.75,
      "close": 282.8399963378906,
      "volume": 9873300
    },
    {
      "time": "2026-03-30",
      "open": 284.739990234375,
      "high": 287.25,
      "low": 282.3299865722656,
      "close": 283.7699890136719,
      "volume": 11734400
    },
    {
      "time": "2026-03-31",
      "open": 288.4700012207031,
      "high": 295.07000732421875,
      "low": 284.95001220703125,
      "close": 294.1600036621094,
      "volume": 12956900
    },
    {
      "time": "2026-04-01",
      "open": 295.3900146484375,
      "high": 298.7200012207031,
      "low": 292.9100036621094,
      "close": 295.3800048828125,
      "volume": 11267200
    },
    {
      "time": "2026-04-02",
      "open": 291.9100036621094,
      "high": 295.6199951171875,
      "low": 288.7200012207031,
      "close": 294.6000061035156,
      "volume": 6669300
    },
    {
      "time": "2026-04-06",
      "open": 294.05999755859375,
      "high": 296.8299865722656,
      "low": 293.20001220703125,
      "close": 295.45001220703125,
      "volume": 7142600
    },
    {
      "time": "2026-04-07",
      "open": 293.1400146484375,
      "high": 298.17999267578125,
      "low": 292.70001220703125,
      "close": 297.3999938964844,
      "volume": 7849100
    },
    {
      "time": "2026-04-08",
      "open": 307.9700012207031,
      "high": 311.260009765625,
      "low": 305.3299865722656,
      "close": 307.9700012207031,
      "volume": 10590200
    },
    {
      "time": "2026-04-09",
      "open": 306.95001220703125,
      "high": 311.260009765625,
      "low": 306.1099853515625,
      "close": 310.3299865722656,
      "volume": 6586600
    },
    {
      "time": "2026-04-10",
      "open": 310,
      "high": 310.3500061035156,
      "low": 306.7200012207031,
      "close": 309.8699951171875,
      "volume": 6069700
    },
    {
      "time": "2026-04-13",
      "open": 307.4700012207031,
      "high": 313.739990234375,
      "low": 305.4599914550781,
      "close": 313.67999267578125,
      "volume": 8318200
    },
    {
      "time": "2026-04-14",
      "open": 309.82000732421875,
      "high": 314.32000732421875,
      "low": 308.8699951171875,
      "close": 311.1199951171875,
      "volume": 11455500
    },
    {
      "time": "2026-04-15",
      "open": 313.95001220703125,
      "high": 314.239990234375,
      "low": 304.260009765625,
      "close": 305.92999267578125,
      "volume": 9885800
    },
    {
      "time": "2026-04-16",
      "open": 305.3500061035156,
      "high": 309.95001220703125,
      "low": 305.20001220703125,
      "close": 309.95001220703125,
      "volume": 8208600
    },
    {
      "time": "2026-04-17",
      "open": 312.4700012207031,
      "high": 314.8999938964844,
      "low": 310.0899963378906,
      "close": 310.2900085449219,
      "volume": 11082400
    },
    {
      "time": "2026-04-20",
      "open": 310.8500061035156,
      "high": 317.1300048828125,
      "low": 310.3699951171875,
      "close": 316.989990234375,
      "volume": 10772000
    },
    {
      "time": "2026-04-21",
      "open": 317.489990234375,
      "high": 320.239990234375,
      "low": 312.75,
      "close": 313,
      "volume": 7084300
    },
    {
      "time": "2026-04-22",
      "open": 314.8500061035156,
      "high": 315.1499938964844,
      "low": 311.94000244140625,
      "close": 313.0199890136719,
      "volume": 5545900
    },
    {
      "time": "2026-04-23",
      "open": 313.5199890136719,
      "high": 314.989990234375,
      "low": 308.8900146484375,
      "close": 311.69000244140625,
      "volume": 6969700
    },
    {
      "time": "2026-04-24",
      "open": 311.1499938964844,
      "high": 311.1499938964844,
      "low": 307.8900146484375,
      "close": 308.2799987792969,
      "volume": 5215300
    },
    {
      "time": "2026-04-27",
      "open": 306.8800048828125,
      "high": 312.5799865722656,
      "low": 306.8800048828125,
      "close": 311.6300048828125,
      "volume": 7925300
    },
    {
      "time": "2026-04-28",
      "open": 315.20001220703125,
      "high": 315.45001220703125,
      "low": 311.1700134277344,
      "close": 311.45001220703125,
      "volume": 7398600
    },
    {
      "time": "2026-04-29",
      "open": 310.57000732421875,
      "high": 312.04998779296875,
      "low": 307.2900085449219,
      "close": 309.25,
      "volume": 8031800
    },
    {
      "time": "2026-04-30",
      "open": 307.07000732421875,
      "high": 314.1000061035156,
      "low": 306.57000732421875,
      "close": 313.2300109863281,
      "volume": 8865400
    },
    {
      "time": "2026-05-01",
      "open": 313.95001220703125,
      "high": 316.0799865722656,
      "low": 311.8299865722656,
      "close": 312.4700012207031,
      "volume": 6135400
    },
    {
      "time": "2026-05-04",
      "open": 310.6199951171875,
      "high": 310.6499938964844,
      "low": 306.510009765625,
      "close": 307.6499938964844,
      "volume": 7338200
    },
    {
      "time": "2026-05-05",
      "open": 307.7099914550781,
      "high": 310.9700012207031,
      "low": 306.79998779296875,
      "close": 309.3999938964844,
      "volume": 6316800
    },
    {
      "time": "2026-05-06",
      "open": 311.45001220703125,
      "high": 316.260009765625,
      "low": 311.3500061035156,
      "close": 314.8999938964844,
      "volume": 8629500
    },
    {
      "time": "2026-05-07",
      "open": 314.6499938964844,
      "high": 316.29998779296875,
      "low": 306.1400146484375,
      "close": 306.2699890136719,
      "volume": 8359600
    },
    {
      "time": "2026-05-08",
      "open": 308.25,
      "high": 308.989990234375,
      "low": 300.5,
      "close": 302.1000061035156,
      "volume": 9464300
    },
    {
      "time": "2026-05-11",
      "open": 302.1000061035156,
      "high": 303.19000244140625,
      "low": 298.8800048828125,
      "close": 300,
      "volume": 9512000
    },
    {
      "time": "2026-05-12",
      "open": 300.0199890136719,
      "high": 306.05999755859375,
      "low": 295.54998779296875,
      "close": 304.8800048828125,
      "volume": 9498200
    },
    {
      "time": "2026-05-13",
      "open": 302.2699890136719,
      "high": 303,
      "low": 300.07000732421875,
      "close": 300.25,
      "volume": 7709500
    },
    {
      "time": "2026-05-14",
      "open": 302.25,
      "high": 303.75,
      "low": 298.80999755859375,
      "close": 299.9100036621094,
      "volume": 7364300
    },
    {
      "time": "2026-05-15",
      "open": 300.2099914550781,
      "high": 300.7900085449219,
      "low": 296.45001220703125,
      "close": 297.80999755859375,
      "volume": 8699300
    },
    {
      "time": "2026-05-18",
      "open": 298,
      "high": 301.260009765625,
      "low": 297.2200012207031,
      "close": 300.7300109863281,
      "volume": 7546300
    },
    {
      "time": "2026-05-19",
      "open": 301.0899963378906,
      "high": 301.7900085449219,
      "low": 295.260009765625,
      "close": 295.70001220703125,
      "volume": 8066900
    },
    {
      "time": "2026-05-20",
      "open": 296.70001220703125,
      "high": 302.92999267578125,
      "low": 293.6700134277344,
      "close": 301.9800109863281,
      "volume": 9327000
    },
    {
      "time": "2026-05-21",
      "open": 301.2300109863281,
      "high": 303.9800109863281,
      "low": 300.2099914550781,
      "close": 303,
      "volume": 7874400
    },
    {
      "time": "2026-05-22",
      "open": 304.67999267578125,
      "high": 307.45001220703125,
      "low": 303.8399963378906,
      "close": 306.3800048828125,
      "volume": 5973900
    },
    {
      "time": "2026-05-26",
      "open": 308.489990234375,
      "high": 309.92999267578125,
      "low": 305.44000244140625,
      "close": 306.739990234375,
      "volume": 7725400
    },
    {
      "time": "2026-05-27",
      "open": 305,
      "high": 305.8999938964844,
      "low": 295.75,
      "close": 299.2799987792969,
      "volume": 11779200
    },
    {
      "time": "2026-05-28",
      "open": 297.57000732421875,
      "high": 301.07000732421875,
      "low": 295.75,
      "close": 296.7300109863281,
      "volume": 9757700
    },
    {
      "time": "2026-05-29",
      "open": 296.3999938964844,
      "high": 299.8800048828125,
      "low": 295.20001220703125,
      "close": 299.30999755859375,
      "volume": 13969000
    },
    {
      "time": "2026-06-01",
      "open": 297.69000244140625,
      "high": 299.54998779296875,
      "low": 295.2699890136719,
      "close": 296.5799865722656,
      "volume": 7930000
    },
    {
      "time": "2026-06-02",
      "open": 296.5,
      "high": 302.07000732421875,
      "low": 295.2699890136719,
      "close": 300.9599914550781,
      "volume": 8296200
    },
    {
      "time": "2026-06-03",
      "open": 299.9200134277344,
      "high": 301.9599914550781,
      "low": 296.55999755859375,
      "close": 300.8500061035156,
      "volume": 7003900
    },
    {
      "time": "2026-06-04",
      "open": 305.739990234375,
      "high": 312.9100036621094,
      "low": 304.44000244140625,
      "close": 310.8900146484375,
      "volume": 10345200
    },
    {
      "time": "2026-06-05",
      "open": 314.2900085449219,
      "high": 315,
      "low": 309.6000061035156,
      "close": 312.3699951171875,
      "volume": 9118800
    },
    {
      "time": "2026-06-08",
      "open": 313.25,
      "high": 316.29998779296875,
      "low": 310.7799987792969,
      "close": 311.1099853515625,
      "volume": 6827000
    },
    {
      "time": "2026-06-09",
      "open": 313.510009765625,
      "high": 316.4200134277344,
      "low": 309.010009765625,
      "close": 312.70001220703125,
      "volume": 11594600
    },
    {
      "time": "2026-06-10",
      "open": 312.55999755859375,
      "high": 314.75,
      "low": 309.0299987792969,
      "close": 309.1400146484375,
      "volume": 7446200
    },
    {
      "time": "2026-06-11",
      "open": 309.55999755859375,
      "high": 314.7200012207031,
      "low": 308.8800048828125,
      "close": 313.489990234375,
      "volume": 9116600
    },
    {
      "time": "2026-06-12",
      "open": 315.9700012207031,
      "high": 321.29998779296875,
      "low": 315.54998779296875,
      "close": 320.7200012207031,
      "volume": 7426200
    },
    {
      "time": "2026-06-15",
      "open": 323.9200134277344,
      "high": 325.9200134277344,
      "low": 318.8399963378906,
      "close": 319.3999938964844,
      "volume": 7988900
    },
    {
      "time": "2026-06-16",
      "open": 324.29998779296875,
      "high": 331.75,
      "low": 324.0199890136719,
      "close": 331.1400146484375,
      "volume": 11094900
    },
    {
      "time": "2026-06-17",
      "open": 332.17999267578125,
      "high": 337.7699890136719,
      "low": 331.5,
      "close": 333.4599914550781,
      "volume": 12246400
    },
    {
      "time": "2026-06-18",
      "open": 336.95001220703125,
      "high": 338.0899963378906,
      "low": 324.1600036621094,
      "close": 325.2200012207031,
      "volume": 20111000
    },
    {
      "time": "2026-06-22",
      "open": 329.70001220703125,
      "high": 332.7699890136719,
      "low": 326.75,
      "close": 331.4800109863281,
      "volume": 10182500
    },
    {
      "time": "2026-06-23",
      "open": 329.4700012207031,
      "high": 335.3699951171875,
      "low": 327.2099914550781,
      "close": 334.1400146484375,
      "volume": 7582200
    },
    {
      "time": "2026-06-24",
      "open": 333.07000732421875,
      "high": 334.5299987792969,
      "low": 329.7699890136719,
      "close": 333.45001220703125,
      "volume": 7907400
    },
    {
      "time": "2026-06-25",
      "open": 334.9599914550781,
      "high": 343.45001220703125,
      "low": 334.760009765625,
      "close": 335.1199951171875,
      "volume": 10043100
    },
    {
      "time": "2026-06-26",
      "open": 336,
      "high": 336.3999938964844,
      "low": 327.5,
      "close": 329.04998779296875,
      "volume": 17640900
    },
    {
      "time": "2026-06-29",
      "open": 328.2799987792969,
      "high": 332.3900146484375,
      "low": 327.20001220703125,
      "close": 329.3900146484375,
      "volume": 7981800
    },
    {
      "time": "2026-06-30",
      "open": 328.8900146484375,
      "high": 330.44000244140625,
      "low": 326.67999267578125,
      "close": 327.3299865722656,
      "volume": 8080100
    },
    {
      "time": "2026-07-01",
      "open": 328.3699951171875,
      "high": 335.6400146484375,
      "low": 325.010009765625,
      "close": 334.07000732421875,
      "volume": 15210200
    },
    {
      "time": "2026-07-02",
      "open": 338.0199890136719,
      "high": 340,
      "low": 331.7699890136719,
      "close": 334.4700012207031,
      "volume": 8413900
    },
    {
      "time": "2026-07-06",
      "open": 335,
      "high": 339.7200012207031,
      "low": 334.1099853515625,
      "close": 337.7200012207031,
      "volume": 8673500
    },
    {
      "time": "2026-07-07",
      "open": 340.9800109863281,
      "high": 341.3999938964844,
      "low": 337.0899963378906,
      "close": 339.2200012207031,
      "volume": 7115800
    },
    {
      "time": "2026-07-08",
      "open": 336.5299987792969,
      "high": 336.5299987792969,
      "low": 330.1300048828125,
      "close": 330.6199951171875,
      "volume": 18505200
    },
    {
      "time": "2026-07-09",
      "open": 331.4599914550781,
      "high": 337,
      "low": 330.80999755859375,
      "close": 335.4700012207031,
      "volume": 15570600
    },
    {
      "time": "2026-07-10",
      "open": 337.4700012207031,
      "high": 338.5899963378906,
      "low": 335.7699890136719,
      "close": 336.4700012207031,
      "volume": 6299000
    },
    {
      "time": "2026-07-13",
      "open": 338.3399963378906,
      "high": 338.3500061035156,
      "low": 332.5,
      "close": 334.5299987792969,
      "volume": 7120300
    },
    {
      "time": "2026-07-14",
      "open": 327,
      "high": 344.7300109863281,
      "low": 325.75,
      "close": 342.8900146484375,
      "volume": 14537900
    },
    {
      "time": "2026-07-15",
      "open": 345.8500061035156,
      "high": 351.239990234375,
      "low": 344.04998779296875,
      "close": 346.9100036621094,
      "volume": 10750000
    },
    {
      "time": "2026-07-16",
      "open": 349.2799987792969,
      "high": 349.3399963378906,
      "low": 341.1099853515625,
      "close": 343.1499938964844,
      "volume": 12432400
    },
    {
      "time": "2026-07-17",
      "open": 339.0299987792969,
      "high": 346.1300048828125,
      "low": 335.04998779296875,
      "close": 341.1000061035156,
      "volume": 9250900
    },
    {
      "time": "2026-07-20",
      "open": 341.79998779296875,
      "high": 344.260009765625,
      "low": 337.3699951171875,
      "close": 338.8699951171875,
      "volume": 7723300
    },
    {
      "time": "2026-07-21",
      "open": 340.1199951171875,
      "high": 345.739990234375,
      "low": 337.29998779296875,
      "close": 345.2300109863281,
      "volume": 6015300
    },
    {
      "time": "2026-07-22",
      "open": 345.07000732421875,
      "high": 349.07000732421875,
      "low": 344.25,
      "close": 348.2099914550781,
      "volume": 8040200
    },
    {
      "time": "2026-07-23",
      "open": 346.5799865722656,
      "high": 349.9200134277344,
      "low": 345.4200134277344,
      "close": 349.8999938964844,
      "volume": 10913000
    },
    {
      "time": "2026-07-24",
      "open": 350.6400146484375,
      "high": 353.3699951171875,
      "low": 347.5,
      "close": 353.2099914550781,
      "volume": 7520800
    },
    {
      "time": "2026-07-27",
      "open": 357.8900146484375,
      "high": 359.04998779296875,
      "low": 352.5799865722656,
      "close": 356.20001220703125,
      "volume": 7884900
    },
    {
      "time": "2026-07-28",
      "open": 357.29998779296875,
      "high": 359.29998779296875,
      "low": 354.1499938964844,
      "close": 357.30999755859375,
      "volume": 6533800
    },
    {
      "time": "2026-07-29",
      "open": 356.5,
      "high": 357.3699951171875,
      "low": 343.7799987792969,
      "close": 344.7099914550781,
      "volume": 8265300
    },
    {
      "time": "2026-07-30",
      "open": 347.5400085449219,
      "high": 352.2799987792969,
      "low": 345.3699951171875,
      "close": 350.8500061035156,
      "volume": 7606500
    },
    {
      "time": "2026-07-31",
      "open": 353.29998779296875,
      "high": 354.4700012207031,
      "low": 349.70001220703125,
      "close": 351.7900085449219,
      "volume": 6603400
    },
    {
      "time": "2026-08-03",
      "open": 353.75,
      "high": 355.6199951171875,
      "low": 350.8399963378906,
      "close": 352.6400146484375,
      "volume": 6436600
    },
    {
      "time": "2026-08-04",
      "open": 355,
      "high": 363,
      "low": 353.8699951171875,
      "close": 357.5199890136719,
      "volume": 8477200
    },
    {
      "time": "2026-08-05",
      "open": 358.9700012207031,
      "high": 362.1700134277344,
      "low": 358.20001220703125,
      "close": 359.239990234375,
      "volume": 5269500
    },
    {
      "time": "2026-08-06",
      "open": 362.80999755859375,
      "high": 362.80999755859375,
      "low": 354.95001220703125,
      "close": 356.29998779296875,
      "volume": 5820100
    },
    {
      "time": "2026-08-07",
      "open": 355.760009765625,
      "high": 358.8500061035156,
      "low": 353.3299865722656,
      "close": 357.5199890136719,
      "volume": 4566200
    },
    {
      "time": "2026-08-10",
      "open": 357.9599914550781,
      "high": 359.989990234375,
      "low": 356.5,
      "close": 359.7900085449219,
      "volume": 5327500
    },
    {
      "time": "2026-08-11",
      "open": 360.04998779296875,
      "high": 363.1199951171875,
      "low": 358.6000061035156,
      "close": 362.0400085449219,
      "volume": 4576500
    },
    {
      "time": "2026-08-12",
      "open": 362.9700012207031,
      "high": 366.0899963378906,
      "low": 361.29998779296875,
      "close": 365.17999267578125,
      "volume": 4366800
    },
    {
      "time": "2026-08-13",
      "open": 366.5,
      "high": 366.5,
      "low": 361.5199890136719,
      "close": 363.1099853515625,
      "volume": 5102700
    },
    {
      "time": "2026-08-14",
      "open": 363,
      "high": 365.8999938964844,
      "low": 361.45001220703125,
      "close": 362.8399963378906,
      "volume": 5058600
    },
    {
      "time": "2026-08-17",
      "open": 361.94000244140625,
      "high": 365.75,
      "low": 360.9599914550781,
      "close": 360.9599914550781,
      "volume": 5282600
    },
    {
      "time": "2026-08-18",
      "open": 362.3399963378906,
      "high": 363.57000732421875,
      "low": 359.2699890136719,
      "close": 363.25,
      "volume": 5525100
    },
    {
      "time": "2026-08-19",
      "open": 363.010009765625,
      "high": 363.04998779296875,
      "low": 355.6499938964844,
      "close": 357.260009765625,
      "volume": 6696200
    },
    {
      "time": "2026-08-20",
      "open": 357.6000061035156,
      "high": 357.95001220703125,
      "low": 351.54998779296875,
      "close": 351.54998779296875,
      "volume": 6799700
    },
    {
      "time": "2026-08-21",
      "open": 354.07000732421875,
      "high": 356.8599853515625,
      "low": 350.3699951171875,
      "close": 351.5799865722656,
      "volume": 8112100
    },
    {
      "time": "2026-08-24",
      "open": 353.29998779296875,
      "high": 358.2799987792969,
      "low": 352.82000732421875,
      "close": 356.3900146484375,
      "volume": 4394400
    },
    {
      "time": "2026-08-25",
      "open": 357,
      "high": 357.3699951171875,
      "low": 353.07000732421875,
      "close": 356.69000244140625,
      "volume": 4298000
    },
    {
      "time": "2026-08-26",
      "open": 356.5,
      "high": 358.3500061035156,
      "low": 354.6000061035156,
      "close": 356.5,
      "volume": 5796500
    },
    {
      "time": "2026-08-27",
      "open": 354.67999267578125,
      "high": 357.57000732421875,
      "low": 352.2300109863281,
      "close": 354.2200012207031,
      "volume": 5209900
    },
    {
      "time": "2026-08-28",
      "open": 355.6700134277344,
      "high": 358.7300109863281,
      "low": 354.2200012207031,
      "close": 357.6199951171875,
      "volume": 3914500
    },
    {
      "time": "2026-08-31",
      "open": 355.8999938964844,
      "high": 357.7699890136719,
      "low": 354.7699890136719,
      "close": 356.0199890136719,
      "volume": 7962900
    },
    {
      "time": "2026-09-01",
      "open": 355.7300109863281,
      "high": 359.92999267578125,
      "low": 354.1199951171875,
      "close": 354.95001220703125,
      "volume": 5079000
    },
    {
      "time": "2026-09-02",
      "open": 357.54998779296875,
      "high": 361.4700012207031,
      "low": 353.7900085449219,
      "close": 356.2200012207031,
      "volume": 5341400
    },
    {
      "time": "2026-09-03",
      "open": 358.67999267578125,
      "high": 362.8500061035156,
      "low": 356.3900146484375,
      "close": 362.05999755859375,
      "volume": 5414200
    },
    {
      "time": "2026-09-04",
      "open": 361,
      "high": 362.8599853515625,
      "low": 355.20001220703125,
      "close": 358.6400146484375,
      "volume": 4873500
    },
    {
      "time": "2026-09-08",
      "open": 357.1000061035156,
      "high": 358.54998779296875,
      "low": 353.2300109863281,
      "close": 353.510009765625,
      "volume": 5631400
    },
    {
      "time": "2026-09-09",
      "open": 352,
      "high": 356.3299865722656,
      "low": 348.69000244140625,
      "close": 354.7099914550781,
      "volume": 6318200
    },
    {
      "time": "2026-09-10",
      "open": 353.510009765625,
      "high": 354.2200012207031,
      "low": 351.1199951171875,
      "close": 353.55999755859375,
      "volume": 4184200
    },
    {
      "time": "2026-09-11",
      "open": 358.32000732421875,
      "high": 360.04998779296875,
      "low": 354.7900085449219,
      "close": 356.2300109863281,
      "volume": 5354600
    },
    {
      "time": "2026-09-14",
      "open": 354.2300109863281,
      "high": 355.25,
      "low": 347.5450134277344,
      "close": 350.1000061035156,
      "volume": 4508537
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 307.4403991699219
    },
    {
      "time": "2025-11-24",
      "value": 307.2223992919922
    },
    {
      "time": "2025-11-25",
      "value": 307.0985992431641
    },
    {
      "time": "2025-11-26",
      "value": 307.01639953613284
    },
    {
      "time": "2025-11-28",
      "value": 307.0133990478516
    },
    {
      "time": "2025-12-01",
      "value": 306.8961993408203
    },
    {
      "time": "2025-12-02",
      "value": 306.80499938964846
    },
    {
      "time": "2025-12-03",
      "value": 306.7927996826172
    },
    {
      "time": "2025-12-04",
      "value": 306.8463995361328
    },
    {
      "time": "2025-12-05",
      "value": 306.8781994628906
    },
    {
      "time": "2025-12-08",
      "value": 306.8611993408203
    },
    {
      "time": "2025-12-09",
      "value": 306.5575994873047
    },
    {
      "time": "2025-12-10",
      "value": 306.4511993408203
    },
    {
      "time": "2025-12-11",
      "value": 306.584599609375
    },
    {
      "time": "2025-12-12",
      "value": 306.8039996337891
    },
    {
      "time": "2025-12-15",
      "value": 307.00379943847656
    },
    {
      "time": "2025-12-16",
      "value": 307.13119934082033
    },
    {
      "time": "2025-12-17",
      "value": 307.27699951171877
    },
    {
      "time": "2025-12-18",
      "value": 307.45639953613284
    },
    {
      "time": "2025-12-19",
      "value": 307.68999938964845
    },
    {
      "time": "2025-12-22",
      "value": 308.1339990234375
    },
    {
      "time": "2025-12-23",
      "value": 308.4931988525391
    },
    {
      "time": "2025-12-24",
      "value": 309.0349993896484
    },
    {
      "time": "2025-12-26",
      "value": 309.4793994140625
    },
    {
      "time": "2025-12-29",
      "value": 309.98359924316406
    },
    {
      "time": "2025-12-30",
      "value": 310.50079956054685
    },
    {
      "time": "2025-12-31",
      "value": 310.8979998779297
    },
    {
      "time": "2026-01-02",
      "value": 311.46580017089843
    },
    {
      "time": "2026-01-05",
      "value": 312.26440063476565
    },
    {
      "time": "2026-01-06",
      "value": 313.06580017089846
    },
    {
      "time": "2026-01-07",
      "value": 313.5967999267578
    },
    {
      "time": "2026-01-08",
      "value": 314.1096002197266
    },
    {
      "time": "2026-01-09",
      "value": 314.5862005615234
    },
    {
      "time": "2026-01-12",
      "value": 314.96580017089843
    },
    {
      "time": "2026-01-13",
      "value": 314.995
    },
    {
      "time": "2026-01-14",
      "value": 314.93
    },
    {
      "time": "2026-01-15",
      "value": 314.9282000732422
    },
    {
      "time": "2026-01-16",
      "value": 314.99260009765624
    },
    {
      "time": "2026-01-20",
      "value": 314.8138000488281
    },
    {
      "time": "2026-01-21",
      "value": 314.58619995117186
    },
    {
      "time": "2026-01-22",
      "value": 314.3746002197266
    },
    {
      "time": "2026-01-23",
      "value": 313.9911999511719
    },
    {
      "time": "2026-01-26",
      "value": 313.69960021972656
    },
    {
      "time": "2026-01-27",
      "value": 313.29760009765624
    },
    {
      "time": "2026-01-28",
      "value": 313.12339965820314
    },
    {
      "time": "2026-01-29",
      "value": 313.1796002197266
    },
    {
      "time": "2026-01-30",
      "value": 313.29000061035157
    },
    {
      "time": "2026-02-02",
      "value": 313.4646008300781
    },
    {
      "time": "2026-02-03",
      "value": 313.696201171875
    },
    {
      "time": "2026-02-04",
      "value": 314.07400085449217
    },
    {
      "time": "2026-02-05",
      "value": 314.3168011474609
    },
    {
      "time": "2026-02-06",
      "value": 314.80480102539065
    },
    {
      "time": "2026-02-09",
      "value": 315.1868011474609
    },
    {
      "time": "2026-02-10",
      "value": 315.3996008300781
    },
    {
      "time": "2026-02-11",
      "value": 315.3544012451172
    },
    {
      "time": "2026-02-12",
      "value": 315.22880126953123
    },
    {
      "time": "2026-02-13",
      "value": 315.12220092773435
    },
    {
      "time": "2026-02-17",
      "value": 315.0222009277344
    },
    {
      "time": "2026-02-18",
      "value": 314.87580078125
    },
    {
      "time": "2026-02-19",
      "value": 314.73600036621093
    },
    {
      "time": "2026-02-20",
      "value": 314.6476007080078
    },
    {
      "time": "2026-02-23",
      "value": 314.59080078125
    },
    {
      "time": "2026-02-24",
      "value": 314.3346008300781
    },
    {
      "time": "2026-02-25",
      "value": 314.05300048828127
    },
    {
      "time": "2026-02-26",
      "value": 313.8052008056641
    },
    {
      "time": "2026-02-27",
      "value": 313.41080078125
    },
    {
      "time": "2026-03-02",
      "value": 313.0510009765625
    },
    {
      "time": "2026-03-03",
      "value": 312.75660095214846
    },
    {
      "time": "2026-03-04",
      "value": 312.48440124511717
    },
    {
      "time": "2026-03-05",
      "value": 312.011201171875
    },
    {
      "time": "2026-03-06",
      "value": 311.33900146484376
    },
    {
      "time": "2026-03-09",
      "value": 310.6188018798828
    },
    {
      "time": "2026-03-10",
      "value": 309.8100018310547
    },
    {
      "time": "2026-03-11",
      "value": 309.00220153808596
    },
    {
      "time": "2026-03-12",
      "value": 308.1850018310547
    },
    {
      "time": "2026-03-13",
      "value": 307.3854016113281
    },
    {
      "time": "2026-03-16",
      "value": 306.66420166015627
    },
    {
      "time": "2026-03-17",
      "value": 305.89240173339846
    },
    {
      "time": "2026-03-18",
      "value": 304.9664013671875
    },
    {
      "time": "2026-03-19",
      "value": 304.0336016845703
    },
    {
      "time": "2026-03-20",
      "value": 303.22500183105467
    },
    {
      "time": "2026-03-23",
      "value": 302.4274017333984
    },
    {
      "time": "2026-03-24",
      "value": 301.6916015625
    },
    {
      "time": "2026-03-25",
      "value": 301.1102020263672
    },
    {
      "time": "2026-03-26",
      "value": 300.7254022216797
    },
    {
      "time": "2026-03-27",
      "value": 300.22480224609376
    },
    {
      "time": "2026-03-30",
      "value": 299.7150018310547
    },
    {
      "time": "2026-03-31",
      "value": 299.3488018798828
    },
    {
      "time": "2026-04-01",
      "value": 299.20160217285155
    },
    {
      "time": "2026-04-02",
      "value": 299.05280212402346
    },
    {
      "time": "2026-04-06",
      "value": 298.88920227050784
    },
    {
      "time": "2026-04-07",
      "value": 298.88280212402344
    },
    {
      "time": "2026-04-08",
      "value": 299.0214019775391
    },
    {
      "time": "2026-04-09",
      "value": 299.2218017578125
    },
    {
      "time": "2026-04-10",
      "value": 299.4038018798828
    },
    {
      "time": "2026-04-13",
      "value": 299.54900146484374
    },
    {
      "time": "2026-04-14",
      "value": 299.6536010742187
    },
    {
      "time": "2026-04-15",
      "value": 299.6094006347656
    },
    {
      "time": "2026-04-16",
      "value": 299.51140075683594
    },
    {
      "time": "2026-04-17",
      "value": 299.3718011474609
    },
    {
      "time": "2026-04-20",
      "value": 299.50840087890623
    },
    {
      "time": "2026-04-21",
      "value": 299.3204010009766
    },
    {
      "time": "2026-04-22",
      "value": 299.1388006591797
    },
    {
      "time": "2026-04-23",
      "value": 299.0070007324219
    },
    {
      "time": "2026-04-24",
      "value": 298.9562005615234
    },
    {
      "time": "2026-04-27",
      "value": 299.13600036621096
    },
    {
      "time": "2026-04-28",
      "value": 299.3140008544922
    },
    {
      "time": "2026-04-29",
      "value": 299.3564007568359
    },
    {
      "time": "2026-04-30",
      "value": 299.4454010009766
    },
    {
      "time": "2026-05-01",
      "value": 299.53380126953124
    },
    {
      "time": "2026-05-04",
      "value": 299.4710009765625
    },
    {
      "time": "2026-05-05",
      "value": 299.7056005859375
    },
    {
      "time": "2026-05-06",
      "value": 300.05760070800784
    },
    {
      "time": "2026-05-07",
      "value": 300.1170007324219
    },
    {
      "time": "2026-05-08",
      "value": 300.0364007568359
    },
    {
      "time": "2026-05-11",
      "value": 300.03040100097655
    },
    {
      "time": "2026-05-12",
      "value": 300.17680114746094
    },
    {
      "time": "2026-05-13",
      "value": 300.1766009521484
    },
    {
      "time": "2026-05-14",
      "value": 300.1870007324219
    },
    {
      "time": "2026-05-15",
      "value": 300.2722009277344
    },
    {
      "time": "2026-05-18",
      "value": 300.49720092773435
    },
    {
      "time": "2026-05-19",
      "value": 300.6128009033203
    },
    {
      "time": "2026-05-20",
      "value": 300.8778009033203
    },
    {
      "time": "2026-05-21",
      "value": 301.18740112304687
    },
    {
      "time": "2026-05-22",
      "value": 301.6572009277344
    },
    {
      "time": "2026-05-26",
      "value": 302.1232006835937
    },
    {
      "time": "2026-05-27",
      "value": 302.3856005859375
    },
    {
      "time": "2026-05-28",
      "value": 302.5824005126953
    },
    {
      "time": "2026-05-29",
      "value": 302.81380065917966
    },
    {
      "time": "2026-06-01",
      "value": 302.98600036621093
    },
    {
      "time": "2026-06-02",
      "value": 303.2740002441406
    },
    {
      "time": "2026-06-03",
      "value": 303.49280029296875
    },
    {
      "time": "2026-06-04",
      "value": 303.8626007080078
    },
    {
      "time": "2026-06-05",
      "value": 304.20160034179685
    },
    {
      "time": "2026-06-08",
      "value": 304.5905999755859
    },
    {
      "time": "2026-06-09",
      "value": 305.18780029296875
    },
    {
      "time": "2026-06-10",
      "value": 305.69520080566406
    },
    {
      "time": "2026-06-11",
      "value": 306.08180053710936
    },
    {
      "time": "2026-06-12",
      "value": 306.5886004638672
    },
    {
      "time": "2026-06-15",
      "value": 307.08460021972655
    },
    {
      "time": "2026-06-16",
      "value": 307.7984002685547
    },
    {
      "time": "2026-06-17",
      "value": 308.51960021972656
    },
    {
      "time": "2026-06-18",
      "value": 308.8646002197266
    },
    {
      "time": "2026-06-22",
      "value": 309.2876007080078
    },
    {
      "time": "2026-06-23",
      "value": 309.7730010986328
    },
    {
      "time": "2026-06-24",
      "value": 310.1684014892578
    },
    {
      "time": "2026-06-25",
      "value": 310.6484014892578
    },
    {
      "time": "2026-06-26",
      "value": 311.11080139160157
    },
    {
      "time": "2026-06-29",
      "value": 311.4996014404297
    },
    {
      "time": "2026-06-30",
      "value": 311.84040100097656
    },
    {
      "time": "2026-07-01",
      "value": 312.18200134277345
    },
    {
      "time": "2026-07-02",
      "value": 312.6114013671875
    },
    {
      "time": "2026-07-06",
      "value": 313.10540161132815
    },
    {
      "time": "2026-07-07",
      "value": 313.65600158691404
    },
    {
      "time": "2026-07-08",
      "value": 314.10280151367186
    },
    {
      "time": "2026-07-09",
      "value": 314.5796014404297
    },
    {
      "time": "2026-07-10",
      "value": 315.08000122070314
    },
    {
      "time": "2026-07-13",
      "value": 315.5856011962891
    },
    {
      "time": "2026-07-14",
      "value": 316.1788012695313
    },
    {
      "time": "2026-07-15",
      "value": 316.8676013183594
    },
    {
      "time": "2026-07-16",
      "value": 317.57760131835937
    },
    {
      "time": "2026-07-17",
      "value": 318.2116015625
    },
    {
      "time": "2026-07-20",
      "value": 318.69100158691407
    },
    {
      "time": "2026-07-21",
      "value": 319.4702020263672
    },
    {
      "time": "2026-07-22",
      "value": 320.39240173339846
    },
    {
      "time": "2026-07-23",
      "value": 321.3904016113281
    },
    {
      "time": "2026-07-24",
      "value": 322.35700134277346
    },
    {
      "time": "2026-07-27",
      "value": 323.47600158691404
    },
    {
      "time": "2026-07-28",
      "value": 324.62400146484373
    },
    {
      "time": "2026-07-29",
      "value": 325.56200134277344
    },
    {
      "time": "2026-07-30",
      "value": 326.5644012451172
    },
    {
      "time": "2026-07-31",
      "value": 327.686201171875
    },
    {
      "time": "2026-08-03",
      "value": 328.6994012451172
    },
    {
      "time": "2026-08-04",
      "value": 329.7898010253906
    },
    {
      "time": "2026-08-05",
      "value": 330.84700073242186
    },
    {
      "time": "2026-08-06",
      "value": 331.83820068359375
    },
    {
      "time": "2026-08-07",
      "value": 333.00300048828126
    },
    {
      "time": "2026-08-10",
      "value": 334.26420043945313
    },
    {
      "time": "2026-08-11",
      "value": 335.5188006591797
    },
    {
      "time": "2026-08-12",
      "value": 336.89080078125
    },
    {
      "time": "2026-08-13",
      "value": 338.1338006591797
    },
    {
      "time": "2026-08-14",
      "value": 339.3736004638672
    },
    {
      "time": "2026-08-17",
      "value": 340.375
    },
    {
      "time": "2026-08-18",
      "value": 341.39260009765627
    },
    {
      "time": "2026-08-19",
      "value": 342.3156005859375
    },
    {
      "time": "2026-08-20",
      "value": 343.09260009765626
    },
    {
      "time": "2026-08-21",
      "value": 343.9413995361328
    },
    {
      "time": "2026-08-24",
      "value": 344.79940002441407
    },
    {
      "time": "2026-08-25",
      "value": 345.5188000488281
    },
    {
      "time": "2026-08-26",
      "value": 346.26080017089845
    },
    {
      "time": "2026-08-27",
      "value": 346.72239990234374
    },
    {
      "time": "2026-08-28",
      "value": 347.2055999755859
    },
    {
      "time": "2026-08-31",
      "value": 347.8215997314453
    },
    {
      "time": "2026-09-01",
      "value": 348.2909997558594
    },
    {
      "time": "2026-09-02",
      "value": 348.7325994873047
    },
    {
      "time": "2026-09-03",
      "value": 349.30479919433594
    },
    {
      "time": "2026-09-04",
      "value": 349.77519958496094
    },
    {
      "time": "2026-09-08",
      "value": 350.26440002441404
    },
    {
      "time": "2026-09-09",
      "value": 350.7707995605469
    },
    {
      "time": "2026-09-10",
      "value": 351.29539978027344
    },
    {
      "time": "2026-09-11",
      "value": 351.7385998535156
    },
    {
      "time": "2026-09-14",
      "value": 352.0511999511719
    }
  ],
  "analysis": null
}