{
  "ok": true,
  "cached": false,
  "ticker": "KLAC",
  "price": 210.52,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "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"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "KLA's Q4 Earnings Loom: Buy, Sell or Hold the KLAC Stock?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/klas-q4-earnings-loom-buy-151400676.html",
      "published": "2026-07-24"
    },
    {
      "title": "LRCX Poised for a Q4 Earnings Surprise: Should You Buy the Stock Now?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/lrcx-poised-q4-earnings-surprise-124400283.html",
      "published": "2026-07-24"
    },
    {
      "title": "Technical Assessment: Bullish in the Intermediate-Term",
      "publisher": "Argus Research",
      "link": "https://finance.yahoo.com/m/13fa00e3-b540-3349-81e1-2bc1d07e09be/technical-assessment%3A-bullish.html",
      "published": "2026-07-24"
    },
    {
      "title": "AMSL, AMAT, KLAC, LRCX: Chipmaking Equipment Stocks Rise On Intel’s CapEx Bump",
      "publisher": "Stocktwits",
      "link": "https://finance.yahoo.com/m/cb30c517-d3b6-3589-a6d2-50ec6ef28236/amsl%2C-amat%2C-klac%2C-lrcx%3A.html",
      "published": "2026-07-24"
    },
    {
      "title": "ASML Holdings' EUV Leadership Strengthens Long-Term Growth",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/technology/articles/asml-holdings-euv-leadership-strengthens-162400389.html",
      "published": "2026-07-23"
    },
    {
      "title": "Unveiling KLA (KLAC) Q4 Outlook: Wall Street Estimates for Key Metrics",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/unveiling-kla-klac-q4-outlook-131509023.html",
      "published": "2026-07-23"
    },
    {
      "title": "KLA (KLAC) Suffers a Larger Drop Than the General Market: Key Insights",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/kla-klac-suffers-larger-drop-220003614.html",
      "published": "2026-07-22"
    },
    {
      "title": "What Makes KLA Corporation (KLAC) an Attractive Bet?",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/markets/stocks/articles/makes-kla-corporation-klac-attractive-150228462.html",
      "published": "2026-07-22"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 89.23400115966797,
      "high": 90.5,
      "low": 88.80699920654297,
      "close": 90.20899963378906,
      "volume": 8080000
    },
    {
      "time": "2025-07-28",
      "open": 91.73600006103516,
      "high": 93.19400024414062,
      "low": 91.5,
      "close": 92.31500244140625,
      "volume": 8399000
    },
    {
      "time": "2025-07-29",
      "open": 92.85900115966797,
      "high": 93.6969985961914,
      "low": 91.51000213623047,
      "close": 91.60900115966797,
      "volume": 10272000
    },
    {
      "time": "2025-07-30",
      "open": 92.26499938964844,
      "high": 92.78199768066406,
      "low": 91.33799743652344,
      "close": 92.4990005493164,
      "volume": 10582000
    },
    {
      "time": "2025-07-31",
      "open": 86.44499969482422,
      "high": 89.71900177001953,
      "low": 86,
      "close": 87.90299987792969,
      "volume": 22841000
    },
    {
      "time": "2025-08-01",
      "open": 85.62000274658203,
      "high": 89.41600036621094,
      "low": 85.52799987792969,
      "close": 88.66400146484375,
      "volume": 14746000
    },
    {
      "time": "2025-08-04",
      "open": 89.67500305175781,
      "high": 91.77799987792969,
      "low": 89.0999984741211,
      "close": 91.56199645996094,
      "volume": 10645000
    },
    {
      "time": "2025-08-05",
      "open": 91.69999694824219,
      "high": 92.1989974975586,
      "low": 87.59600067138672,
      "close": 88.34100341796875,
      "volume": 11783000
    },
    {
      "time": "2025-08-06",
      "open": 88.34100341796875,
      "high": 88.91200256347656,
      "low": 86.9219970703125,
      "close": 88.8280029296875,
      "volume": 9350000
    },
    {
      "time": "2025-08-07",
      "open": 91.23999786376953,
      "high": 91.75299835205078,
      "low": 90.49800109863281,
      "close": 91.20600128173828,
      "volume": 7172000
    },
    {
      "time": "2025-08-08",
      "open": 91.30000305175781,
      "high": 91.79399871826172,
      "low": 90.56800079345703,
      "close": 91.4800033569336,
      "volume": 7195000
    },
    {
      "time": "2025-08-11",
      "open": 92.21499633789062,
      "high": 93.33399963378906,
      "low": 90.76399993896484,
      "close": 91.01799774169922,
      "volume": 8140000
    },
    {
      "time": "2025-08-12",
      "open": 91.36799621582031,
      "high": 93.9260025024414,
      "low": 90.74800109863281,
      "close": 93.5530014038086,
      "volume": 10279000
    },
    {
      "time": "2025-08-13",
      "open": 94,
      "high": 95.23500061035156,
      "low": 93.75499725341797,
      "close": 94.947998046875,
      "volume": 9007000
    },
    {
      "time": "2025-08-14",
      "open": 94.16600036621094,
      "high": 95.9260025024414,
      "low": 93.49199676513672,
      "close": 95.54100036621094,
      "volume": 10053000
    },
    {
      "time": "2025-08-15",
      "open": 92.4229965209961,
      "high": 92.4229965209961,
      "low": 87.31600189208984,
      "close": 87.49400329589844,
      "volume": 20645000
    },
    {
      "time": "2025-08-18",
      "open": 87.30400085449219,
      "high": 88.3759994506836,
      "low": 87.04299926757812,
      "close": 88.33899688720703,
      "volume": 8538000
    },
    {
      "time": "2025-08-19",
      "open": 88.33899688720703,
      "high": 88.92500305175781,
      "low": 87.41300201416016,
      "close": 87.60800170898438,
      "volume": 9867000
    },
    {
      "time": "2025-08-20",
      "open": 87.85299682617188,
      "high": 88.02300262451172,
      "low": 86.02100372314453,
      "close": 87.84400177001953,
      "volume": 9785000
    },
    {
      "time": "2025-08-21",
      "open": 87.64399719238281,
      "high": 88.12899780273438,
      "low": 86.66200256347656,
      "close": 87.23899841308594,
      "volume": 7305000
    },
    {
      "time": "2025-08-22",
      "open": 87.23899841308594,
      "high": 89.38300323486328,
      "low": 86.9229965209961,
      "close": 87.02799987792969,
      "volume": 9463000
    },
    {
      "time": "2025-08-25",
      "open": 87.0270004272461,
      "high": 88.67500305175781,
      "low": 86.60199737548828,
      "close": 87.95500183105469,
      "volume": 4693000
    },
    {
      "time": "2025-08-26",
      "open": 88.12699890136719,
      "high": 89.28800201416016,
      "low": 88.12699890136719,
      "close": 88.80999755859375,
      "volume": 8123000
    },
    {
      "time": "2025-08-27",
      "open": 88.58899688720703,
      "high": 89.06300354003906,
      "low": 87.9990005493164,
      "close": 88.88899993896484,
      "volume": 5285000
    },
    {
      "time": "2025-08-28",
      "open": 89.3010025024414,
      "high": 89.69999694824219,
      "low": 88.5,
      "close": 89.4000015258789,
      "volume": 9642000
    },
    {
      "time": "2025-08-29",
      "open": 88.1500015258789,
      "high": 88.5,
      "low": 86.48100280761719,
      "close": 87.19999694824219,
      "volume": 9543000
    },
    {
      "time": "2025-09-02",
      "open": 84.58399963378906,
      "high": 85.28500366210938,
      "low": 83.6729965209961,
      "close": 84.63500213623047,
      "volume": 12416000
    },
    {
      "time": "2025-09-03",
      "open": 84.76599884033203,
      "high": 84.76599884033203,
      "low": 83.2239990234375,
      "close": 84.38999938964844,
      "volume": 9336000
    },
    {
      "time": "2025-09-04",
      "open": 84.31999969482422,
      "high": 87.66600036621094,
      "low": 83.9000015258789,
      "close": 87.3290023803711,
      "volume": 8134000
    },
    {
      "time": "2025-09-05",
      "open": 87.96299743652344,
      "high": 90.6259994506836,
      "low": 87.83399963378906,
      "close": 90.50900268554688,
      "volume": 11556000
    },
    {
      "time": "2025-09-08",
      "open": 91,
      "high": 92.43499755859375,
      "low": 90.67400360107422,
      "close": 90.89800262451172,
      "volume": 8865000
    },
    {
      "time": "2025-09-09",
      "open": 91.07499694824219,
      "high": 92.2750015258789,
      "low": 91.02300262451172,
      "close": 91.77300262451172,
      "volume": 6778000
    },
    {
      "time": "2025-09-10",
      "open": 92.18599700927734,
      "high": 93.52300262451172,
      "low": 91.48999786376953,
      "close": 93.26300048828125,
      "volume": 7128000
    },
    {
      "time": "2025-09-11",
      "open": 94,
      "high": 96.38899993896484,
      "low": 93.74800109863281,
      "close": 95.9280014038086,
      "volume": 10221000
    },
    {
      "time": "2025-09-12",
      "open": 95.74800109863281,
      "high": 96.80899810791016,
      "low": 95.5,
      "close": 96.4020004272461,
      "volume": 5839000
    },
    {
      "time": "2025-09-15",
      "open": 96.6989974975586,
      "high": 99,
      "low": 96.6989974975586,
      "close": 98.89099884033203,
      "volume": 8456000
    },
    {
      "time": "2025-09-16",
      "open": 99.3499984741211,
      "high": 100.2040023803711,
      "low": 97.50599670410156,
      "close": 99.05699920654297,
      "volume": 7761000
    },
    {
      "time": "2025-09-17",
      "open": 99.03800201416016,
      "high": 100,
      "low": 97.62699890136719,
      "close": 98.98699951171875,
      "volume": 7239000
    },
    {
      "time": "2025-09-18",
      "open": 103.08300018310547,
      "high": 107.67900085449219,
      "low": 102.5790023803711,
      "close": 104.66899871826172,
      "volume": 18247000
    },
    {
      "time": "2025-09-19",
      "open": 105.19000244140625,
      "high": 105.24800109863281,
      "low": 102.93199920654297,
      "close": 104.48100280761719,
      "volume": 15869000
    },
    {
      "time": "2025-09-22",
      "open": 103.88899993896484,
      "high": 107.2969970703125,
      "low": 103.75,
      "close": 107.125,
      "volume": 10207000
    },
    {
      "time": "2025-09-23",
      "open": 106.78500366210938,
      "high": 107.552001953125,
      "low": 106.0790023803711,
      "close": 107.12000274658203,
      "volume": 8295000
    },
    {
      "time": "2025-09-24",
      "open": 106.63200378417969,
      "high": 107.5999984741211,
      "low": 105.76399993896484,
      "close": 106.86699676513672,
      "volume": 8680000
    },
    {
      "time": "2025-09-25",
      "open": 105.86100006103516,
      "high": 106.6989974975586,
      "low": 104.58000183105469,
      "close": 105.91000366210938,
      "volume": 7105000
    },
    {
      "time": "2025-09-26",
      "open": 105.65399932861328,
      "high": 106.86599731445312,
      "low": 104.61599731445312,
      "close": 106.42900085449219,
      "volume": 5054000
    },
    {
      "time": "2025-09-29",
      "open": 107.71800231933594,
      "high": 108.55999755859375,
      "low": 106.31800079345703,
      "close": 106.41300201416016,
      "volume": 7697000
    },
    {
      "time": "2025-09-30",
      "open": 106.37999725341797,
      "high": 107.98699951171875,
      "low": 105.70700073242188,
      "close": 107.86000061035156,
      "volume": 8863000
    },
    {
      "time": "2025-10-01",
      "open": 107.51799774169922,
      "high": 113.4219970703125,
      "low": 106.97799682617188,
      "close": 112.88700103759766,
      "volume": 11881000
    },
    {
      "time": "2025-10-02",
      "open": 115.5,
      "high": 115.5,
      "low": 112.72200012207031,
      "close": 113.9260025024414,
      "volume": 9249000
    },
    {
      "time": "2025-10-03",
      "open": 112.80000305175781,
      "high": 113.24099731445312,
      "low": 109.91699981689453,
      "close": 110.15499877929688,
      "volume": 9536000
    },
    {
      "time": "2025-10-06",
      "open": 112.16799926757812,
      "high": 115.21199798583984,
      "low": 112.16799926757812,
      "close": 113.97100067138672,
      "volume": 9460000
    },
    {
      "time": "2025-10-07",
      "open": 114.08100128173828,
      "high": 114.2040023803711,
      "low": 108.30000305175781,
      "close": 108.4739990234375,
      "volume": 8784000
    },
    {
      "time": "2025-10-08",
      "open": 106.35099792480469,
      "high": 107.73300170898438,
      "low": 105.9010009765625,
      "close": 106.25900268554688,
      "volume": 14760000
    },
    {
      "time": "2025-10-09",
      "open": 106.25900268554688,
      "high": 106.6500015258789,
      "low": 103.7239990234375,
      "close": 105.34700012207031,
      "volume": 12477000
    },
    {
      "time": "2025-10-10",
      "open": 105.22899627685547,
      "high": 105.427001953125,
      "low": 98.09700012207031,
      "close": 98.2750015258789,
      "volume": 15760000
    },
    {
      "time": "2025-10-13",
      "open": 101.625,
      "high": 103.38999938964844,
      "low": 101.48999786376953,
      "close": 102.5,
      "volume": 12270000
    },
    {
      "time": "2025-10-14",
      "open": 99.8550033569336,
      "high": 104.24600219726562,
      "low": 99.8550033569336,
      "close": 102.57099914550781,
      "volume": 10557000
    },
    {
      "time": "2025-10-15",
      "open": 105.70800018310547,
      "high": 109.28900146484375,
      "low": 105.39399719238281,
      "close": 108.70099639892578,
      "volume": 13137000
    },
    {
      "time": "2025-10-16",
      "open": 110.01499938964844,
      "high": 111.69999694824219,
      "low": 107.97899627685547,
      "close": 109.87999725341797,
      "volume": 10311000
    },
    {
      "time": "2025-10-17",
      "open": 109.83499908447266,
      "high": 110.947998046875,
      "low": 108.40899658203125,
      "close": 110.66600036621094,
      "volume": 8791000
    },
    {
      "time": "2025-10-20",
      "open": 113.00599670410156,
      "high": 116.11799621582031,
      "low": 112.6500015258789,
      "close": 115.28900146484375,
      "volume": 10785000
    },
    {
      "time": "2025-10-21",
      "open": 114.08100128173828,
      "high": 115.63200378417969,
      "low": 113.85900115966797,
      "close": 114.74299621582031,
      "volume": 7447000
    },
    {
      "time": "2025-10-22",
      "open": 114.74299621582031,
      "high": 114.74299621582031,
      "low": 109.03399658203125,
      "close": 111.43199920654297,
      "volume": 13614000
    },
    {
      "time": "2025-10-23",
      "open": 110.66600036621094,
      "high": 116.30999755859375,
      "low": 110.66600036621094,
      "close": 115.9000015258789,
      "volume": 9466000
    },
    {
      "time": "2025-10-24",
      "open": 116.5999984741211,
      "high": 119.1259994506836,
      "low": 116.05999755859375,
      "close": 118.28199768066406,
      "volume": 8255000
    },
    {
      "time": "2025-10-27",
      "open": 120,
      "high": 122.12000274658203,
      "low": 120,
      "close": 121.51300048828125,
      "volume": 9711000
    },
    {
      "time": "2025-10-28",
      "open": 120.66799926757812,
      "high": 120.96600341796875,
      "low": 119.5790023803711,
      "close": 120.60399627685547,
      "volume": 6654000
    },
    {
      "time": "2025-10-29",
      "open": 122.5989990234375,
      "high": 125.95500183105469,
      "low": 122.4469985961914,
      "close": 123.52799987792969,
      "volume": 14635000
    },
    {
      "time": "2025-10-30",
      "open": 123.4219970703125,
      "high": 128.44700622558594,
      "low": 117.28099822998047,
      "close": 121.44100189208984,
      "volume": 20377000
    },
    {
      "time": "2025-10-31",
      "open": 122.375,
      "high": 124.03700256347656,
      "low": 120.08499908447266,
      "close": 120.8740005493164,
      "volume": 8852000
    },
    {
      "time": "2025-11-03",
      "open": 121.61399841308594,
      "high": 123.10800170898438,
      "low": 120.74700164794922,
      "close": 121.91400146484375,
      "volume": 9055000
    },
    {
      "time": "2025-11-04",
      "open": 119.81999969482422,
      "high": 122.947998046875,
      "low": 119.14299774169922,
      "close": 119.3489990234375,
      "volume": 12014000
    },
    {
      "time": "2025-11-05",
      "open": 120.3550033569336,
      "high": 124.31400299072266,
      "low": 120.15299987792969,
      "close": 122.70999908447266,
      "volume": 9011000
    },
    {
      "time": "2025-11-06",
      "open": 122.30500030517578,
      "high": 122.30500030517578,
      "low": 119.1780014038086,
      "close": 120.63999938964844,
      "volume": 11788000
    },
    {
      "time": "2025-11-07",
      "open": 119.98899841308594,
      "high": 120.83200073242188,
      "low": 116.01200103759766,
      "close": 119.33699798583984,
      "volume": 11421000
    },
    {
      "time": "2025-11-10",
      "open": 122.09400177001953,
      "high": 122.68299865722656,
      "low": 120.1729965209961,
      "close": 121.79499816894531,
      "volume": 9481000
    },
    {
      "time": "2025-11-11",
      "open": 120.30999755859375,
      "high": 121.06999969482422,
      "low": 118.5,
      "close": 119.08999633789062,
      "volume": 9118000
    },
    {
      "time": "2025-11-12",
      "open": 120.81199645996094,
      "high": 120.98600006103516,
      "low": 119.28500366210938,
      "close": 119.89700317382812,
      "volume": 8246000
    },
    {
      "time": "2025-11-13",
      "open": 118.71600341796875,
      "high": 119.2770004272461,
      "low": 114.87100219726562,
      "close": 116.1719970703125,
      "volume": 12035000
    },
    {
      "time": "2025-11-14",
      "open": 113.55400085449219,
      "high": 117.52200317382812,
      "low": 112.70700073242188,
      "close": 113.43199920654297,
      "volume": 14446000
    },
    {
      "time": "2025-11-17",
      "open": 113.98999786376953,
      "high": 115.58499908447266,
      "low": 111.81099700927734,
      "close": 113.37000274658203,
      "volume": 13265000
    },
    {
      "time": "2025-11-18",
      "open": 111.44400024414062,
      "high": 114.04399871826172,
      "low": 109.78900146484375,
      "close": 112.30899810791016,
      "volume": 11519000
    },
    {
      "time": "2025-11-19",
      "open": 113.19000244140625,
      "high": 117.73899841308594,
      "low": 112.9489974975586,
      "close": 116.74600219726562,
      "volume": 9593000
    },
    {
      "time": "2025-11-20",
      "open": 118.7959976196289,
      "high": 120.14900207519531,
      "low": 109.75800323486328,
      "close": 110.24500274658203,
      "volume": 11719000
    },
    {
      "time": "2025-11-21",
      "open": 109.69999694824219,
      "high": 111.08300018310547,
      "low": 107.19599914550781,
      "close": 109.71199798583984,
      "volume": 14384000
    },
    {
      "time": "2025-11-24",
      "open": 110.48999786376953,
      "high": 114.7969970703125,
      "low": 110.30000305175781,
      "close": 113.6729965209961,
      "volume": 15796000
    },
    {
      "time": "2025-11-25",
      "open": 113.01899719238281,
      "high": 114.8479995727539,
      "low": 110.74199676513672,
      "close": 114.58899688720703,
      "volume": 9442000
    },
    {
      "time": "2025-11-26",
      "open": 115.7750015258789,
      "high": 116.72699737548828,
      "low": 114.48699951171875,
      "close": 115.90699768066406,
      "volume": 11257000
    },
    {
      "time": "2025-11-28",
      "open": 116.88899993896484,
      "high": 117.5979995727539,
      "low": 115.0999984741211,
      "close": 117.5469970703125,
      "volume": 3893000
    },
    {
      "time": "2025-12-01",
      "open": 116.5,
      "high": 117.5739974975586,
      "low": 115.12200164794922,
      "close": 115.71800231933594,
      "volume": 6091000
    },
    {
      "time": "2025-12-02",
      "open": 117.05000305175781,
      "high": 119.79000091552734,
      "low": 116.37000274658203,
      "close": 118.98600006103516,
      "volume": 9533000
    },
    {
      "time": "2025-12-03",
      "open": 118.5999984741211,
      "high": 121.59600067138672,
      "low": 116.62200164794922,
      "close": 121.17500305175781,
      "volume": 8104000
    },
    {
      "time": "2025-12-04",
      "open": 120.25599670410156,
      "high": 121.70600128173828,
      "low": 119.78099822998047,
      "close": 120.80799865722656,
      "volume": 7032000
    },
    {
      "time": "2025-12-05",
      "open": 122.4000015258789,
      "high": 124,
      "low": 121.23200225830078,
      "close": 121.44599914550781,
      "volume": 6819000
    },
    {
      "time": "2025-12-08",
      "open": 123.25700378417969,
      "high": 124.23999786376953,
      "low": 121.91999816894531,
      "close": 122.45899963378906,
      "volume": 8198000
    },
    {
      "time": "2025-12-09",
      "open": 121.572998046875,
      "high": 123.36000061035156,
      "low": 121.16300201416016,
      "close": 122.56099700927734,
      "volume": 7827000
    },
    {
      "time": "2025-12-10",
      "open": 123.08699798583984,
      "high": 125.37000274658203,
      "low": 122.08000183105469,
      "close": 123.89099884033203,
      "volume": 7119000
    },
    {
      "time": "2025-12-11",
      "open": 122.9280014038086,
      "high": 125.06900024414062,
      "low": 119.0999984741211,
      "close": 124.61799621582031,
      "volume": 9223000
    },
    {
      "time": "2025-12-12",
      "open": 123.00499725341797,
      "high": 123.96499633789062,
      "low": 118.51799774169922,
      "close": 119.39199829101562,
      "volume": 11439000
    },
    {
      "time": "2025-12-15",
      "open": 122.90299987792969,
      "high": 125.5,
      "low": 121.53399658203125,
      "close": 122.51100158691406,
      "volume": 12584000
    },
    {
      "time": "2025-12-16",
      "open": 123.70099639892578,
      "high": 124,
      "low": 120.74099731445312,
      "close": 122.33699798583984,
      "volume": 7355000
    },
    {
      "time": "2025-12-17",
      "open": 122.30000305175781,
      "high": 123.35600280761719,
      "low": 116.93900299072266,
      "close": 117.2020034790039,
      "volume": 9138000
    },
    {
      "time": "2025-12-18",
      "open": 122.30000305175781,
      "high": 123.30000305175781,
      "low": 121.0999984741211,
      "close": 122.23899841308594,
      "volume": 10565000
    },
    {
      "time": "2025-12-19",
      "open": 124.0009994506836,
      "high": 126.35700225830078,
      "low": 123.96099853515625,
      "close": 124.56700134277344,
      "volume": 21561000
    },
    {
      "time": "2025-12-22",
      "open": 127.63700103759766,
      "high": 127.80000305175781,
      "low": 124.98899841308594,
      "close": 126.56600189208984,
      "volume": 6045000
    },
    {
      "time": "2025-12-23",
      "open": 125.9010009765625,
      "high": 127.20899963378906,
      "low": 125.75399780273438,
      "close": 126.875,
      "volume": 6007000
    },
    {
      "time": "2025-12-24",
      "open": 126.93800354003906,
      "high": 127.91799926757812,
      "low": 126.5,
      "close": 127.6989974975586,
      "volume": 2103000
    },
    {
      "time": "2025-12-26",
      "open": 128.3000030517578,
      "high": 128.68099975585938,
      "low": 127.5260009765625,
      "close": 127.95999908447266,
      "volume": 3374000
    },
    {
      "time": "2025-12-29",
      "open": 127.30899810791016,
      "high": 128.60699462890625,
      "low": 125.6729965209961,
      "close": 126.03900146484375,
      "volume": 6415000
    },
    {
      "time": "2025-12-30",
      "open": 126.67900085449219,
      "high": 126.76100158691406,
      "low": 124.12300109863281,
      "close": 124.36499786376953,
      "volume": 3843000
    },
    {
      "time": "2025-12-31",
      "open": 124.36499786376953,
      "high": 125.09300231933594,
      "low": 121.40899658203125,
      "close": 121.50800323486328,
      "volume": 6080000
    },
    {
      "time": "2026-01-02",
      "open": 125.97100067138672,
      "high": 128.3990020751953,
      "low": 125.05500030517578,
      "close": 127.4469985961914,
      "volume": 8321000
    },
    {
      "time": "2026-01-05",
      "open": 130.9969940185547,
      "high": 137.18899536132812,
      "low": 130.39999389648438,
      "close": 135.2449951171875,
      "volume": 13199000
    },
    {
      "time": "2026-01-06",
      "open": 136.93099975585938,
      "high": 140.69700622558594,
      "low": 136.5279998779297,
      "close": 139.5,
      "volume": 11414000
    },
    {
      "time": "2026-01-07",
      "open": 136.90699768066406,
      "high": 138,
      "low": 135.25399780273438,
      "close": 135.968994140625,
      "volume": 9045000
    },
    {
      "time": "2026-01-08",
      "open": 135.1269989013672,
      "high": 135.38099670410156,
      "low": 130.9199981689453,
      "close": 132.4600067138672,
      "volume": 9485000
    },
    {
      "time": "2026-01-09",
      "open": 135.74200439453125,
      "high": 140.4459991455078,
      "low": 133.60000610351562,
      "close": 140,
      "volume": 11024000
    },
    {
      "time": "2026-01-12",
      "open": 138.66299438476562,
      "high": 143.22500610351562,
      "low": 138.66299438476562,
      "close": 142.81700134277344,
      "volume": 8556000
    },
    {
      "time": "2026-01-13",
      "open": 146.10000610351562,
      "high": 146.98599243164062,
      "low": 143.32000732421875,
      "close": 144.1820068359375,
      "volume": 9966000
    },
    {
      "time": "2026-01-14",
      "open": 143.08700561523438,
      "high": 143.47900390625,
      "low": 139.61000061035156,
      "close": 143.4499969482422,
      "volume": 8965000
    },
    {
      "time": "2026-01-15",
      "open": 153.8000030517578,
      "high": 157.1490020751953,
      "low": 152.5,
      "close": 154.49600219726562,
      "volume": 16576000
    },
    {
      "time": "2026-01-16",
      "open": 157.4669952392578,
      "high": 158.13400268554688,
      "low": 153.50999450683594,
      "close": 156.78199768066406,
      "volume": 15317000
    },
    {
      "time": "2026-01-20",
      "open": 152.5399932861328,
      "high": 155.5260009765625,
      "low": 148.4340057373047,
      "close": 148.6179962158203,
      "volume": 17340000
    },
    {
      "time": "2026-01-21",
      "open": 150.72500610351562,
      "high": 154.125,
      "low": 148.04400634765625,
      "close": 152,
      "volume": 14999000
    },
    {
      "time": "2026-01-22",
      "open": 154.91400146484375,
      "high": 155.6580047607422,
      "low": 149.78799438476562,
      "close": 150,
      "volume": 10260000
    },
    {
      "time": "2026-01-23",
      "open": 148.42300415039062,
      "high": 151.2969970703125,
      "low": 145.1820068359375,
      "close": 151.2779998779297,
      "volume": 10102000
    },
    {
      "time": "2026-01-26",
      "open": 151.24400329589844,
      "high": 155.6719970703125,
      "low": 149.05499267578125,
      "close": 154.30299377441406,
      "volume": 12599000
    },
    {
      "time": "2026-01-27",
      "open": 156.14999389648438,
      "high": 161.81900024414062,
      "low": 155.5,
      "close": 161.63299560546875,
      "volume": 11742000
    },
    {
      "time": "2026-01-28",
      "open": 163.4459991455078,
      "high": 165,
      "low": 160.0970001220703,
      "close": 162.72000122070312,
      "volume": 10915000
    },
    {
      "time": "2026-01-29",
      "open": 164.29299926757812,
      "high": 169.3350067138672,
      "low": 160.8209991455078,
      "close": 168.4709930419922,
      "volume": 15064000
    },
    {
      "time": "2026-01-30",
      "open": 154,
      "high": 158.5,
      "low": 141.6840057373047,
      "close": 142.79400634765625,
      "volume": 27881000
    },
    {
      "time": "2026-02-02",
      "open": 140.0030059814453,
      "high": 144.02499389648438,
      "low": 140.00100708007812,
      "close": 141.0449981689453,
      "volume": 16038000
    },
    {
      "time": "2026-02-03",
      "open": 144.59500122070312,
      "high": 144.9290008544922,
      "low": 132.43899536132812,
      "close": 135.5540008544922,
      "volume": 20559000
    },
    {
      "time": "2026-02-04",
      "open": 136.5229949951172,
      "high": 137.73199462890625,
      "low": 128.50399780273438,
      "close": 130.7220001220703,
      "volume": 15838000
    },
    {
      "time": "2026-02-05",
      "open": 129.28900146484375,
      "high": 134.98800659179688,
      "low": 128.50399780273438,
      "close": 133.10299682617188,
      "volume": 13017000
    },
    {
      "time": "2026-02-06",
      "open": 137.71600341796875,
      "high": 144.9250030517578,
      "low": 137.1179962158203,
      "close": 144.2949981689453,
      "volume": 15711000
    },
    {
      "time": "2026-02-09",
      "open": 144,
      "high": 145.6999969482422,
      "low": 142.4530029296875,
      "close": 144.01600646972656,
      "volume": 16392000
    },
    {
      "time": "2026-02-10",
      "open": 142.41400146484375,
      "high": 144.39999389648438,
      "low": 141.2010040283203,
      "close": 143.08399963378906,
      "volume": 8432000
    },
    {
      "time": "2026-02-11",
      "open": 146.89199829101562,
      "high": 150.21099853515625,
      "low": 144.5970001220703,
      "close": 147.9499969482422,
      "volume": 10928000
    },
    {
      "time": "2026-02-12",
      "open": 147.802001953125,
      "high": 149.5070037841797,
      "low": 143.4459991455078,
      "close": 145.0850067138672,
      "volume": 10491000
    },
    {
      "time": "2026-02-13",
      "open": 145.10000610351562,
      "high": 149.44700622558594,
      "low": 143.50100708007812,
      "close": 146.41299438476562,
      "volume": 10122000
    },
    {
      "time": "2026-02-17",
      "open": 144.5500030517578,
      "high": 148.69500732421875,
      "low": 142.76699829101562,
      "close": 147.0189971923828,
      "volume": 6231000
    },
    {
      "time": "2026-02-18",
      "open": 147.80999755859375,
      "high": 150.28399658203125,
      "low": 146.7570037841797,
      "close": 148.02999877929688,
      "volume": 6510000
    },
    {
      "time": "2026-02-19",
      "open": 145.00999450683594,
      "high": 147.4669952392578,
      "low": 144.20799255371094,
      "close": 146.99000549316406,
      "volume": 6257000
    },
    {
      "time": "2026-02-20",
      "open": 145.5070037841797,
      "high": 149.76100158691406,
      "low": 145.5070037841797,
      "close": 149.60000610351562,
      "volume": 6841000
    },
    {
      "time": "2026-02-23",
      "open": 148.98699951171875,
      "high": 151.6999969482422,
      "low": 145.60000610351562,
      "close": 148.76600646972656,
      "volume": 8499000
    },
    {
      "time": "2026-02-24",
      "open": 150.77699279785156,
      "high": 153,
      "low": 147.55499267578125,
      "close": 150.6649932861328,
      "volume": 6669000
    },
    {
      "time": "2026-02-25",
      "open": 154.4759979248047,
      "high": 157.73500061035156,
      "low": 154.11099243164062,
      "close": 154.66799926757812,
      "volume": 8762000
    },
    {
      "time": "2026-02-26",
      "open": 154.51100158691406,
      "high": 155.5,
      "low": 146.88099670410156,
      "close": 152.43099975585938,
      "volume": 11840000
    },
    {
      "time": "2026-02-27",
      "open": 149.7010040283203,
      "high": 153.73899841308594,
      "low": 149.052001953125,
      "close": 152.4550018310547,
      "volume": 11069000
    },
    {
      "time": "2026-03-02",
      "open": 147.5,
      "high": 154.07699584960938,
      "low": 147.5,
      "close": 153.4949951171875,
      "volume": 7591000
    },
    {
      "time": "2026-03-03",
      "open": 147.56300354003906,
      "high": 148.75,
      "low": 142.65199279785156,
      "close": 144.13499450683594,
      "volume": 12669000
    },
    {
      "time": "2026-03-04",
      "open": 146.6300048828125,
      "high": 149,
      "low": 144.9029998779297,
      "close": 147.59100341796875,
      "volume": 7982000
    },
    {
      "time": "2026-03-05",
      "open": 145.33399963378906,
      "high": 147.55599975585938,
      "low": 139,
      "close": 142.93600463867188,
      "volume": 10777000
    },
    {
      "time": "2026-03-06",
      "open": 137.29200744628906,
      "high": 141.86700439453125,
      "low": 133.1999969482422,
      "close": 134.4550018310547,
      "volume": 11179000
    },
    {
      "time": "2026-03-09",
      "open": 132.29299926757812,
      "high": 143.52200317382812,
      "low": 132.1020050048828,
      "close": 142.91000366210938,
      "volume": 11207000
    },
    {
      "time": "2026-03-10",
      "open": 142.11000061035156,
      "high": 148.7100067138672,
      "low": 141,
      "close": 145.29400634765625,
      "volume": 8912000
    },
    {
      "time": "2026-03-11",
      "open": 145.89999389648438,
      "high": 149.5,
      "low": 145.39999389648438,
      "close": 146.5,
      "volume": 8164000
    },
    {
      "time": "2026-03-12",
      "open": 146.5,
      "high": 146.99899291992188,
      "low": 139.6009979248047,
      "close": 140.95700073242188,
      "volume": 12596000
    },
    {
      "time": "2026-03-13",
      "open": 141.71499633789062,
      "high": 144.5850067138672,
      "low": 140.84300231933594,
      "close": 141.86399841308594,
      "volume": 12718000
    },
    {
      "time": "2026-03-16",
      "open": 145.38999938964844,
      "high": 145.70199584960938,
      "low": 142.51400756835938,
      "close": 143.82400512695312,
      "volume": 9557000
    },
    {
      "time": "2026-03-17",
      "open": 144.6719970703125,
      "high": 148.5,
      "low": 143.49000549316406,
      "close": 148.13499450683594,
      "volume": 8535000
    },
    {
      "time": "2026-03-18",
      "open": 147.9320068359375,
      "high": 151.3070068359375,
      "low": 145.91400146484375,
      "close": 148.23599243164062,
      "volume": 8830000
    },
    {
      "time": "2026-03-19",
      "open": 143.76400756835938,
      "high": 151.8000030517578,
      "low": 142.0290069580078,
      "close": 151.15199279785156,
      "volume": 9997000
    },
    {
      "time": "2026-03-20",
      "open": 151.15199279785156,
      "high": 153.5,
      "low": 145.7050018310547,
      "close": 149.86700439453125,
      "volume": 21884000
    },
    {
      "time": "2026-03-23",
      "open": 153.3520050048828,
      "high": 157.3260040283203,
      "low": 151.0330047607422,
      "close": 151.14300537109375,
      "volume": 11738000
    },
    {
      "time": "2026-03-24",
      "open": 148.48399353027344,
      "high": 158.2449951171875,
      "low": 148.1699981689453,
      "close": 156.61900329589844,
      "volume": 7823000
    },
    {
      "time": "2026-03-25",
      "open": 157.43099975585938,
      "high": 157.60299682617188,
      "low": 153.46499633789062,
      "close": 154.3820037841797,
      "volume": 7694000
    },
    {
      "time": "2026-03-26",
      "open": 150.39100646972656,
      "high": 151.47900390625,
      "low": 144.55099487304688,
      "close": 145.11300659179688,
      "volume": 10917000
    },
    {
      "time": "2026-03-27",
      "open": 143.66000366210938,
      "high": 147.9239959716797,
      "low": 143.5260009765625,
      "close": 144.3209991455078,
      "volume": 8115000
    },
    {
      "time": "2026-03-30",
      "open": 146.89999389648438,
      "high": 147.35800170898438,
      "low": 137.4429931640625,
      "close": 138.25799560546875,
      "volume": 10012000
    },
    {
      "time": "2026-03-31",
      "open": 141.70799255371094,
      "high": 147.63699340820312,
      "low": 140,
      "close": 147.24099731445312,
      "volume": 11081000
    },
    {
      "time": "2026-04-01",
      "open": 148.42100524902344,
      "high": 153.9929962158203,
      "low": 148.3800048828125,
      "close": 151.98399353027344,
      "volume": 8799000
    },
    {
      "time": "2026-04-02",
      "open": 145.41700744628906,
      "high": 152.8000030517578,
      "low": 145.10000610351562,
      "close": 151.6840057373047,
      "volume": 6615000
    },
    {
      "time": "2026-04-06",
      "open": 152.2779998779297,
      "high": 154.1999969482422,
      "low": 151.74099731445312,
      "close": 154.00599670410156,
      "volume": 4118000
    },
    {
      "time": "2026-04-07",
      "open": 152.36199951171875,
      "high": 154.89100646972656,
      "low": 150.72799682617188,
      "close": 154.88499450683594,
      "volume": 5273000
    },
    {
      "time": "2026-04-08",
      "open": 166.61900329589844,
      "high": 168.62600708007812,
      "low": 163.5330047607422,
      "close": 167.23399353027344,
      "volume": 10201000
    },
    {
      "time": "2026-04-09",
      "open": 166.98899841308594,
      "high": 173.47000122070312,
      "low": 166.91600036621094,
      "close": 172.7259979248047,
      "volume": 9395000
    },
    {
      "time": "2026-04-10",
      "open": 174.76199340820312,
      "high": 175.99600219726562,
      "low": 173.21800231933594,
      "close": 173.72799682617188,
      "volume": 6864000
    },
    {
      "time": "2026-04-13",
      "open": 173.46400451660156,
      "high": 177.1820068359375,
      "low": 172.02699279785156,
      "close": 176.8780059814453,
      "volume": 8301000
    },
    {
      "time": "2026-04-14",
      "open": 178.875,
      "high": 179.8000030517578,
      "low": 176.5399932861328,
      "close": 179.59100341796875,
      "volume": 8713000
    },
    {
      "time": "2026-04-15",
      "open": 176.60000610351562,
      "high": 177.03199768066406,
      "low": 168.05099487304688,
      "close": 174.81100463867188,
      "volume": 11639000
    },
    {
      "time": "2026-04-16",
      "open": 171.85800170898438,
      "high": 174.2050018310547,
      "low": 169.64599609375,
      "close": 173.48500061035156,
      "volume": 8323000
    },
    {
      "time": "2026-04-17",
      "open": 177.12600708007812,
      "high": 179.1750030517578,
      "low": 174.40699768066406,
      "close": 179.1439971923828,
      "volume": 7254000
    },
    {
      "time": "2026-04-20",
      "open": 179.16299438476562,
      "high": 180.6750030517578,
      "low": 177,
      "close": 180.53199768066406,
      "volume": 6231000
    },
    {
      "time": "2026-04-21",
      "open": 181.39999389648438,
      "high": 182.32699584960938,
      "low": 177.2429962158203,
      "close": 178.53700256347656,
      "volume": 6761000
    },
    {
      "time": "2026-04-22",
      "open": 181.2989959716797,
      "high": 181.4340057373047,
      "low": 177.66400146484375,
      "close": 181.20599365234375,
      "volume": 6840000
    },
    {
      "time": "2026-04-23",
      "open": 182.43800354003906,
      "high": 184.45899963378906,
      "low": 178.85299682617188,
      "close": 181.54299926757812,
      "volume": 9285000
    },
    {
      "time": "2026-04-24",
      "open": 185.2779998779297,
      "high": 193.93600463867188,
      "low": 184.4720001220703,
      "close": 193.5,
      "volume": 11431000
    },
    {
      "time": "2026-04-27",
      "open": 190.97300720214844,
      "high": 192.677001953125,
      "low": 186.7779998779297,
      "close": 190,
      "volume": 11196000
    },
    {
      "time": "2026-04-28",
      "open": 177.8979949951172,
      "high": 185.55799865722656,
      "low": 177.26600646972656,
      "close": 180.89700317382812,
      "volume": 13398000
    },
    {
      "time": "2026-04-29",
      "open": 182.95599365234375,
      "high": 184,
      "low": 178.63999938964844,
      "close": 181.62100219726562,
      "volume": 10921000
    },
    {
      "time": "2026-04-30",
      "open": 168.8000030517578,
      "high": 178.86599731445312,
      "low": 164.60000610351562,
      "close": 175.03500366210938,
      "volume": 18906000
    },
    {
      "time": "2026-05-01",
      "open": 173.3000030517578,
      "high": 174.50399780273438,
      "low": 169.5,
      "close": 172.62600708007812,
      "volume": 7892000
    },
    {
      "time": "2026-05-04",
      "open": 172.0500030517578,
      "high": 175.11399841308594,
      "low": 167.6790008544922,
      "close": 171.33200073242188,
      "volume": 7916000
    },
    {
      "time": "2026-05-05",
      "open": 174.52999877929688,
      "high": 176.718994140625,
      "low": 171.58700561523438,
      "close": 173.2899932861328,
      "volume": 11941000
    },
    {
      "time": "2026-05-06",
      "open": 178.468994140625,
      "high": 182.47900390625,
      "low": 175.92599487304688,
      "close": 181.62899780273438,
      "volume": 13409000
    },
    {
      "time": "2026-05-07",
      "open": 181.7310028076172,
      "high": 181.99899291992188,
      "low": 174.60000610351562,
      "close": 176.3249969482422,
      "volume": 12416000
    },
    {
      "time": "2026-05-08",
      "open": 181.66299438476562,
      "high": 188.906005859375,
      "low": 180.5,
      "close": 186.91900634765625,
      "volume": 12894000
    },
    {
      "time": "2026-05-11",
      "open": 185.27499389648438,
      "high": 189.74899291992188,
      "low": 184.35899353027344,
      "close": 184.5189971923828,
      "volume": 12129000
    },
    {
      "time": "2026-05-12",
      "open": 180.2429962158203,
      "high": 181.43800354003906,
      "low": 174.3000030517578,
      "close": 181.13499450683594,
      "volume": 10294000
    },
    {
      "time": "2026-05-13",
      "open": 183.593994140625,
      "high": 186.49899291992188,
      "low": 179.49000549316406,
      "close": 184.9709930419922,
      "volume": 9381000
    },
    {
      "time": "2026-05-14",
      "open": 184.51300048828125,
      "high": 191.11099243164062,
      "low": 183.06399536132812,
      "close": 189.29400634765625,
      "volume": 8100000
    },
    {
      "time": "2026-05-15",
      "open": 183.0749969482422,
      "high": 184.5500030517578,
      "low": 180.25599670410156,
      "close": 180.4320068359375,
      "volume": 9804000
    },
    {
      "time": "2026-05-18",
      "open": 182.08799743652344,
      "high": 183.3249969482422,
      "low": 173.6219940185547,
      "close": 175.64500427246094,
      "volume": 9469000
    },
    {
      "time": "2026-05-19",
      "open": 170.8679962158203,
      "high": 176.5,
      "low": 169.0279998779297,
      "close": 174.05799865722656,
      "volume": 11170000
    },
    {
      "time": "2026-05-20",
      "open": 177.6999969482422,
      "high": 183.58599853515625,
      "low": 177.3000030517578,
      "close": 182.94700622558594,
      "volume": 9000000
    },
    {
      "time": "2026-05-21",
      "open": 182.89500427246094,
      "high": 187.5,
      "low": 182.31700134277344,
      "close": 184.21800231933594,
      "volume": 8205000
    },
    {
      "time": "2026-05-22",
      "open": 187.49899291992188,
      "high": 191.01300048828125,
      "low": 186.17300415039062,
      "close": 188.83799743652344,
      "volume": 7231000
    },
    {
      "time": "2026-05-26",
      "open": 193.67100524902344,
      "high": 202.281005859375,
      "low": 191.43299865722656,
      "close": 201.13900756835938,
      "volume": 11503000
    },
    {
      "time": "2026-05-27",
      "open": 204.66299438476562,
      "high": 206.00799560546875,
      "low": 194.50100708007812,
      "close": 195.718994140625,
      "volume": 9502000
    },
    {
      "time": "2026-05-28",
      "open": 195.6300048828125,
      "high": 196.0540008544922,
      "low": 189.13800048828125,
      "close": 192.76300048828125,
      "volume": 8855000
    },
    {
      "time": "2026-05-29",
      "open": 192.99000549316406,
      "high": 197.5,
      "low": 191.14599609375,
      "close": 192.17100524902344,
      "volume": 11457000
    },
    {
      "time": "2026-06-01",
      "open": 189.85499572753906,
      "high": 194.80499267578125,
      "low": 188.60000610351562,
      "close": 194.00399780273438,
      "volume": 7359000
    },
    {
      "time": "2026-06-02",
      "open": 196.64999389648438,
      "high": 204.75,
      "low": 195,
      "close": 204.52000427246094,
      "volume": 10611000
    },
    {
      "time": "2026-06-03",
      "open": 204.82699584960938,
      "high": 214.552001953125,
      "low": 201.95399475097656,
      "close": 212.51100158691406,
      "volume": 10200000
    },
    {
      "time": "2026-06-04",
      "open": 205.38499450683594,
      "high": 215.66900634765625,
      "low": 203.4010009765625,
      "close": 213.11000061035156,
      "volume": 8253000
    },
    {
      "time": "2026-06-05",
      "open": 204.3040008544922,
      "high": 205.49600219726562,
      "low": 192.7729949951172,
      "close": 192.9199981689453,
      "volume": 18586000
    },
    {
      "time": "2026-06-08",
      "open": 203,
      "high": 213.52099609375,
      "low": 200.3560028076172,
      "close": 210.80599975585938,
      "volume": 11659000
    },
    {
      "time": "2026-06-09",
      "open": 217,
      "high": 226.28199768066406,
      "low": 199.5500030517578,
      "close": 213.93699645996094,
      "volume": 16366000
    },
    {
      "time": "2026-06-10",
      "open": 216.64300537109375,
      "high": 230.4409942626953,
      "low": 212.25599670410156,
      "close": 213.56399536132812,
      "volume": 16030000
    },
    {
      "time": "2026-06-11",
      "open": 221.33700561523438,
      "high": 243.12899780273438,
      "low": 220.6280059814453,
      "close": 241.16400146484375,
      "volume": 17694000
    },
    {
      "time": "2026-06-12",
      "open": 237.60000610351562,
      "high": 254.92999267578125,
      "low": 236,
      "close": 254.5399932861328,
      "volume": 10056600
    },
    {
      "time": "2026-06-15",
      "open": 263.57000732421875,
      "high": 267.1700134277344,
      "low": 251.11000061035156,
      "close": 256.4200134277344,
      "volume": 18368200
    },
    {
      "time": "2026-06-16",
      "open": 254.42999267578125,
      "high": 255.85000610351562,
      "low": 237.1199951171875,
      "close": 237.3300018310547,
      "volume": 14048600
    },
    {
      "time": "2026-06-17",
      "open": 244.9499969482422,
      "high": 251.16000366210938,
      "low": 237.66000366210938,
      "close": 238.72999572753906,
      "volume": 13213500
    },
    {
      "time": "2026-06-18",
      "open": 251.77000427246094,
      "high": 263.95001220703125,
      "low": 250.5,
      "close": 259.55999755859375,
      "volume": 26167300
    },
    {
      "time": "2026-06-22",
      "open": 265.6099853515625,
      "high": 269.8999938964844,
      "low": 262.3800048828125,
      "close": 269.1600036621094,
      "volume": 11719800
    },
    {
      "time": "2026-06-23",
      "open": 248.05999755859375,
      "high": 251.22000122070312,
      "low": 240.55999755859375,
      "close": 244.49000549316406,
      "volume": 18703800
    },
    {
      "time": "2026-06-24",
      "open": 242.11000061035156,
      "high": 245.3000030517578,
      "low": 235,
      "close": 240.47999572753906,
      "volume": 11543700
    },
    {
      "time": "2026-06-25",
      "open": 255.14999389648438,
      "high": 260.8399963378906,
      "low": 243.50999450683594,
      "close": 258.79998779296875,
      "volume": 11963400
    },
    {
      "time": "2026-06-26",
      "open": 246.77000427246094,
      "high": 253,
      "low": 243.08999633789062,
      "close": 248.63999938964844,
      "volume": 21394400
    },
    {
      "time": "2026-06-29",
      "open": 250.02999877929688,
      "high": 279.3399963378906,
      "low": 249.32000732421875,
      "close": 278.3900146484375,
      "volume": 14628600
    },
    {
      "time": "2026-06-30",
      "open": 280.2799987792969,
      "high": 307.3699951171875,
      "low": 279.0299987792969,
      "close": 301.7099914550781,
      "volume": 19909300
    },
    {
      "time": "2026-07-01",
      "open": 285.5199890136719,
      "high": 290.8399963378906,
      "low": 259.79998779296875,
      "close": 266.19000244140625,
      "volume": 24163600
    },
    {
      "time": "2026-07-02",
      "open": 266,
      "high": 267.3299865722656,
      "low": 228.00999450683594,
      "close": 235.5500030517578,
      "volume": 23622500
    },
    {
      "time": "2026-07-06",
      "open": 246.32000732421875,
      "high": 246.32000732421875,
      "low": 231.16000366210938,
      "close": 233.30999755859375,
      "volume": 12130800
    },
    {
      "time": "2026-07-07",
      "open": 217.1199951171875,
      "high": 223.7899932861328,
      "low": 210.86000061035156,
      "close": 216.47000122070312,
      "volume": 17710900
    },
    {
      "time": "2026-07-08",
      "open": 215.77999877929688,
      "high": 223.39999389648438,
      "low": 214.3000030517578,
      "close": 221.17999267578125,
      "volume": 13082600
    },
    {
      "time": "2026-07-09",
      "open": 239.02000427246094,
      "high": 247.49000549316406,
      "low": 228,
      "close": 229.52000427246094,
      "volume": 13066400
    },
    {
      "time": "2026-07-10",
      "open": 224.8300018310547,
      "high": 232.10000610351562,
      "low": 222.1300048828125,
      "close": 231.52000427246094,
      "volume": 7447800
    },
    {
      "time": "2026-07-13",
      "open": 221.5500030517578,
      "high": 226.86000061035156,
      "low": 218.88999938964844,
      "close": 222.25,
      "volume": 9947500
    },
    {
      "time": "2026-07-14",
      "open": 237.39999389648438,
      "high": 237.72000122070312,
      "low": 226.2899932861328,
      "close": 230.3699951171875,
      "volume": 9033100
    },
    {
      "time": "2026-07-15",
      "open": 235.9600067138672,
      "high": 236.5500030517578,
      "low": 216.47000122070312,
      "close": 224.5,
      "volume": 10625500
    },
    {
      "time": "2026-07-16",
      "open": 217.75999450683594,
      "high": 228.7899932861328,
      "low": 216.72000122070312,
      "close": 219.3699951171875,
      "volume": 14957000
    },
    {
      "time": "2026-07-17",
      "open": 208.4499969482422,
      "high": 216.7899932861328,
      "low": 204.5800018310547,
      "close": 212.75,
      "volume": 13061800
    },
    {
      "time": "2026-07-20",
      "open": 217.4499969482422,
      "high": 220.8000030517578,
      "low": 206.9199981689453,
      "close": 207.60000610351562,
      "volume": 8396400
    },
    {
      "time": "2026-07-21",
      "open": 220.25,
      "high": 221,
      "low": 214.22999572753906,
      "close": 217.55999755859375,
      "volume": 9947400
    },
    {
      "time": "2026-07-22",
      "open": 210.66000366210938,
      "high": 218.3699951171875,
      "low": 210.27000427246094,
      "close": 214.69000244140625,
      "volume": 9051200
    },
    {
      "time": "2026-07-23",
      "open": 213.38999938964844,
      "high": 219.02999877929688,
      "low": 212.86000061035156,
      "close": 218.72999572753906,
      "volume": 8774000
    },
    {
      "time": "2026-07-24",
      "open": 214.86000061035156,
      "high": 219.99000549316406,
      "low": 207.44000244140625,
      "close": 210.52000427246094,
      "volume": 11291350
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 94.86772064208985
    },
    {
      "time": "2025-10-06",
      "value": 95.34296066284179
    },
    {
      "time": "2025-10-07",
      "value": 95.66614059448243
    },
    {
      "time": "2025-10-08",
      "value": 95.959140625
    },
    {
      "time": "2025-10-09",
      "value": 96.21610061645508
    },
    {
      "time": "2025-10-10",
      "value": 96.42354064941406
    },
    {
      "time": "2025-10-13",
      "value": 96.70026062011719
    },
    {
      "time": "2025-10-14",
      "value": 96.92044067382812
    },
    {
      "time": "2025-10-15",
      "value": 97.32764053344727
    },
    {
      "time": "2025-10-16",
      "value": 97.74868041992187
    },
    {
      "time": "2025-10-17",
      "value": 98.13788040161133
    },
    {
      "time": "2025-10-20",
      "value": 98.61406036376952
    },
    {
      "time": "2025-10-21",
      "value": 99.08856033325195
    },
    {
      "time": "2025-10-22",
      "value": 99.44614028930664
    },
    {
      "time": "2025-10-23",
      "value": 99.86518035888672
    },
    {
      "time": "2025-10-24",
      "value": 100.32000030517578
    },
    {
      "time": "2025-10-27",
      "value": 101.00038024902344
    },
    {
      "time": "2025-10-28",
      "value": 101.6456802368164
    },
    {
      "time": "2025-10-29",
      "value": 102.36408020019532
    },
    {
      "time": "2025-10-30",
      "value": 103.03602020263672
    },
    {
      "time": "2025-10-31",
      "value": 103.70872024536133
    },
    {
      "time": "2025-11-03",
      "value": 104.4064402770996
    },
    {
      "time": "2025-11-04",
      "value": 105.03432022094727
    },
    {
      "time": "2025-11-05",
      "value": 105.71232025146485
    },
    {
      "time": "2025-11-06",
      "value": 106.34734024047852
    },
    {
      "time": "2025-11-07",
      "value": 106.94608016967773
    },
    {
      "time": "2025-11-10",
      "value": 107.6379801940918
    },
    {
      "time": "2025-11-11",
      "value": 108.327080078125
    },
    {
      "time": "2025-11-12",
      "value": 109.03722015380859
    },
    {
      "time": "2025-11-13",
      "value": 109.61408004760742
    },
    {
      "time": "2025-11-14",
      "value": 110.07253997802735
    },
    {
      "time": "2025-11-17",
      "value": 110.52197998046876
    },
    {
      "time": "2025-11-18",
      "value": 110.93269989013672
    },
    {
      "time": "2025-11-19",
      "value": 111.4023599243164
    },
    {
      "time": "2025-11-20",
      "value": 111.68869995117187
    },
    {
      "time": "2025-11-21",
      "value": 111.95489990234375
    },
    {
      "time": "2025-11-24",
      "value": 112.25053985595703
    },
    {
      "time": "2025-11-25",
      "value": 112.56117980957032
    },
    {
      "time": "2025-11-26",
      "value": 112.89957977294922
    },
    {
      "time": "2025-11-28",
      "value": 113.15713973999023
    },
    {
      "time": "2025-12-01",
      "value": 113.38187973022461
    },
    {
      "time": "2025-12-02",
      "value": 113.61909973144532
    },
    {
      "time": "2025-12-03",
      "value": 113.90019973754883
    },
    {
      "time": "2025-12-04",
      "value": 114.17901977539063
    },
    {
      "time": "2025-12-05",
      "value": 114.4897396850586
    },
    {
      "time": "2025-12-08",
      "value": 114.81033966064453
    },
    {
      "time": "2025-12-09",
      "value": 115.13329956054687
    },
    {
      "time": "2025-12-10",
      "value": 115.45391952514649
    },
    {
      "time": "2025-12-11",
      "value": 115.68853942871094
    },
    {
      "time": "2025-12-12",
      "value": 115.79785934448242
    },
    {
      "time": "2025-12-15",
      "value": 116.04497940063476
    },
    {
      "time": "2025-12-16",
      "value": 116.21229934692383
    },
    {
      "time": "2025-12-17",
      "value": 116.38685943603515
    },
    {
      "time": "2025-12-18",
      "value": 116.70645935058593
    },
    {
      "time": "2025-12-19",
      "value": 117.090859375
    },
    {
      "time": "2025-12-22",
      "value": 117.65667938232421
    },
    {
      "time": "2025-12-23",
      "value": 118.14417938232423
    },
    {
      "time": "2025-12-24",
      "value": 118.64673934936523
    },
    {
      "time": "2025-12-26",
      "value": 119.03191940307617
    },
    {
      "time": "2025-12-29",
      "value": 119.35509948730468
    },
    {
      "time": "2025-12-30",
      "value": 119.62907943725585
    },
    {
      "time": "2025-12-31",
      "value": 119.75345947265625
    },
    {
      "time": "2026-01-02",
      "value": 120.00753952026368
    },
    {
      "time": "2026-01-05",
      "value": 120.48379943847657
    },
    {
      "time": "2026-01-06",
      "value": 120.95579940795898
    },
    {
      "time": "2026-01-07",
      "value": 121.3095393371582
    },
    {
      "time": "2026-01-08",
      "value": 121.52847946166992
    },
    {
      "time": "2026-01-09",
      "value": 121.91639953613281
    },
    {
      "time": "2026-01-12",
      "value": 122.30217956542968
    },
    {
      "time": "2026-01-13",
      "value": 122.75699966430665
    },
    {
      "time": "2026-01-14",
      "value": 123.20851959228516
    },
    {
      "time": "2026-01-15",
      "value": 123.86015960693359
    },
    {
      "time": "2026-01-16",
      "value": 124.60881958007812
    },
    {
      "time": "2026-01-20",
      "value": 125.12697952270508
    },
    {
      "time": "2026-01-21",
      "value": 125.75417953491211
    },
    {
      "time": "2026-01-22",
      "value": 126.3674395751953
    },
    {
      "time": "2026-01-23",
      "value": 126.957099609375
    },
    {
      "time": "2026-01-26",
      "value": 127.66135955810547
    },
    {
      "time": "2026-01-27",
      "value": 128.4960794067383
    },
    {
      "time": "2026-01-28",
      "value": 129.4270394897461
    },
    {
      "time": "2026-01-29",
      "value": 130.52781936645508
    },
    {
      "time": "2026-01-30",
      "value": 131.11629943847657
    },
    {
      "time": "2026-02-02",
      "value": 131.69101943969727
    },
    {
      "time": "2026-02-03",
      "value": 132.0671794128418
    },
    {
      "time": "2026-02-04",
      "value": 132.47671936035155
    },
    {
      "time": "2026-02-05",
      "value": 132.9445393371582
    },
    {
      "time": "2026-02-06",
      "value": 133.55697937011718
    },
    {
      "time": "2026-02-09",
      "value": 134.14551956176757
    },
    {
      "time": "2026-02-10",
      "value": 134.6890596008301
    },
    {
      "time": "2026-02-11",
      "value": 135.29711959838866
    },
    {
      "time": "2026-02-12",
      "value": 135.88445968627929
    },
    {
      "time": "2026-02-13",
      "value": 136.4329995727539
    },
    {
      "time": "2026-02-17",
      "value": 136.94987945556642
    },
    {
      "time": "2026-02-18",
      "value": 137.49431945800782
    },
    {
      "time": "2026-02-19",
      "value": 138.00519958496093
    },
    {
      "time": "2026-02-20",
      "value": 138.54801971435546
    },
    {
      "time": "2026-02-23",
      "value": 139.07211990356444
    },
    {
      "time": "2026-02-24",
      "value": 139.60759979248047
    },
    {
      "time": "2026-02-25",
      "value": 140.20859985351564
    },
    {
      "time": "2026-02-26",
      "value": 140.8693798828125
    },
    {
      "time": "2026-02-27",
      "value": 141.46825988769533
    },
    {
      "time": "2026-03-02",
      "value": 142.09141983032225
    },
    {
      "time": "2026-03-03",
      "value": 142.6300796508789
    },
    {
      "time": "2026-03-04",
      "value": 143.13711975097655
    },
    {
      "time": "2026-03-05",
      "value": 143.50449981689454
    },
    {
      "time": "2026-03-06",
      "value": 143.66227981567383
    },
    {
      "time": "2026-03-09",
      "value": 143.98297988891602
    },
    {
      "time": "2026-03-10",
      "value": 144.33488006591796
    },
    {
      "time": "2026-03-11",
      "value": 144.7056800842285
    },
    {
      "time": "2026-03-12",
      "value": 145.00404006958007
    },
    {
      "time": "2026-03-13",
      "value": 145.3540200805664
    },
    {
      "time": "2026-03-16",
      "value": 145.8003401184082
    },
    {
      "time": "2026-03-17",
      "value": 146.2141000366211
    },
    {
      "time": "2026-03-18",
      "value": 146.47391998291016
    },
    {
      "time": "2026-03-19",
      "value": 146.7069598388672
    },
    {
      "time": "2026-03-20",
      "value": 146.98492004394532
    },
    {
      "time": "2026-03-23",
      "value": 147.35858001708985
    },
    {
      "time": "2026-03-24",
      "value": 147.6909600830078
    },
    {
      "time": "2026-03-25",
      "value": 147.92226013183594
    },
    {
      "time": "2026-03-26",
      "value": 147.94088012695312
    },
    {
      "time": "2026-03-27",
      "value": 147.95830017089844
    },
    {
      "time": "2026-03-30",
      "value": 147.6335400390625
    },
    {
      "time": "2026-03-31",
      "value": 147.44272003173828
    },
    {
      "time": "2026-04-01",
      "value": 147.51003997802735
    },
    {
      "time": "2026-04-02",
      "value": 147.50372009277345
    },
    {
      "time": "2026-04-06",
      "value": 147.58384002685546
    },
    {
      "time": "2026-04-07",
      "value": 147.6559799194336
    },
    {
      "time": "2026-04-08",
      "value": 147.9145999145508
    },
    {
      "time": "2026-04-09",
      "value": 148.1364599609375
    },
    {
      "time": "2026-04-10",
      "value": 148.35661987304687
    },
    {
      "time": "2026-04-13",
      "value": 148.52476013183593
    },
    {
      "time": "2026-04-14",
      "value": 149.2607000732422
    },
    {
      "time": "2026-04-15",
      "value": 149.9360202026367
    },
    {
      "time": "2026-04-16",
      "value": 150.6946401977539
    },
    {
      "time": "2026-04-17",
      "value": 151.66308013916014
    },
    {
      "time": "2026-04-20",
      "value": 152.61166015625
    },
    {
      "time": "2026-04-21",
      "value": 153.29650024414062
    },
    {
      "time": "2026-04-22",
      "value": 154.04029998779296
    },
    {
      "time": "2026-04-23",
      "value": 154.80947998046875
    },
    {
      "time": "2026-04-24",
      "value": 155.72048004150392
    },
    {
      "time": "2026-04-27",
      "value": 156.61877990722655
    },
    {
      "time": "2026-04-28",
      "value": 157.30846008300782
    },
    {
      "time": "2026-04-29",
      "value": 158.00050018310546
    },
    {
      "time": "2026-04-30",
      "value": 158.5406002807617
    },
    {
      "time": "2026-05-01",
      "value": 159.0533203125
    },
    {
      "time": "2026-05-04",
      "value": 159.48796020507814
    },
    {
      "time": "2026-05-05",
      "value": 159.97843994140624
    },
    {
      "time": "2026-05-06",
      "value": 160.59772003173828
    },
    {
      "time": "2026-05-07",
      "value": 161.03085998535155
    },
    {
      "time": "2026-05-08",
      "value": 161.7206201171875
    },
    {
      "time": "2026-05-11",
      "value": 162.36190002441407
    },
    {
      "time": "2026-05-12",
      "value": 162.91470001220702
    },
    {
      "time": "2026-05-13",
      "value": 163.73141998291015
    },
    {
      "time": "2026-05-14",
      "value": 164.56548004150392
    },
    {
      "time": "2026-05-15",
      "value": 165.31540008544923
    },
    {
      "time": "2026-05-18",
      "value": 166.13920013427733
    },
    {
      "time": "2026-05-19",
      "value": 166.7621600341797
    },
    {
      "time": "2026-05-20",
      "value": 167.5152200317383
    },
    {
      "time": "2026-05-21",
      "value": 168.269580078125
    },
    {
      "time": "2026-05-22",
      "value": 169.22720001220702
    },
    {
      "time": "2026-05-26",
      "value": 170.4127001953125
    },
    {
      "time": "2026-05-27",
      "value": 171.45059997558593
    },
    {
      "time": "2026-05-28",
      "value": 172.34316009521484
    },
    {
      "time": "2026-05-29",
      "value": 173.2218603515625
    },
    {
      "time": "2026-06-01",
      "value": 174.07890045166016
    },
    {
      "time": "2026-06-02",
      "value": 175.17196044921874
    },
    {
      "time": "2026-06-03",
      "value": 176.39932037353515
    },
    {
      "time": "2026-06-04",
      "value": 177.52914031982422
    },
    {
      "time": "2026-06-05",
      "value": 178.29990020751953
    },
    {
      "time": "2026-06-08",
      "value": 179.6137600708008
    },
    {
      "time": "2026-06-09",
      "value": 181.00608001708986
    },
    {
      "time": "2026-06-10",
      "value": 182.51220001220702
    },
    {
      "time": "2026-06-11",
      "value": 184.39066009521486
    },
    {
      "time": "2026-06-12",
      "value": 186.44178009033203
    },
    {
      "time": "2026-06-15",
      "value": 188.53650024414063
    },
    {
      "time": "2026-06-16",
      "value": 190.20298034667968
    },
    {
      "time": "2026-06-17",
      "value": 191.87988037109375
    },
    {
      "time": "2026-06-18",
      "value": 193.72640045166017
    },
    {
      "time": "2026-06-22",
      "value": 195.65508056640624
    },
    {
      "time": "2026-06-23",
      "value": 197.07032073974608
    },
    {
      "time": "2026-06-24",
      "value": 198.34236053466796
    },
    {
      "time": "2026-06-25",
      "value": 199.92654022216797
    },
    {
      "time": "2026-06-26",
      "value": 201.4031201171875
    },
    {
      "time": "2026-06-29",
      "value": 203.50122039794923
    },
    {
      "time": "2026-06-30",
      "value": 205.95254028320312
    },
    {
      "time": "2026-07-01",
      "value": 207.66570037841797
    },
    {
      "time": "2026-07-02",
      "value": 208.8059603881836
    },
    {
      "time": "2026-07-06",
      "value": 209.8480404663086
    },
    {
      "time": "2026-07-07",
      "value": 210.54658050537108
    },
    {
      "time": "2026-07-08",
      "value": 211.10018035888672
    },
    {
      "time": "2026-07-09",
      "value": 211.89058044433594
    },
    {
      "time": "2026-07-10",
      "value": 212.9030404663086
    },
    {
      "time": "2026-07-13",
      "value": 213.7156204223633
    },
    {
      "time": "2026-07-14",
      "value": 214.82232025146484
    },
    {
      "time": "2026-07-15",
      "value": 215.85980010986327
    },
    {
      "time": "2026-07-16",
      "value": 216.8205599975586
    },
    {
      "time": "2026-07-17",
      "value": 217.60976013183594
    },
    {
      "time": "2026-07-20",
      "value": 218.12918029785158
    },
    {
      "time": "2026-07-21",
      "value": 218.9538803100586
    },
    {
      "time": "2026-07-22",
      "value": 219.5093002319336
    },
    {
      "time": "2026-07-23",
      "value": 220.1935202026367
    },
    {
      "time": "2026-07-24",
      "value": 220.78122039794923
    }
  ],
  "analysis": null
}