{
  "ok": true,
  "cached": false,
  "ticker": "LITE",
  "price": 842.39,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [
    {
      "owner": "Wupen Yuen",
      "title": "PRESIDENT, GLOBAL BUS. UNITS",
      "is_csuite": 1,
      "value": 1417985,
      "avg_price": 945.32,
      "filing_date": "2026-09-10"
    },
    {
      "owner": "Wupen Yuen",
      "title": "PRESIDENT, GLOBAL BUS. UNITS",
      "is_csuite": 1,
      "value": 1297250,
      "avg_price": 864.83,
      "filing_date": "2026-09-04"
    },
    {
      "owner": "Wupen Yuen",
      "title": "PRESIDENT, GLOBAL BUS. UNITS",
      "is_csuite": 1,
      "value": 1368495,
      "avg_price": 912.33,
      "filing_date": "2026-09-01"
    },
    {
      "owner": "Kim Jae",
      "title": "SVP, GENERAL COUNSEL",
      "is_csuite": 0,
      "value": 10231015,
      "avg_price": 852.58,
      "filing_date": "2026-08-27"
    },
    {
      "owner": "Retort Vincent",
      "title": "SEE REMARKS Officer title: Executive Vice President, Global Reliability & Quality",
      "is_csuite": 0,
      "value": 32963734,
      "avg_price": 852.59,
      "filing_date": "2026-08-27"
    },
    {
      "owner": "Wupen Yuen",
      "title": "PRESIDENT, GLOBAL BUS. UNITS",
      "is_csuite": 1,
      "value": 479330,
      "avg_price": 958.66,
      "filing_date": "2026-08-27"
    },
    {
      "owner": "HURLSTON MICHAEL E.",
      "title": "President and CEO",
      "is_csuite": 1,
      "value": 525346,
      "avg_price": 958.66,
      "filing_date": "2026-08-27"
    },
    {
      "owner": "Wupen Yuen",
      "title": "PRESIDENT, GLOBAL BUS. UNITS",
      "is_csuite": 1,
      "value": 1281518,
      "avg_price": 854.35,
      "filing_date": "2026-08-26"
    },
    {
      "owner": "Kim Jae",
      "title": "SVP, GENERAL COUNSEL",
      "is_csuite": 0,
      "value": 1576169,
      "avg_price": 827.82,
      "filing_date": "2026-08-21"
    },
    {
      "owner": "Retort Vincent",
      "title": "SEE REMARKS Officer title: Executive Vice President, Global Reliability & Quality",
      "is_csuite": 0,
      "value": 2055477,
      "avg_price": 827.82,
      "filing_date": "2026-08-21"
    },
    {
      "owner": "Wupen Yuen",
      "title": "PRESIDENT, GLOBAL BUS. UNITS",
      "is_csuite": 1,
      "value": 1690805,
      "avg_price": 845.4,
      "filing_date": "2026-08-21"
    },
    {
      "owner": "Kim Jae",
      "title": "SVP, GENERAL COUNSEL",
      "is_csuite": 0,
      "value": 1242281,
      "avg_price": 909.43,
      "filing_date": "2026-08-18"
    },
    {
      "owner": "Retort Vincent",
      "title": "SEE REMARKS Officer title: Executive Vice President, Global Reliability & Quality",
      "is_csuite": 0,
      "value": 2894716,
      "avg_price": 909.43,
      "filing_date": "2026-08-18"
    }
  ],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-07-17",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Josh Gottheimer",
      "slug": "josh-gottheimer",
      "txn_type": "P",
      "owner": "JT",
      "txn_date": "2026-05-22",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-04-14",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "HPE Stock Is Downgraded After Rising 159% This Year. Why?",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/d4ea1271-0473-33c5-ada7-61a6c104a9a4/hpe-stock-is-downgraded-after.html",
      "published": "2026-09-14"
    },
    {
      "title": "Corning Stock Is Today’s Worst in the S&P 500. It’s Not Just the AI Selloff.",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/393632fc-9d5e-3dd7-9f37-6609efbe9f87/corning-stock-is-today%E2%80%99s.html",
      "published": "2026-09-14"
    },
    {
      "title": "Corning Tumbles 12% on $2B At-the-Market Equity Offering; Coherent Sinks 11%, Lumentum Drops 9%, Fabrinet Slides 6%",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/6c050913-f7e8-37ee-9fba-89842928c16b/corning-tumbles-12%25-on-%242b.html",
      "published": "2026-09-14"
    },
    {
      "title": "Microsoft Is Setting Limits for Its AI Models. It Isn’t Slowing Development.",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/1af4a042-698f-31a3-afff-1039b816fc82/microsoft-is-setting-limits.html",
      "published": "2026-09-14"
    },
    {
      "title": "Which Tech Stocks Are Getting Hit Hardest Today",
      "publisher": "The Wall Street Journal",
      "link": "https://finance.yahoo.com/m/b4ef8b18-9650-3d18-8f87-584b47727065/which-tech-stocks-are-getting.html",
      "published": "2026-09-14"
    },
    {
      "title": "Jim Cramer Might Come Back To This AI Stock Later",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/markets/stocks/articles/jim-cramer-might-come-back-105759902.html",
      "published": "2026-09-12"
    },
    {
      "title": "Top Funds Bet Billions As This AI Stock Lights Up A Buy Zone",
      "publisher": "Investor's Business Daily",
      "link": "https://finance.yahoo.com/m/3e258f45-6797-3450-a1e8-179ea590ffd8/top-funds-bet-billions-as.html",
      "published": "2026-09-11"
    },
    {
      "title": "Rothschild & Co Redburn Adjusts Price Target on Lumentum to $1,294.85 From $1,270.27, Keeps Buy Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/rothschild-co-redburn-adjusts-price-153944577.html",
      "published": "2026-09-11"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 163.66000366210938,
      "high": 171.47999572753906,
      "low": 162.7100067138672,
      "close": 168.77000427246094,
      "volume": 3859200
    },
    {
      "time": "2025-09-16",
      "open": 168.64999389648438,
      "high": 171.8699951171875,
      "low": 167.14999389648438,
      "close": 170.89999389648438,
      "volume": 2925000
    },
    {
      "time": "2025-09-17",
      "open": 168.7100067138672,
      "high": 169.5780029296875,
      "low": 160.84500122070312,
      "close": 163.33999633789062,
      "volume": 4947600
    },
    {
      "time": "2025-09-18",
      "open": 167.36000061035156,
      "high": 173.38499450683594,
      "low": 167.125,
      "close": 171.5,
      "volume": 3518000
    },
    {
      "time": "2025-09-19",
      "open": 171.3699951171875,
      "high": 172.5,
      "low": 167.57000732421875,
      "close": 168.72999572753906,
      "volume": 4448300
    },
    {
      "time": "2025-09-22",
      "open": 169.3800048828125,
      "high": 170.0399932861328,
      "low": 161.2100067138672,
      "close": 164.7100067138672,
      "volume": 4080300
    },
    {
      "time": "2025-09-23",
      "open": 164.64999389648438,
      "high": 166.31500244140625,
      "low": 161.22000122070312,
      "close": 163.99000549316406,
      "volume": 3052000
    },
    {
      "time": "2025-09-24",
      "open": 162.47500610351562,
      "high": 163.10000610351562,
      "low": 151.3699951171875,
      "close": 152.75,
      "volume": 5478400
    },
    {
      "time": "2025-09-25",
      "open": 146.6199951171875,
      "high": 160.8300018310547,
      "low": 144.52000427246094,
      "close": 159.11000061035156,
      "volume": 4751700
    },
    {
      "time": "2025-09-26",
      "open": 157.36000061035156,
      "high": 160.85000610351562,
      "low": 156.07000732421875,
      "close": 160.75,
      "volume": 2310000
    },
    {
      "time": "2025-09-29",
      "open": 165,
      "high": 165.8699951171875,
      "low": 162.27000427246094,
      "close": 162.5800018310547,
      "volume": 2385200
    },
    {
      "time": "2025-09-30",
      "open": 161.8800048828125,
      "high": 165.5,
      "low": 160,
      "close": 162.7100067138672,
      "volume": 1709600
    },
    {
      "time": "2025-10-01",
      "open": 159.24000549316406,
      "high": 173.60000610351562,
      "low": 158.60000610351562,
      "close": 171.39999389648438,
      "volume": 3262200
    },
    {
      "time": "2025-10-02",
      "open": 176.75,
      "high": 178.4929962158203,
      "low": 166.0590057373047,
      "close": 169.75,
      "volume": 2194600
    },
    {
      "time": "2025-10-03",
      "open": 170.8800048828125,
      "high": 171.8000030517578,
      "low": 159.6999969482422,
      "close": 163.80999755859375,
      "volume": 3197400
    },
    {
      "time": "2025-10-06",
      "open": 169,
      "high": 170.75999450683594,
      "low": 158.2100067138672,
      "close": 160.60000610351562,
      "volume": 3114100
    },
    {
      "time": "2025-10-07",
      "open": 160.99000549316406,
      "high": 162.74899291992188,
      "low": 154.11000061035156,
      "close": 157.14999389648438,
      "volume": 2523900
    },
    {
      "time": "2025-10-08",
      "open": 159.3800048828125,
      "high": 163.66000366210938,
      "low": 158.47000122070312,
      "close": 163.08999633789062,
      "volume": 2258200
    },
    {
      "time": "2025-10-09",
      "open": 163.66000366210938,
      "high": 165.02999877929688,
      "low": 159.19000244140625,
      "close": 159.75999450683594,
      "volume": 1854400
    },
    {
      "time": "2025-10-10",
      "open": 160.8000030517578,
      "high": 160.8000030517578,
      "low": 147.80999755859375,
      "close": 149.61000061035156,
      "volume": 3375900
    },
    {
      "time": "2025-10-13",
      "open": 158.3000030517578,
      "high": 160.77999877929688,
      "low": 155.41000366210938,
      "close": 160.55999755859375,
      "volume": 2837900
    },
    {
      "time": "2025-10-14",
      "open": 155.52000427246094,
      "high": 161.19000244140625,
      "low": 152.77999877929688,
      "close": 156.77999877929688,
      "volume": 2444000
    },
    {
      "time": "2025-10-15",
      "open": 162.4499969482422,
      "high": 162.4499969482422,
      "low": 154.6199951171875,
      "close": 156.57000732421875,
      "volume": 2393300
    },
    {
      "time": "2025-10-16",
      "open": 159.8800048828125,
      "high": 168.10000610351562,
      "low": 158.6199951171875,
      "close": 163.22999572753906,
      "volume": 2608200
    },
    {
      "time": "2025-10-17",
      "open": 160.6300048828125,
      "high": 170.60000610351562,
      "low": 160.44000244140625,
      "close": 164.77000427246094,
      "volume": 2075300
    },
    {
      "time": "2025-10-20",
      "open": 164.17999267578125,
      "high": 169.97999572753906,
      "low": 160.60000610351562,
      "close": 161,
      "volume": 2675000
    },
    {
      "time": "2025-10-21",
      "open": 161,
      "high": 165.75599670410156,
      "low": 157.5,
      "close": 162.9499969482422,
      "volume": 2416700
    },
    {
      "time": "2025-10-22",
      "open": 164.52999877929688,
      "high": 166.91000366210938,
      "low": 152.5399932861328,
      "close": 158.05999755859375,
      "volume": 2407300
    },
    {
      "time": "2025-10-23",
      "open": 158.80999755859375,
      "high": 170.1699981689453,
      "low": 157.39500427246094,
      "close": 168.5,
      "volume": 2404400
    },
    {
      "time": "2025-10-24",
      "open": 175.5500030517578,
      "high": 182.0800018310547,
      "low": 173.72999572753906,
      "close": 179.3000030517578,
      "volume": 4055500
    },
    {
      "time": "2025-10-27",
      "open": 193.6300048828125,
      "high": 206.91000366210938,
      "low": 190.05999755859375,
      "close": 193.8000030517578,
      "volume": 5437800
    },
    {
      "time": "2025-10-28",
      "open": 193.80999755859375,
      "high": 199.82000732421875,
      "low": 188.3000030517578,
      "close": 198.38999938964844,
      "volume": 3168800
    },
    {
      "time": "2025-10-29",
      "open": 201.08999633789062,
      "high": 214.5,
      "low": 198.11000061035156,
      "close": 214.27999877929688,
      "volume": 6030200
    },
    {
      "time": "2025-10-30",
      "open": 206.57000732421875,
      "high": 212.94000244140625,
      "low": 198.5399932861328,
      "close": 200.1300048828125,
      "volume": 4242400
    },
    {
      "time": "2025-10-31",
      "open": 201.2100067138672,
      "high": 206.99000549316406,
      "low": 197.19000244140625,
      "close": 201.55999755859375,
      "volume": 3449900
    },
    {
      "time": "2025-11-03",
      "open": 208.69000244140625,
      "high": 210.99000549316406,
      "low": 196.47000122070312,
      "close": 199.5800018310547,
      "volume": 5246900
    },
    {
      "time": "2025-11-04",
      "open": 187.8000030517578,
      "high": 197.07000732421875,
      "low": 184.1999969482422,
      "close": 188.36000061035156,
      "volume": 5864300
    },
    {
      "time": "2025-11-05",
      "open": 218.5,
      "high": 240.7100067138672,
      "low": 213,
      "close": 232.75,
      "volume": 11152700
    },
    {
      "time": "2025-11-06",
      "open": 243.72000122070312,
      "high": 258.3500061035156,
      "low": 236.97999572753906,
      "close": 239.67999267578125,
      "volume": 7209900
    },
    {
      "time": "2025-11-07",
      "open": 233.63999938964844,
      "high": 243.75,
      "low": 227.1199951171875,
      "close": 240.11000061035156,
      "volume": 5621300
    },
    {
      "time": "2025-11-10",
      "open": 256.7650146484375,
      "high": 273.8919982910156,
      "low": 255.72000122070312,
      "close": 259.8900146484375,
      "volume": 7156800
    },
    {
      "time": "2025-11-11",
      "open": 252.00999450683594,
      "high": 259.20001220703125,
      "low": 248.89500427246094,
      "close": 252.47000122070312,
      "volume": 3518500
    },
    {
      "time": "2025-11-12",
      "open": 262.4599914550781,
      "high": 270,
      "low": 250.7949981689453,
      "close": 253.80999755859375,
      "volume": 4959800
    },
    {
      "time": "2025-11-13",
      "open": 248.07000732421875,
      "high": 249.38999938964844,
      "low": 220.33999633789062,
      "close": 226.86000061035156,
      "volume": 5436500
    },
    {
      "time": "2025-11-14",
      "open": 215.52000427246094,
      "high": 237.22000122070312,
      "low": 215.35000610351562,
      "close": 232.14999389648438,
      "volume": 4483900
    },
    {
      "time": "2025-11-17",
      "open": 236.5,
      "high": 252.1199951171875,
      "low": 233,
      "close": 242.07000732421875,
      "volume": 4212300
    },
    {
      "time": "2025-11-18",
      "open": 245.35000610351562,
      "high": 252.8300018310547,
      "low": 232.11000061035156,
      "close": 247.42999267578125,
      "volume": 5416400
    },
    {
      "time": "2025-11-19",
      "open": 258.9599914550781,
      "high": 280.2200012207031,
      "low": 253.9499969482422,
      "close": 268.9200134277344,
      "volume": 6481800
    },
    {
      "time": "2025-11-20",
      "open": 280,
      "high": 282.6600036621094,
      "low": 229.5850067138672,
      "close": 233.24000549316406,
      "volume": 7680900
    },
    {
      "time": "2025-11-21",
      "open": 249.5,
      "high": 259,
      "low": 233.72000122070312,
      "close": 255.58999633789062,
      "volume": 7714600
    },
    {
      "time": "2025-11-24",
      "open": 267.20001220703125,
      "high": 300,
      "low": 266.0050048828125,
      "close": 299.3599853515625,
      "volume": 7586200
    },
    {
      "time": "2025-11-25",
      "open": 293.2799987792969,
      "high": 295.9230041503906,
      "low": 280.6300048828125,
      "close": 291.2699890136719,
      "volume": 6371900
    },
    {
      "time": "2025-11-26",
      "open": 289.760009765625,
      "high": 312.989990234375,
      "low": 279.05999755859375,
      "close": 308.2799987792969,
      "volume": 4184500
    },
    {
      "time": "2025-11-28",
      "open": 307.739990234375,
      "high": 325.4599914550781,
      "low": 306.0199890136719,
      "close": 325.1600036621094,
      "volume": 2194000
    },
    {
      "time": "2025-12-01",
      "open": 314.989990234375,
      "high": 322,
      "low": 306.1600036621094,
      "close": 317.92999267578125,
      "volume": 4932900
    },
    {
      "time": "2025-12-02",
      "open": 320.7799987792969,
      "high": 323.5,
      "low": 292.8999938964844,
      "close": 302.80999755859375,
      "volume": 5794700
    },
    {
      "time": "2025-12-03",
      "open": 306.9700012207031,
      "high": 306.9700012207031,
      "low": 288.5,
      "close": 302.9800109863281,
      "volume": 3207400
    },
    {
      "time": "2025-12-04",
      "open": 309.5299987792969,
      "high": 330.29998779296875,
      "low": 306,
      "close": 327.8500061035156,
      "volume": 4444500
    },
    {
      "time": "2025-12-05",
      "open": 340.9599914550781,
      "high": 344,
      "low": 325.67999267578125,
      "close": 331.4100036621094,
      "volume": 3542600
    },
    {
      "time": "2025-12-08",
      "open": 343.6000061035156,
      "high": 345.7200012207031,
      "low": 328.5539855957031,
      "close": 342.55999755859375,
      "volume": 3269700
    },
    {
      "time": "2025-12-09",
      "open": 342.7200012207031,
      "high": 362.42999267578125,
      "low": 335.510009765625,
      "close": 360.3299865722656,
      "volume": 4494300
    },
    {
      "time": "2025-12-10",
      "open": 353.82000732421875,
      "high": 376.5299987792969,
      "low": 353.6600036621094,
      "close": 366,
      "volume": 5333100
    },
    {
      "time": "2025-12-11",
      "open": 365.19000244140625,
      "high": 374.9700012207031,
      "low": 348.010009765625,
      "close": 372.0899963378906,
      "volume": 3394000
    },
    {
      "time": "2025-12-12",
      "open": 362.55999755859375,
      "high": 365.8800048828125,
      "low": 319.2900085449219,
      "close": 324.3500061035156,
      "volume": 6869100
    },
    {
      "time": "2025-12-15",
      "open": 341.4750061035156,
      "high": 348.75,
      "low": 333.0299987792969,
      "close": 334.69000244140625,
      "volume": 4708500
    },
    {
      "time": "2025-12-16",
      "open": 326.010009765625,
      "high": 331.44000244140625,
      "low": 309.07000732421875,
      "close": 316.1499938964844,
      "volume": 4921000
    },
    {
      "time": "2025-12-17",
      "open": 337.9100036621094,
      "high": 337.9100036621094,
      "low": 315,
      "close": 320.25,
      "volume": 4164200
    },
    {
      "time": "2025-12-18",
      "open": 336.3999938964844,
      "high": 343.6499938964844,
      "low": 326.04998779296875,
      "close": 337.1300048828125,
      "volume": 3966400
    },
    {
      "time": "2025-12-19",
      "open": 339.07000732421875,
      "high": 373.3399963378906,
      "low": 339.0299987792969,
      "close": 371.42999267578125,
      "volume": 4410200
    },
    {
      "time": "2025-12-22",
      "open": 382.6499938964844,
      "high": 391.20001220703125,
      "low": 375.1499938964844,
      "close": 389.8800048828125,
      "volume": 3125500
    },
    {
      "time": "2025-12-23",
      "open": 380.9599914550781,
      "high": 390.4100036621094,
      "low": 380.9100036621094,
      "close": 387.4100036621094,
      "volume": 1627000
    },
    {
      "time": "2025-12-24",
      "open": 387.75,
      "high": 401.6000061035156,
      "low": 385.20001220703125,
      "close": 395.9200134277344,
      "volume": 1522400
    },
    {
      "time": "2025-12-26",
      "open": 397.7300109863281,
      "high": 400.8900146484375,
      "low": 384.6300048828125,
      "close": 390.7699890136719,
      "volume": 1585300
    },
    {
      "time": "2025-12-29",
      "open": 377.510009765625,
      "high": 387.1050109863281,
      "low": 364.0199890136719,
      "close": 372.6099853515625,
      "volume": 2965700
    },
    {
      "time": "2025-12-30",
      "open": 373.9700012207031,
      "high": 380.32000732421875,
      "low": 370,
      "close": 371.17999267578125,
      "volume": 1610100
    },
    {
      "time": "2025-12-31",
      "open": 372.989990234375,
      "high": 379.5,
      "low": 367.1199951171875,
      "close": 368.5899963378906,
      "volume": 1595000
    },
    {
      "time": "2026-01-02",
      "open": 379.3800048828125,
      "high": 392,
      "low": 375,
      "close": 386.1099853515625,
      "volume": 2819300
    },
    {
      "time": "2026-01-05",
      "open": 388.3399963378906,
      "high": 393,
      "low": 344.6700134277344,
      "close": 357.04998779296875,
      "volume": 5787800
    },
    {
      "time": "2026-01-06",
      "open": 355.67498779296875,
      "high": 399.7200012207031,
      "low": 339.02099609375,
      "close": 397.4200134277344,
      "volume": 5619700
    },
    {
      "time": "2026-01-07",
      "open": 378.0199890136719,
      "high": 402.7950134277344,
      "low": 365.4700012207031,
      "close": 392.8800048828125,
      "volume": 4716300
    },
    {
      "time": "2026-01-08",
      "open": 394.29998779296875,
      "high": 395.0400085449219,
      "low": 343,
      "close": 348.260009765625,
      "volume": 5137300
    },
    {
      "time": "2026-01-09",
      "open": 334.302001953125,
      "high": 362.7200012207031,
      "low": 333.010009765625,
      "close": 351.4200134277344,
      "volume": 5914400
    },
    {
      "time": "2026-01-12",
      "open": 340.3599853515625,
      "high": 343.79998779296875,
      "low": 322.69000244140625,
      "close": 339.8699951171875,
      "volume": 5803900
    },
    {
      "time": "2026-01-13",
      "open": 336.93499755859375,
      "high": 364.5050048828125,
      "low": 333.3399963378906,
      "close": 361.3299865722656,
      "volume": 3834500
    },
    {
      "time": "2026-01-14",
      "open": 354.1499938964844,
      "high": 357,
      "low": 327.3800048828125,
      "close": 331.6199951171875,
      "volume": 3665000
    },
    {
      "time": "2026-01-15",
      "open": 334.864990234375,
      "high": 354.5,
      "low": 329,
      "close": 343.2699890136719,
      "volume": 3651700
    },
    {
      "time": "2026-01-16",
      "open": 348.5799865722656,
      "high": 354,
      "low": 317.44000244140625,
      "close": 324.25,
      "volume": 3780700
    },
    {
      "time": "2026-01-20",
      "open": 323.82501220703125,
      "high": 357.6600036621094,
      "low": 320.30999755859375,
      "close": 356.8299865722656,
      "volume": 5318000
    },
    {
      "time": "2026-01-21",
      "open": 373.6000061035156,
      "high": 376.5400085449219,
      "low": 350.010009765625,
      "close": 362.44000244140625,
      "volume": 4969400
    },
    {
      "time": "2026-01-22",
      "open": 375.864990234375,
      "high": 391.4599914550781,
      "low": 350,
      "close": 354.489990234375,
      "volume": 4465600
    },
    {
      "time": "2026-01-23",
      "open": 354.489990234375,
      "high": 354.9679870605469,
      "low": 334,
      "close": 339.19000244140625,
      "volume": 3469400
    },
    {
      "time": "2026-01-26",
      "open": 337.75,
      "high": 350.67999267578125,
      "low": 327.2900085449219,
      "close": 332.45001220703125,
      "volume": 2726800
    },
    {
      "time": "2026-01-27",
      "open": 341.8699951171875,
      "high": 374,
      "low": 340,
      "close": 370.6600036621094,
      "volume": 3618600
    },
    {
      "time": "2026-01-28",
      "open": 375.9150085449219,
      "high": 394.8800048828125,
      "low": 373.57000732421875,
      "close": 385,
      "volume": 4356800
    },
    {
      "time": "2026-01-29",
      "open": 388,
      "high": 398.1600036621094,
      "low": 364.19000244140625,
      "close": 381.44000244140625,
      "volume": 4006600
    },
    {
      "time": "2026-01-30",
      "open": 406.25,
      "high": 448,
      "low": 384.3299865722656,
      "close": 391.8399963378906,
      "volume": 7098800
    },
    {
      "time": "2026-02-02",
      "open": 405.489990234375,
      "high": 445,
      "low": 404.989990234375,
      "close": 423.4200134277344,
      "volume": 5799100
    },
    {
      "time": "2026-02-03",
      "open": 451.739990234375,
      "high": 464,
      "low": 424.5199890136719,
      "close": 435.1000061035156,
      "volume": 8109400
    },
    {
      "time": "2026-02-04",
      "open": 473.1199951171875,
      "high": 504.5799865722656,
      "low": 426.04998779296875,
      "close": 465.5400085449219,
      "volume": 12144900
    },
    {
      "time": "2026-02-05",
      "open": 436.2200012207031,
      "high": 507.54998779296875,
      "low": 425.010009765625,
      "close": 504.4200134277344,
      "volume": 8673000
    },
    {
      "time": "2026-02-06",
      "open": 540,
      "high": 558.3800048828125,
      "low": 513.280029296875,
      "close": 551.989990234375,
      "volume": 6735500
    },
    {
      "time": "2026-02-09",
      "open": 556.719970703125,
      "high": 599.5,
      "low": 555.3499755859375,
      "close": 577.1500244140625,
      "volume": 5903800
    },
    {
      "time": "2026-02-10",
      "open": 548.219970703125,
      "high": 574.6900024414062,
      "low": 530.2899780273438,
      "close": 561.1300048828125,
      "volume": 4787700
    },
    {
      "time": "2026-02-11",
      "open": 563.2449951171875,
      "high": 597,
      "low": 545.8800048828125,
      "close": 574.1099853515625,
      "volume": 4011200
    },
    {
      "time": "2026-02-12",
      "open": 593.3499755859375,
      "high": 603.8300170898438,
      "low": 568.2000122070312,
      "close": 583.4600219726562,
      "volume": 4605700
    },
    {
      "time": "2026-02-13",
      "open": 581.5399780273438,
      "high": 593.4000244140625,
      "low": 539.1799926757812,
      "close": 562.739990234375,
      "volume": 4973000
    },
    {
      "time": "2026-02-17",
      "open": 538,
      "high": 616.52001953125,
      "low": 528.010009765625,
      "close": 600.4199829101562,
      "volume": 5625000
    },
    {
      "time": "2026-02-18",
      "open": 602.0900268554688,
      "high": 610.2999877929688,
      "low": 587,
      "close": 594.260009765625,
      "volume": 2995100
    },
    {
      "time": "2026-02-19",
      "open": 592.5650024414062,
      "high": 636.6799926757812,
      "low": 578.2999877929688,
      "close": 635.6400146484375,
      "volume": 4206200
    },
    {
      "time": "2026-02-20",
      "open": 638,
      "high": 678,
      "low": 636,
      "close": 667.77001953125,
      "volume": 4289500
    },
    {
      "time": "2026-02-23",
      "open": 664.0499877929688,
      "high": 688.0700073242188,
      "low": 652.2100219726562,
      "close": 674.72998046875,
      "volume": 4493000
    },
    {
      "time": "2026-02-24",
      "open": 680.010009765625,
      "high": 698.5,
      "low": 662,
      "close": 688.27001953125,
      "volume": 3573400
    },
    {
      "time": "2026-02-25",
      "open": 713.7100219726562,
      "high": 765,
      "low": 712.72998046875,
      "close": 723.3900146484375,
      "volume": 4667700
    },
    {
      "time": "2026-02-26",
      "open": 717.2849731445312,
      "high": 728.2000122070312,
      "low": 662,
      "close": 677,
      "volume": 5468000
    },
    {
      "time": "2026-02-27",
      "open": 679.9500122070312,
      "high": 720.0999755859375,
      "low": 672.010009765625,
      "close": 700.9099731445312,
      "volume": 8912200
    },
    {
      "time": "2026-03-02",
      "open": 742.89501953125,
      "high": 783.7999877929688,
      "low": 714,
      "close": 783.25,
      "volume": 6888700
    },
    {
      "time": "2026-03-03",
      "open": 727.0499877929688,
      "high": 732,
      "low": 681.0999755859375,
      "close": 694.4299926757812,
      "volume": 7208700
    },
    {
      "time": "2026-03-04",
      "open": 726,
      "high": 736,
      "low": 643.1799926757812,
      "close": 680.7999877929688,
      "volume": 7905300
    },
    {
      "time": "2026-03-05",
      "open": 644.7150268554688,
      "high": 681.75,
      "low": 614.1300048828125,
      "close": 650.8200073242188,
      "volume": 6743800
    },
    {
      "time": "2026-03-06",
      "open": 610.4450073242188,
      "high": 642,
      "low": 548.239990234375,
      "close": 558.4400024414062,
      "volume": 8754300
    },
    {
      "time": "2026-03-09",
      "open": 578,
      "high": 641.02001953125,
      "low": 573.6599731445312,
      "close": 640.6900024414062,
      "volume": 7822700
    },
    {
      "time": "2026-03-10",
      "open": 679.010009765625,
      "high": 715.72998046875,
      "low": 669,
      "close": 672,
      "volume": 7129000
    },
    {
      "time": "2026-03-11",
      "open": 651.0700073242188,
      "high": 675.5800170898438,
      "low": 637.010009765625,
      "close": 672,
      "volume": 4080600
    },
    {
      "time": "2026-03-12",
      "open": 643.5449829101562,
      "high": 664.9949951171875,
      "low": 616.0399780273438,
      "close": 616.0900268554688,
      "volume": 4922500
    },
    {
      "time": "2026-03-13",
      "open": 634.8099975585938,
      "high": 639.5599975585938,
      "low": 611.0800170898438,
      "close": 622.5,
      "volume": 3849700
    },
    {
      "time": "2026-03-16",
      "open": 656,
      "high": 672.989990234375,
      "low": 607.27001953125,
      "close": 624.8400268554688,
      "volume": 5036600
    },
    {
      "time": "2026-03-17",
      "open": 597,
      "high": 669.9000244140625,
      "low": 573.72998046875,
      "close": 649.5599975585938,
      "volume": 9003700
    },
    {
      "time": "2026-03-18",
      "open": 709.1500244140625,
      "high": 743.8599853515625,
      "low": 696,
      "close": 700.8099975585938,
      "volume": 9636400
    },
    {
      "time": "2026-03-19",
      "open": 678.9849853515625,
      "high": 775,
      "low": 670,
      "close": 772.1300048828125,
      "volume": 7567000
    },
    {
      "time": "2026-03-20",
      "open": 785.489990234375,
      "high": 787.4500122070312,
      "low": 680.6599731445312,
      "close": 706.3499755859375,
      "volume": 22868800
    },
    {
      "time": "2026-03-23",
      "open": 742.7449951171875,
      "high": 766,
      "low": 710.030029296875,
      "close": 728.9500122070312,
      "volume": 7352900
    },
    {
      "time": "2026-03-24",
      "open": 728.8499755859375,
      "high": 803.5800170898438,
      "low": 728.8499755859375,
      "close": 801.989990234375,
      "volume": 6993700
    },
    {
      "time": "2026-03-25",
      "open": 795.5,
      "high": 808.7999877929688,
      "low": 763.1099853515625,
      "close": 777.1699829101562,
      "volume": 4969400
    },
    {
      "time": "2026-03-26",
      "open": 744.8499755859375,
      "high": 753.6599731445312,
      "low": 687.5800170898438,
      "close": 688.7999877929688,
      "volume": 6305600
    },
    {
      "time": "2026-03-27",
      "open": 706.4099731445312,
      "high": 732.8300170898438,
      "low": 692.3300170898438,
      "close": 702.72998046875,
      "volume": 5275100
    },
    {
      "time": "2026-03-30",
      "open": 725.7999877929688,
      "high": 735,
      "low": 642.3699951171875,
      "close": 654.7899780273438,
      "volume": 7436400
    },
    {
      "time": "2026-03-31",
      "open": 679,
      "high": 703.4299926757812,
      "low": 649.5,
      "close": 702.760009765625,
      "volume": 6115900
    },
    {
      "time": "2026-04-01",
      "open": 734.875,
      "high": 784.8939819335938,
      "low": 732,
      "close": 764.6500244140625,
      "volume": 6911900
    },
    {
      "time": "2026-04-02",
      "open": 708.5850219726562,
      "high": 827.5599975585938,
      "low": 707.8350219726562,
      "close": 826.8800048828125,
      "volume": 7886200
    },
    {
      "time": "2026-04-06",
      "open": 828.47998046875,
      "high": 836.9099731445312,
      "low": 767.010009765625,
      "close": 772.280029296875,
      "volume": 5809700
    },
    {
      "time": "2026-04-07",
      "open": 778.8200073242188,
      "high": 816.9199829101562,
      "low": 770,
      "close": 815.75,
      "volume": 5486600
    },
    {
      "time": "2026-04-08",
      "open": 877.4149780273438,
      "high": 901.2999877929688,
      "low": 842,
      "close": 896.02001953125,
      "volume": 7025400
    },
    {
      "time": "2026-04-09",
      "open": 912,
      "high": 960,
      "low": 871.72998046875,
      "close": 894.1300048828125,
      "volume": 7034600
    },
    {
      "time": "2026-04-10",
      "open": 908.0850219726562,
      "high": 931.75,
      "low": 863,
      "close": 897.2999877929688,
      "volume": 7136100
    },
    {
      "time": "2026-04-13",
      "open": 889,
      "high": 905.9000244140625,
      "low": 841.0499877929688,
      "close": 871.1799926757812,
      "volume": 6558600
    },
    {
      "time": "2026-04-14",
      "open": 901.1500244140625,
      "high": 904.989990234375,
      "low": 836,
      "close": 852.7899780273438,
      "volume": 5461900
    },
    {
      "time": "2026-04-15",
      "open": 856.885009765625,
      "high": 859.489990234375,
      "low": 800.5599975585938,
      "close": 824.010009765625,
      "volume": 5994400
    },
    {
      "time": "2026-04-16",
      "open": 825.0120239257812,
      "high": 903,
      "low": 820.1599731445312,
      "close": 891.219970703125,
      "volume": 6115700
    },
    {
      "time": "2026-04-17",
      "open": 912,
      "high": 912,
      "low": 865.02001953125,
      "close": 894.0700073242188,
      "volume": 4343900
    },
    {
      "time": "2026-04-20",
      "open": 889.5,
      "high": 906.2000122070312,
      "low": 861.969970703125,
      "close": 895.1099853515625,
      "volume": 3337500
    },
    {
      "time": "2026-04-21",
      "open": 900,
      "high": 925.5,
      "low": 832.1799926757812,
      "close": 836.9199829101562,
      "volume": 5725500
    },
    {
      "time": "2026-04-22",
      "open": 849.8499755859375,
      "high": 874.1699829101562,
      "low": 818,
      "close": 873.5999755859375,
      "volume": 4635200
    },
    {
      "time": "2026-04-23",
      "open": 854,
      "high": 881.8499755859375,
      "low": 831.9149780273438,
      "close": 846.8900146484375,
      "volume": 3756400
    },
    {
      "time": "2026-04-24",
      "open": 837.02001953125,
      "high": 896.1099853515625,
      "low": 829.1300048828125,
      "close": 881.6400146484375,
      "volume": 4205800
    },
    {
      "time": "2026-04-27",
      "open": 855.7449951171875,
      "high": 867.85498046875,
      "low": 811.4500122070312,
      "close": 859.6799926757812,
      "volume": 5289700
    },
    {
      "time": "2026-04-28",
      "open": 813.739990234375,
      "high": 842,
      "low": 780.47998046875,
      "close": 791.3699951171875,
      "volume": 5547700
    },
    {
      "time": "2026-04-29",
      "open": 821.1099853515625,
      "high": 887.9000244140625,
      "low": 814.1890258789062,
      "close": 858.3200073242188,
      "volume": 6179900
    },
    {
      "time": "2026-04-30",
      "open": 895.1699829101562,
      "high": 921.3699951171875,
      "low": 856,
      "close": 902.3200073242188,
      "volume": 6148500
    },
    {
      "time": "2026-05-01",
      "open": 913,
      "high": 985.1300048828125,
      "low": 905.7000122070312,
      "close": 949.9299926757812,
      "volume": 4774700
    },
    {
      "time": "2026-05-04",
      "open": 986.8800048828125,
      "high": 1004.9400024414062,
      "low": 952,
      "close": 976.1799926757812,
      "volume": 5445800
    },
    {
      "time": "2026-05-05",
      "open": 975.8250122070312,
      "high": 1021,
      "low": 966.0599975585938,
      "close": 994.5599975585938,
      "volume": 6588100
    },
    {
      "time": "2026-05-06",
      "open": 996,
      "high": 1013.5,
      "low": 902.010009765625,
      "close": 944.280029296875,
      "volume": 9902100
    },
    {
      "time": "2026-05-07",
      "open": 915.9749755859375,
      "high": 918.02001953125,
      "low": 854.6199951171875,
      "close": 892.5800170898438,
      "volume": 7268200
    },
    {
      "time": "2026-05-08",
      "open": 917,
      "high": 934.9199829101562,
      "low": 866,
      "close": 903.7999877929688,
      "volume": 6727600
    },
    {
      "time": "2026-05-11",
      "open": 949.7150268554688,
      "high": 1073.3299560546875,
      "low": 949.4500122070312,
      "close": 1053.0899658203125,
      "volume": 9550900
    },
    {
      "time": "2026-05-12",
      "open": 1018.22998046875,
      "high": 1085.6800537109375,
      "low": 937.6400146484375,
      "close": 992.3699951171875,
      "volume": 7562700
    },
    {
      "time": "2026-05-13",
      "open": 1051.5849609375,
      "high": 1062.0999755859375,
      "low": 998.2000122070312,
      "close": 1030.3699951171875,
      "volume": 4398500
    },
    {
      "time": "2026-05-14",
      "open": 1002,
      "high": 1024.8499755859375,
      "low": 983.02001953125,
      "close": 1001.8099975585938,
      "volume": 3557100
    },
    {
      "time": "2026-05-15",
      "open": 941.5999755859375,
      "high": 987.8499755859375,
      "low": 923,
      "close": 970.7000122070312,
      "volume": 10141800
    },
    {
      "time": "2026-05-18",
      "open": 953.2949829101562,
      "high": 954.260009765625,
      "low": 857,
      "close": 884.97998046875,
      "volume": 7197500
    },
    {
      "time": "2026-05-19",
      "open": 873.1699829101562,
      "high": 910,
      "low": 845,
      "close": 890.0900268554688,
      "volume": 5025800
    },
    {
      "time": "2026-05-20",
      "open": 917.010009765625,
      "high": 929.260009765625,
      "low": 856.22998046875,
      "close": 868.0700073242188,
      "volume": 5195000
    },
    {
      "time": "2026-05-21",
      "open": 869.7999877929688,
      "high": 977.27001953125,
      "low": 859,
      "close": 964.5,
      "volume": 5781900
    },
    {
      "time": "2026-05-22",
      "open": 965.1500244140625,
      "high": 971.0499877929688,
      "low": 934.8499755859375,
      "close": 946.9000244140625,
      "volume": 3076900
    },
    {
      "time": "2026-05-26",
      "open": 963.010009765625,
      "high": 963.010009765625,
      "low": 903.02001953125,
      "close": 910.8099975585938,
      "volume": 5212200
    },
    {
      "time": "2026-05-27",
      "open": 901.5499877929688,
      "high": 915,
      "low": 858,
      "close": 902.3099975585938,
      "volume": 4236000
    },
    {
      "time": "2026-05-28",
      "open": 936.7000122070312,
      "high": 948.489990234375,
      "low": 854.52001953125,
      "close": 860.6199951171875,
      "volume": 6128600
    },
    {
      "time": "2026-05-29",
      "open": 860.6799926757812,
      "high": 869,
      "low": 822.5,
      "close": 854.9600219726562,
      "volume": 6364000
    },
    {
      "time": "2026-06-01",
      "open": 825.25,
      "high": 931.8499755859375,
      "low": 806.6199951171875,
      "close": 905,
      "volume": 7932700
    },
    {
      "time": "2026-06-02",
      "open": 935.1300048828125,
      "high": 1035,
      "low": 935.0120239257812,
      "close": 1029.1500244140625,
      "volume": 8154600
    },
    {
      "time": "2026-06-03",
      "open": 1029.074951171875,
      "high": 1049.530029296875,
      "low": 932.5,
      "close": 938,
      "volume": 6202200
    },
    {
      "time": "2026-06-04",
      "open": 900.0999755859375,
      "high": 955.4769897460938,
      "low": 864.2000122070312,
      "close": 945.0800170898438,
      "volume": 6060900
    },
    {
      "time": "2026-06-05",
      "open": 912.6199951171875,
      "high": 974,
      "low": 853.0999755859375,
      "close": 863.6599731445312,
      "volume": 7543900
    },
    {
      "time": "2026-06-08",
      "open": 899.7899780273438,
      "high": 914,
      "low": 841.9299926757812,
      "close": 895.4000244140625,
      "volume": 5097100
    },
    {
      "time": "2026-06-09",
      "open": 908.1199951171875,
      "high": 914,
      "low": 776.010009765625,
      "close": 821.760009765625,
      "volume": 7966100
    },
    {
      "time": "2026-06-10",
      "open": 833.6950073242188,
      "high": 884.1799926757812,
      "low": 825.6599731445312,
      "close": 853.260009765625,
      "volume": 5839500
    },
    {
      "time": "2026-06-11",
      "open": 863,
      "high": 890.7999877929688,
      "low": 840.52001953125,
      "close": 889.5900268554688,
      "volume": 4672200
    },
    {
      "time": "2026-06-12",
      "open": 889.4249877929688,
      "high": 934.260009765625,
      "low": 863,
      "close": 921.5599975585938,
      "volume": 4553700
    },
    {
      "time": "2026-06-15",
      "open": 965.97998046875,
      "high": 998.5,
      "low": 923.9500122070312,
      "close": 957.239990234375,
      "volume": 5266100
    },
    {
      "time": "2026-06-16",
      "open": 958.4749755859375,
      "high": 961.6799926757812,
      "low": 863.4099731445312,
      "close": 875.3599853515625,
      "volume": 6070800
    },
    {
      "time": "2026-06-17",
      "open": 879.0800170898438,
      "high": 891.5449829101562,
      "low": 853.780029296875,
      "close": 869.97998046875,
      "volume": 5148200
    },
    {
      "time": "2026-06-18",
      "open": 881.9749755859375,
      "high": 888.5399780273438,
      "low": 831.1699829101562,
      "close": 850,
      "volume": 8360800
    },
    {
      "time": "2026-06-22",
      "open": 852.52001953125,
      "high": 906.1799926757812,
      "low": 829,
      "close": 893.9299926757812,
      "volume": 6909900
    },
    {
      "time": "2026-06-23",
      "open": 832.1500244140625,
      "high": 856.5999755859375,
      "low": 812.7999877929688,
      "close": 827.9199829101562,
      "volume": 4817100
    },
    {
      "time": "2026-06-24",
      "open": 825,
      "high": 866.4299926757812,
      "low": 803.239990234375,
      "close": 842.530029296875,
      "volume": 4452700
    },
    {
      "time": "2026-06-25",
      "open": 887.25,
      "high": 899.530029296875,
      "low": 810.239990234375,
      "close": 861.969970703125,
      "volume": 4522200
    },
    {
      "time": "2026-06-26",
      "open": 822.5499877929688,
      "high": 824.85498046875,
      "low": 774.2999877929688,
      "close": 816.97998046875,
      "volume": 9122000
    },
    {
      "time": "2026-06-29",
      "open": 806.010009765625,
      "high": 852.780029296875,
      "low": 754,
      "close": 851.4000244140625,
      "volume": 5604200
    },
    {
      "time": "2026-06-30",
      "open": 844.030029296875,
      "high": 874.8599853515625,
      "low": 838.1099853515625,
      "close": 858.0599975585938,
      "volume": 4246600
    },
    {
      "time": "2026-07-01",
      "open": 818.405029296875,
      "high": 841.260009765625,
      "low": 784,
      "close": 801.1599731445312,
      "volume": 4202800
    },
    {
      "time": "2026-07-02",
      "open": 777.5750122070312,
      "high": 803.9000244140625,
      "low": 710.010009765625,
      "close": 728.3200073242188,
      "volume": 5217800
    },
    {
      "time": "2026-07-06",
      "open": 729,
      "high": 747,
      "low": 716.125,
      "close": 731.25,
      "volume": 3805500
    },
    {
      "time": "2026-07-07",
      "open": 699.4199829101562,
      "high": 732.5700073242188,
      "low": 680.4299926757812,
      "close": 698.9099731445312,
      "volume": 3750800
    },
    {
      "time": "2026-07-08",
      "open": 688.9000244140625,
      "high": 719.1199951171875,
      "low": 683.39501953125,
      "close": 707.0999755859375,
      "volume": 2586200
    },
    {
      "time": "2026-07-09",
      "open": 755.155029296875,
      "high": 804.9000244140625,
      "low": 751.9000244140625,
      "close": 785.77001953125,
      "volume": 5520000
    },
    {
      "time": "2026-07-10",
      "open": 769.5449829101562,
      "high": 806.56298828125,
      "low": 761.6199951171875,
      "close": 802.010009765625,
      "volume": 3675800
    },
    {
      "time": "2026-07-13",
      "open": 778.3800048828125,
      "high": 809.22998046875,
      "low": 761.530029296875,
      "close": 768.1500244140625,
      "volume": 3694400
    },
    {
      "time": "2026-07-14",
      "open": 816.260009765625,
      "high": 839.8800048828125,
      "low": 796.010009765625,
      "close": 814.7999877929688,
      "volume": 3768900
    },
    {
      "time": "2026-07-15",
      "open": 813.9500122070312,
      "high": 821.9500122070312,
      "low": 716.4000244140625,
      "close": 752,
      "volume": 4205400
    },
    {
      "time": "2026-07-16",
      "open": 731.3900146484375,
      "high": 738,
      "low": 693,
      "close": 706.22998046875,
      "volume": 3984900
    },
    {
      "time": "2026-07-17",
      "open": 678.469970703125,
      "high": 747,
      "low": 650.8200073242188,
      "close": 732.8200073242188,
      "volume": 4940200
    },
    {
      "time": "2026-07-20",
      "open": 764.1300048828125,
      "high": 801.7999877929688,
      "low": 763,
      "close": 765.5499877929688,
      "volume": 4428700
    },
    {
      "time": "2026-07-21",
      "open": 811.5,
      "high": 843,
      "low": 799.8099975585938,
      "close": 837.5599975585938,
      "volume": 4043600
    },
    {
      "time": "2026-07-22",
      "open": 810.219970703125,
      "high": 859.8800048828125,
      "low": 809.0059814453125,
      "close": 829.7000122070312,
      "volume": 3876200
    },
    {
      "time": "2026-07-23",
      "open": 841,
      "high": 897,
      "low": 824.010009765625,
      "close": 833.6400146484375,
      "volume": 4547400
    },
    {
      "time": "2026-07-24",
      "open": 810.5,
      "high": 831.2100219726562,
      "low": 755.030029296875,
      "close": 762.989990234375,
      "volume": 3651200
    },
    {
      "time": "2026-07-27",
      "open": 767.8499755859375,
      "high": 770.2999877929688,
      "low": 697.8800048828125,
      "close": 711.9600219726562,
      "volume": 3744200
    },
    {
      "time": "2026-07-28",
      "open": 677.5499877929688,
      "high": 678.989990234375,
      "low": 602.280029296875,
      "close": 651.9299926757812,
      "volume": 5642300
    },
    {
      "time": "2026-07-29",
      "open": 655.2100219726562,
      "high": 655.2100219726562,
      "low": 594.8400268554688,
      "close": 602.3499755859375,
      "volume": 6388600
    },
    {
      "time": "2026-07-30",
      "open": 661.9099731445312,
      "high": 698.280029296875,
      "low": 650,
      "close": 693.239990234375,
      "volume": 5621200
    },
    {
      "time": "2026-07-31",
      "open": 748,
      "high": 772.60400390625,
      "low": 691.0999755859375,
      "close": 713.9400024414062,
      "volume": 4550400
    },
    {
      "time": "2026-08-03",
      "open": 685.6400146484375,
      "high": 785.3400268554688,
      "low": 671,
      "close": 779.8900146484375,
      "volume": 4198400
    },
    {
      "time": "2026-08-04",
      "open": 852.35498046875,
      "high": 868.3200073242188,
      "low": 813.260009765625,
      "close": 849.469970703125,
      "volume": 6642900
    },
    {
      "time": "2026-08-05",
      "open": 824.7899780273438,
      "high": 883.6500244140625,
      "low": 824,
      "close": 826.260009765625,
      "volume": 3421900
    },
    {
      "time": "2026-08-06",
      "open": 808.530029296875,
      "high": 881.7899780273438,
      "low": 793,
      "close": 838.0599975585938,
      "volume": 4140200
    },
    {
      "time": "2026-08-07",
      "open": 870,
      "high": 928.47998046875,
      "low": 861.9000244140625,
      "close": 890.1699829101562,
      "volume": 5818800
    },
    {
      "time": "2026-08-10",
      "open": 931.0499877929688,
      "high": 937,
      "low": 810.885009765625,
      "close": 813.510009765625,
      "volume": 6155000
    },
    {
      "time": "2026-08-11",
      "open": 815.6699829101562,
      "high": 823.7000122070312,
      "low": 787.010009765625,
      "close": 820.5900268554688,
      "volume": 5985700
    },
    {
      "time": "2026-08-12",
      "open": 899,
      "high": 966.5999755859375,
      "low": 836.3099975585938,
      "close": 932.469970703125,
      "volume": 11774600
    },
    {
      "time": "2026-08-13",
      "open": 927.5850219726562,
      "high": 946.9199829101562,
      "low": 875.5900268554688,
      "close": 880.4099731445312,
      "volume": 4646000
    },
    {
      "time": "2026-08-14",
      "open": 892.6849975585938,
      "high": 957.89501953125,
      "low": 885.27001953125,
      "close": 926.1400146484375,
      "volume": 4251900
    },
    {
      "time": "2026-08-17",
      "open": 948.4099731445312,
      "high": 999.6749877929688,
      "low": 927,
      "close": 968.9000244140625,
      "volume": 5388200
    },
    {
      "time": "2026-08-18",
      "open": 909.280029296875,
      "high": 943.760009765625,
      "low": 863.1099853515625,
      "close": 873.3099975585938,
      "volume": 6012800
    },
    {
      "time": "2026-08-19",
      "open": 892.2000122070312,
      "high": 893.8469848632812,
      "low": 821.030029296875,
      "close": 827.5999755859375,
      "volume": 4409400
    },
    {
      "time": "2026-08-20",
      "open": 830,
      "high": 881.8800048828125,
      "low": 815.030029296875,
      "close": 879.280029296875,
      "volume": 4260100
    },
    {
      "time": "2026-08-21",
      "open": 898.6199951171875,
      "high": 922.989990234375,
      "low": 855.010009765625,
      "close": 866.7100219726562,
      "volume": 3660700
    },
    {
      "time": "2026-08-24",
      "open": 823.5999755859375,
      "high": 844,
      "low": 784.469970703125,
      "close": 830.1699829101562,
      "volume": 3919000
    },
    {
      "time": "2026-08-25",
      "open": 858.0999755859375,
      "high": 887.3599853515625,
      "low": 841.0999755859375,
      "close": 885.5650024414062,
      "volume": 3240600
    },
    {
      "time": "2026-08-26",
      "open": 880,
      "high": 947.530029296875,
      "low": 876.0900268554688,
      "close": 939.030029296875,
      "volume": 4511400
    },
    {
      "time": "2026-08-27",
      "open": 958.72998046875,
      "high": 970.3200073242188,
      "low": 918.010009765625,
      "close": 956.1400146484375,
      "volume": 4119600
    },
    {
      "time": "2026-08-28",
      "open": 941.7100219726562,
      "high": 942.9099731445312,
      "low": 893.6500244140625,
      "close": 895,
      "volume": 3442100
    },
    {
      "time": "2026-08-31",
      "open": 894.5800170898438,
      "high": 918.8400268554688,
      "low": 886.8350219726562,
      "close": 914.760009765625,
      "volume": 3206500
    },
    {
      "time": "2026-09-01",
      "open": 901.0399780273438,
      "high": 909.1400146484375,
      "low": 854.1259765625,
      "close": 868.9500122070312,
      "volume": 3834300
    },
    {
      "time": "2026-09-02",
      "open": 867.7139892578125,
      "high": 887.4600219726562,
      "low": 848.4299926757812,
      "close": 870.5800170898438,
      "volume": 2791300
    },
    {
      "time": "2026-09-03",
      "open": 874,
      "high": 874,
      "low": 818.8900146484375,
      "close": 847.3699951171875,
      "volume": 3301500
    },
    {
      "time": "2026-09-04",
      "open": 861.385009765625,
      "high": 885.8300170898438,
      "low": 841.0399780273438,
      "close": 881.2550048828125,
      "volume": 3558500
    },
    {
      "time": "2026-09-08",
      "open": 897.5599975585938,
      "high": 1000.1500244140625,
      "low": 884.7000122070312,
      "close": 978.5349731445312,
      "volume": 7390800
    },
    {
      "time": "2026-09-09",
      "open": 980.0549926757812,
      "high": 1026.760009765625,
      "low": 978.1099853515625,
      "close": 988.97998046875,
      "volume": 4539800
    },
    {
      "time": "2026-09-10",
      "open": 959.4400024414062,
      "high": 994.5,
      "low": 933.8200073242188,
      "close": 935.7000122070312,
      "volume": 3962400
    },
    {
      "time": "2026-09-11",
      "open": 945.594970703125,
      "high": 973.5,
      "low": 914.6500244140625,
      "close": 927.030029296875,
      "volume": 3396700
    },
    {
      "time": "2026-09-14",
      "open": 860.875,
      "high": 878.989990234375,
      "low": 835.1799926757812,
      "close": 842.3900146484375,
      "volume": 3863839
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 189.55600036621092
    },
    {
      "time": "2025-11-24",
      "value": 192.16779998779296
    },
    {
      "time": "2025-11-25",
      "value": 194.57519989013673
    },
    {
      "time": "2025-11-26",
      "value": 197.47399993896485
    },
    {
      "time": "2025-11-28",
      "value": 200.54720001220704
    },
    {
      "time": "2025-12-01",
      "value": 203.53119995117189
    },
    {
      "time": "2025-12-02",
      "value": 206.29319976806642
    },
    {
      "time": "2025-12-03",
      "value": 209.07299987792967
    },
    {
      "time": "2025-12-04",
      "value": 212.575
    },
    {
      "time": "2025-12-05",
      "value": 216.02100006103515
    },
    {
      "time": "2025-12-08",
      "value": 219.65720001220703
    },
    {
      "time": "2025-12-09",
      "value": 223.61219970703124
    },
    {
      "time": "2025-12-10",
      "value": 227.67799957275392
    },
    {
      "time": "2025-12-11",
      "value": 231.69179962158202
    },
    {
      "time": "2025-12-12",
      "value": 234.78379974365234
    },
    {
      "time": "2025-12-15",
      "value": 238.2013998413086
    },
    {
      "time": "2025-12-16",
      "value": 241.31239959716797
    },
    {
      "time": "2025-12-17",
      "value": 244.57439971923827
    },
    {
      "time": "2025-12-18",
      "value": 248.05519989013672
    },
    {
      "time": "2025-12-19",
      "value": 252.28859985351562
    },
    {
      "time": "2025-12-22",
      "value": 257.0939999389648
    },
    {
      "time": "2025-12-23",
      "value": 261.63100006103514
    },
    {
      "time": "2025-12-24",
      "value": 266.4138003540039
    },
    {
      "time": "2025-12-26",
      "value": 271.097799987793
    },
    {
      "time": "2025-12-29",
      "value": 275.28539978027345
    },
    {
      "time": "2025-12-30",
      "value": 279.41359954833985
    },
    {
      "time": "2025-12-31",
      "value": 283.56539947509765
    },
    {
      "time": "2026-01-02",
      "value": 288.0285992431641
    },
    {
      "time": "2026-01-05",
      "value": 292.0083990478516
    },
    {
      "time": "2026-01-06",
      "value": 296.58679931640626
    },
    {
      "time": "2026-01-07",
      "value": 300.8583993530273
    },
    {
      "time": "2026-01-08",
      "value": 303.9475994873047
    },
    {
      "time": "2026-01-09",
      "value": 307.0081997680664
    },
    {
      "time": "2026-01-12",
      "value": 309.5199996948242
    },
    {
      "time": "2026-01-13",
      "value": 312.74399932861326
    },
    {
      "time": "2026-01-14",
      "value": 315.34519927978516
    },
    {
      "time": "2026-01-15",
      "value": 318.2189990234375
    },
    {
      "time": "2026-01-16",
      "value": 320.93679901123045
    },
    {
      "time": "2026-01-20",
      "value": 323.4183987426758
    },
    {
      "time": "2026-01-21",
      "value": 325.8735989379883
    },
    {
      "time": "2026-01-22",
      "value": 328.16119873046875
    },
    {
      "time": "2026-01-23",
      "value": 329.7471984863281
    },
    {
      "time": "2026-01-26",
      "value": 331.3467987060547
    },
    {
      "time": "2026-01-27",
      "value": 333.683798828125
    },
    {
      "time": "2026-01-28",
      "value": 336.84659881591796
    },
    {
      "time": "2026-01-29",
      "value": 339.83239898681643
    },
    {
      "time": "2026-01-30",
      "value": 342.82779876708986
    },
    {
      "time": "2026-02-02",
      "value": 346.34759918212893
    },
    {
      "time": "2026-02-03",
      "value": 349.6711990356445
    },
    {
      "time": "2026-02-04",
      "value": 354.3171990966797
    },
    {
      "time": "2026-02-05",
      "value": 359.2937994384766
    },
    {
      "time": "2026-02-06",
      "value": 364.3463995361328
    },
    {
      "time": "2026-02-09",
      "value": 370.06400024414063
    },
    {
      "time": "2026-02-10",
      "value": 375.1210003662109
    },
    {
      "time": "2026-02-11",
      "value": 380.1
    },
    {
      "time": "2026-02-12",
      "value": 385.4106005859375
    },
    {
      "time": "2026-02-13",
      "value": 390.6092004394531
    },
    {
      "time": "2026-02-17",
      "value": 396.55799987792966
    },
    {
      "time": "2026-02-18",
      "value": 401.8861999511719
    },
    {
      "time": "2026-02-19",
      "value": 407.9708001708984
    },
    {
      "time": "2026-02-20",
      "value": 414.4750006103516
    },
    {
      "time": "2026-02-23",
      "value": 420.76300048828125
    },
    {
      "time": "2026-02-24",
      "value": 427.2084008789063
    },
    {
      "time": "2026-02-25",
      "value": 434.23440124511717
    },
    {
      "time": "2026-02-26",
      "value": 441.2874011230469
    },
    {
      "time": "2026-02-27",
      "value": 448.6118005371094
    },
    {
      "time": "2026-03-02",
      "value": 457.9538006591797
    },
    {
      "time": "2026-03-03",
      "value": 465.4374005126953
    },
    {
      "time": "2026-03-04",
      "value": 472.31080017089846
    },
    {
      "time": "2026-03-05",
      "value": 477.8986004638672
    },
    {
      "time": "2026-03-06",
      "value": 481.2698004150391
    },
    {
      "time": "2026-03-09",
      "value": 486.335400390625
    },
    {
      "time": "2026-03-10",
      "value": 491.8570001220703
    },
    {
      "time": "2026-03-11",
      "value": 497.4816003417969
    },
    {
      "time": "2026-03-12",
      "value": 502.351201171875
    },
    {
      "time": "2026-03-13",
      "value": 507.3776013183594
    },
    {
      "time": "2026-03-16",
      "value": 512.502601928711
    },
    {
      "time": "2026-03-17",
      "value": 517.7716021728515
    },
    {
      "time": "2026-03-18",
      "value": 524.6468023681641
    },
    {
      "time": "2026-03-19",
      "value": 532.1410021972656
    },
    {
      "time": "2026-03-20",
      "value": 538.4104016113281
    },
    {
      "time": "2026-03-23",
      "value": 546.0242016601562
    },
    {
      "time": "2026-03-24",
      "value": 555.035601196289
    },
    {
      "time": "2026-03-25",
      "value": 563.7816009521484
    },
    {
      "time": "2026-03-26",
      "value": 570.3310009765624
    },
    {
      "time": "2026-03-27",
      "value": 577.7532006835937
    },
    {
      "time": "2026-03-30",
      "value": 583.9836004638672
    },
    {
      "time": "2026-03-31",
      "value": 591.5538006591797
    },
    {
      "time": "2026-04-01",
      "value": 599.7102014160156
    },
    {
      "time": "2026-04-02",
      "value": 608.9990014648438
    },
    {
      "time": "2026-04-06",
      "value": 617.3548022460938
    },
    {
      "time": "2026-04-07",
      "value": 626.8860021972656
    },
    {
      "time": "2026-04-08",
      "value": 638.15740234375
    },
    {
      "time": "2026-04-09",
      "value": 648.626802368164
    },
    {
      "time": "2026-04-10",
      "value": 658.8728021240235
    },
    {
      "time": "2026-04-13",
      "value": 668.667601928711
    },
    {
      "time": "2026-04-14",
      "value": 677.8866015625
    },
    {
      "time": "2026-04-15",
      "value": 685.8984014892578
    },
    {
      "time": "2026-04-16",
      "value": 695.02080078125
    },
    {
      "time": "2026-04-17",
      "value": 703.5914007568359
    },
    {
      "time": "2026-04-20",
      "value": 711.4052001953125
    },
    {
      "time": "2026-04-21",
      "value": 717.1038000488281
    },
    {
      "time": "2026-04-22",
      "value": 723.0327990722657
    },
    {
      "time": "2026-04-23",
      "value": 728.7479992675782
    },
    {
      "time": "2026-04-24",
      "value": 734.8985998535156
    },
    {
      "time": "2026-04-27",
      "value": 740.4229992675781
    },
    {
      "time": "2026-04-28",
      "value": 744.9955993652344
    },
    {
      "time": "2026-04-29",
      "value": 750.1535998535156
    },
    {
      "time": "2026-04-30",
      "value": 756.3147998046875
    },
    {
      "time": "2026-05-01",
      "value": 762.6005993652344
    },
    {
      "time": "2026-05-04",
      "value": 768.768798828125
    },
    {
      "time": "2026-05-05",
      "value": 775.1653991699219
    },
    {
      "time": "2026-05-06",
      "value": 780.2855993652344
    },
    {
      "time": "2026-05-07",
      "value": 783.6693994140625
    },
    {
      "time": "2026-05-08",
      "value": 788.2053991699219
    },
    {
      "time": "2026-05-11",
      "value": 795.2489990234375
    },
    {
      "time": "2026-05-12",
      "value": 799.4313989257812
    },
    {
      "time": "2026-05-13",
      "value": 806.1501989746093
    },
    {
      "time": "2026-05-14",
      "value": 812.5703991699219
    },
    {
      "time": "2026-05-15",
      "value": 818.9679992675781
    },
    {
      "time": "2026-05-18",
      "value": 825.498798828125
    },
    {
      "time": "2026-05-19",
      "value": 830.4867993164063
    },
    {
      "time": "2026-05-20",
      "value": 834.4081994628906
    },
    {
      "time": "2026-05-21",
      "value": 840.2581994628906
    },
    {
      "time": "2026-05-22",
      "value": 846.8743994140625
    },
    {
      "time": "2026-05-26",
      "value": 852.6405993652344
    },
    {
      "time": "2026-05-27",
      "value": 858.1899987792968
    },
    {
      "time": "2026-05-28",
      "value": 862.4111987304688
    },
    {
      "time": "2026-05-29",
      "value": 865.49419921875
    },
    {
      "time": "2026-06-01",
      "value": 868.1515991210938
    },
    {
      "time": "2026-06-02",
      "value": 874.6076000976562
    },
    {
      "time": "2026-06-03",
      "value": 878.7885998535156
    },
    {
      "time": "2026-06-04",
      "value": 881.650400390625
    },
    {
      "time": "2026-06-05",
      "value": 883.3802001953125
    },
    {
      "time": "2026-06-08",
      "value": 887.5122009277344
    },
    {
      "time": "2026-06-09",
      "value": 889.8928015136719
    },
    {
      "time": "2026-06-10",
      "value": 893.8622021484375
    },
    {
      "time": "2026-06-11",
      "value": 897.5988024902343
    },
    {
      "time": "2026-06-12",
      "value": 900.737001953125
    },
    {
      "time": "2026-06-15",
      "value": 903.3442016601563
    },
    {
      "time": "2026-06-16",
      "value": 905.40580078125
    },
    {
      "time": "2026-06-17",
      "value": 906.490400390625
    },
    {
      "time": "2026-06-18",
      "value": 905.57
    },
    {
      "time": "2026-06-22",
      "value": 905.5659997558594
    },
    {
      "time": "2026-06-23",
      "value": 904.1783996582031
    },
    {
      "time": "2026-06-24",
      "value": 903.605400390625
    },
    {
      "time": "2026-06-25",
      "value": 903.7890002441407
    },
    {
      "time": "2026-06-26",
      "value": 903.6483996582032
    },
    {
      "time": "2026-06-29",
      "value": 902.8520007324219
    },
    {
      "time": "2026-06-30",
      "value": 902.1318005371094
    },
    {
      "time": "2026-07-01",
      "value": 900.2528002929688
    },
    {
      "time": "2026-07-02",
      "value": 898.08080078125
    },
    {
      "time": "2026-07-06",
      "value": 895.2338012695312
    },
    {
      "time": "2026-07-07",
      "value": 892.2742004394531
    },
    {
      "time": "2026-07-08",
      "value": 888.7833996582032
    },
    {
      "time": "2026-07-09",
      "value": 887.3052001953125
    },
    {
      "time": "2026-07-10",
      "value": 887.5180004882812
    },
    {
      "time": "2026-07-13",
      "value": 885.7146008300781
    },
    {
      "time": "2026-07-14",
      "value": 883.9642004394532
    },
    {
      "time": "2026-07-15",
      "value": 880.0056005859375
    },
    {
      "time": "2026-07-16",
      "value": 874.6066003417968
    },
    {
      "time": "2026-07-17",
      "value": 869.3718005371094
    },
    {
      "time": "2026-07-20",
      "value": 865.7971997070313
    },
    {
      "time": "2026-07-21",
      "value": 864.6967993164062
    },
    {
      "time": "2026-07-22",
      "value": 863.2147998046875
    },
    {
      "time": "2026-07-23",
      "value": 858.82580078125
    },
    {
      "time": "2026-07-24",
      "value": 854.2382006835937
    },
    {
      "time": "2026-07-27",
      "value": 847.8700012207031
    },
    {
      "time": "2026-07-28",
      "value": 840.8724011230469
    },
    {
      "time": "2026-07-29",
      "value": 833.505400390625
    },
    {
      "time": "2026-07-30",
      "value": 829.6706005859374
    },
    {
      "time": "2026-07-31",
      "value": 826.1476000976562
    },
    {
      "time": "2026-08-03",
      "value": 824.3840002441407
    },
    {
      "time": "2026-08-04",
      "value": 822.0833996582031
    },
    {
      "time": "2026-08-05",
      "value": 819.6705993652344
    },
    {
      "time": "2026-08-06",
      "value": 818.2155993652344
    },
    {
      "time": "2026-08-07",
      "value": 817.9727990722656
    },
    {
      "time": "2026-08-10",
      "value": 817.0305993652344
    },
    {
      "time": "2026-08-11",
      "value": 816.3431994628907
    },
    {
      "time": "2026-08-12",
      "value": 816.8925988769531
    },
    {
      "time": "2026-08-13",
      "value": 813.9177978515625
    },
    {
      "time": "2026-08-14",
      "value": 813.6805981445312
    },
    {
      "time": "2026-08-17",
      "value": 814.1569982910156
    },
    {
      "time": "2026-08-18",
      "value": 814.3499987792969
    },
    {
      "time": "2026-08-19",
      "value": 812.9939978027344
    },
    {
      "time": "2026-08-20",
      "value": 814.1443981933594
    },
    {
      "time": "2026-08-21",
      "value": 814.4133984375
    },
    {
      "time": "2026-08-24",
      "value": 813.2249975585937
    },
    {
      "time": "2026-08-25",
      "value": 812.50509765625
    },
    {
      "time": "2026-08-26",
      "value": 812.1408984375
    },
    {
      "time": "2026-08-27",
      "value": 813.7564990234375
    },
    {
      "time": "2026-08-28",
      "value": 814.2568994140624
    },
    {
      "time": "2026-08-31",
      "value": 815.552099609375
    },
    {
      "time": "2026-09-01",
      "value": 815.0525
    },
    {
      "time": "2026-09-02",
      "value": 815.9057006835938
    },
    {
      "time": "2026-09-03",
      "value": 816.0025
    },
    {
      "time": "2026-09-04",
      "value": 816.3882006835937
    },
    {
      "time": "2026-09-08",
      "value": 819.6193005371093
    },
    {
      "time": "2026-09-09",
      "value": 822.3708996582031
    },
    {
      "time": "2026-09-10",
      "value": 823.9236999511719
    },
    {
      "time": "2026-09-11",
      "value": 826.4411010742188
    },
    {
      "time": "2026-09-14",
      "value": 828.7225012207032
    }
  ],
  "analysis": null
}