{
  "ok": true,
  "cached": false,
  "ticker": "LPLA",
  "price": 328.7,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-06-11",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-06-05",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-05-19",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-05-14",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-05-12",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-05-07",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-05-01",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-04-06",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-03-27",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2025-12-10",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Raymond James Lures $1B Califoria Team From Stifel",
      "publisher": "Wealth Management",
      "link": "https://finance.yahoo.com/m/c8ec18df-de6d-35a1-a3a0-e331b83f77eb/raymond-james-lures-%241b.html",
      "published": "2026-07-23"
    },
    {
      "title": "LPL Financial Holdings Inc. (LPLA) Reports Next Week: Wall Street Expects Earnings Growth",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/lpl-financial-holdings-inc-lpla-140025735.html",
      "published": "2026-07-23"
    },
    {
      "title": "LPL Financial Welcomes Williams Tax & Financial Services",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/lpl-financial-welcomes-williams-tax-130000220.html",
      "published": "2026-07-23"
    },
    {
      "title": "Class Action Filed Against LPL Financial Relating to Phoenix/PHL Variable Insurance Products",
      "publisher": "ACCESS Newswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/class-action-filed-against-lpl-005700464.html",
      "published": "2026-07-23"
    },
    {
      "title": "LPL Welcomes John and Brian Bizjack to Ascendus Financial Advisors",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/lpl-welcomes-john-brian-bizjack-130000833.html",
      "published": "2026-07-21"
    },
    {
      "title": "Claude AI Bought This Overlooked Stock. Here’s Why You Should Pay Attention",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/markets/stocks/articles/claude-ai-bought-overlooked-stock-082308506.html",
      "published": "2026-07-21"
    },
    {
      "title": "With Good Life Deal, LPL Again Takes Advantage of 'Sticky' Business",
      "publisher": "Wealth Management",
      "link": "https://finance.yahoo.com/m/1a2a32cc-9bff-3309-bbc4-462d859f260f/with-good-life-deal%2C-lpl.html",
      "published": "2026-07-20"
    },
    {
      "title": "Wall Street Sees an Early Autumn Pullback While Keeping the Bull Market Intact",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/aba8f2a8-abf3-3323-ad86-3d61fc5bedba/wall-street-sees-an-early.html",
      "published": "2026-07-20"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 379.3900146484375,
      "high": 383.8699951171875,
      "low": 374.19000244140625,
      "close": 380.0400085449219,
      "volume": 548200
    },
    {
      "time": "2025-07-28",
      "open": 382.19000244140625,
      "high": 386.07000732421875,
      "low": 378.9800109863281,
      "close": 385.0400085449219,
      "volume": 480400
    },
    {
      "time": "2025-07-29",
      "open": 387.8900146484375,
      "high": 391.5199890136719,
      "low": 384.44000244140625,
      "close": 390.6700134277344,
      "volume": 1506100
    },
    {
      "time": "2025-07-30",
      "open": 391.8299865722656,
      "high": 399.3900146484375,
      "low": 390.6700134277344,
      "close": 399,
      "volume": 1129800
    },
    {
      "time": "2025-07-31",
      "open": 400,
      "high": 403.5799865722656,
      "low": 392.3800048828125,
      "close": 395.7300109863281,
      "volume": 1267500
    },
    {
      "time": "2025-08-01",
      "open": 375.6600036621094,
      "high": 388.7900085449219,
      "low": 355.05999755859375,
      "close": 369.9100036621094,
      "volume": 3277000
    },
    {
      "time": "2025-08-04",
      "open": 371.1400146484375,
      "high": 375.44000244140625,
      "low": 364.1600036621094,
      "close": 374.57000732421875,
      "volume": 877500
    },
    {
      "time": "2025-08-05",
      "open": 377.32000732421875,
      "high": 383.42999267578125,
      "low": 370.2799987792969,
      "close": 373.94000244140625,
      "volume": 656300
    },
    {
      "time": "2025-08-06",
      "open": 374.3900146484375,
      "high": 380,
      "low": 371.1600036621094,
      "close": 378.739990234375,
      "volume": 558700
    },
    {
      "time": "2025-08-07",
      "open": 380.2099914550781,
      "high": 380.2099914550781,
      "low": 365.3500061035156,
      "close": 368.8500061035156,
      "volume": 554800
    },
    {
      "time": "2025-08-08",
      "open": 369.8500061035156,
      "high": 372.6400146484375,
      "low": 363.7200012207031,
      "close": 369.8399963378906,
      "volume": 528200
    },
    {
      "time": "2025-08-11",
      "open": 372.2099914550781,
      "high": 373.3599853515625,
      "low": 367.5,
      "close": 370.6499938964844,
      "volume": 409200
    },
    {
      "time": "2025-08-12",
      "open": 373.17999267578125,
      "high": 379.19000244140625,
      "low": 369.7099914550781,
      "close": 373.4100036621094,
      "volume": 650900
    },
    {
      "time": "2025-08-13",
      "open": 373.4100036621094,
      "high": 375.67999267578125,
      "low": 343.1099853515625,
      "close": 355.79998779296875,
      "volume": 1548000
    },
    {
      "time": "2025-08-14",
      "open": 356.55999755859375,
      "high": 360.70001220703125,
      "low": 352.4200134277344,
      "close": 355.9599914550781,
      "volume": 1027600
    },
    {
      "time": "2025-08-15",
      "open": 355.4700012207031,
      "high": 361.3500061035156,
      "low": 349.8599853515625,
      "close": 350.9800109863281,
      "volume": 507000
    },
    {
      "time": "2025-08-18",
      "open": 350.0400085449219,
      "high": 355.5199890136719,
      "low": 348,
      "close": 355.010009765625,
      "volume": 629800
    },
    {
      "time": "2025-08-19",
      "open": 354.010009765625,
      "high": 358.45001220703125,
      "low": 349.44000244140625,
      "close": 351.2799987792969,
      "volume": 424800
    },
    {
      "time": "2025-08-20",
      "open": 350.4200134277344,
      "high": 355.54998779296875,
      "low": 343.25,
      "close": 355.29998779296875,
      "volume": 595200
    },
    {
      "time": "2025-08-21",
      "open": 355.75,
      "high": 362.1499938964844,
      "low": 353.0899963378906,
      "close": 361.239990234375,
      "volume": 792400
    },
    {
      "time": "2025-08-22",
      "open": 361.45001220703125,
      "high": 366.25,
      "low": 352.6700134277344,
      "close": 362.44000244140625,
      "volume": 911200
    },
    {
      "time": "2025-08-25",
      "open": 362.70001220703125,
      "high": 367.2200012207031,
      "low": 358.79998779296875,
      "close": 360.42999267578125,
      "volume": 557500
    },
    {
      "time": "2025-08-26",
      "open": 360,
      "high": 368.1300048828125,
      "low": 357.9700012207031,
      "close": 367.29998779296875,
      "volume": 824900
    },
    {
      "time": "2025-08-27",
      "open": 366.05999755859375,
      "high": 370.5199890136719,
      "low": 364.44000244140625,
      "close": 366,
      "volume": 658800
    },
    {
      "time": "2025-08-28",
      "open": 367.3500061035156,
      "high": 371.510009765625,
      "low": 362.7099914550781,
      "close": 364.8299865722656,
      "volume": 447800
    },
    {
      "time": "2025-08-29",
      "open": 364.4599914550781,
      "high": 364.8999938964844,
      "low": 360.82000732421875,
      "close": 364.4800109863281,
      "volume": 249300
    },
    {
      "time": "2025-09-02",
      "open": 361.25,
      "high": 363.9700012207031,
      "low": 354.3800048828125,
      "close": 362.8299865722656,
      "volume": 615500
    },
    {
      "time": "2025-09-03",
      "open": 359.0199890136719,
      "high": 364.5799865722656,
      "low": 354.19000244140625,
      "close": 356.3299865722656,
      "volume": 461000
    },
    {
      "time": "2025-09-04",
      "open": 358.17999267578125,
      "high": 360.3699951171875,
      "low": 357.4700012207031,
      "close": 360.0400085449219,
      "volume": 611700
    },
    {
      "time": "2025-09-05",
      "open": 356.1499938964844,
      "high": 356.1499938964844,
      "low": 328.3999938964844,
      "close": 332.989990234375,
      "volume": 1643900
    },
    {
      "time": "2025-09-08",
      "open": 336.2099914550781,
      "high": 343.79998779296875,
      "low": 333.8399963378906,
      "close": 340.5199890136719,
      "volume": 2299500
    },
    {
      "time": "2025-09-09",
      "open": 339.5400085449219,
      "high": 348.3299865722656,
      "low": 339.5400085449219,
      "close": 339.9700012207031,
      "volume": 1352600
    },
    {
      "time": "2025-09-10",
      "open": 339,
      "high": 342.7300109863281,
      "low": 335.94000244140625,
      "close": 341.8599853515625,
      "volume": 1042300
    },
    {
      "time": "2025-09-11",
      "open": 342.1700134277344,
      "high": 347.8900146484375,
      "low": 338.05999755859375,
      "close": 347.7099914550781,
      "volume": 793900
    },
    {
      "time": "2025-09-12",
      "open": 349.4200134277344,
      "high": 352.05999755859375,
      "low": 347.8399963378906,
      "close": 350.6400146484375,
      "volume": 589100
    },
    {
      "time": "2025-09-15",
      "open": 351.5899963378906,
      "high": 352.3900146484375,
      "low": 335.8599853515625,
      "close": 336.67999267578125,
      "volume": 1015800
    },
    {
      "time": "2025-09-16",
      "open": 337.8999938964844,
      "high": 339.75,
      "low": 333.6099853515625,
      "close": 336.2799987792969,
      "volume": 788800
    },
    {
      "time": "2025-09-17",
      "open": 336.8999938964844,
      "high": 342,
      "low": 329.7900085449219,
      "close": 336.19000244140625,
      "volume": 1082800
    },
    {
      "time": "2025-09-18",
      "open": 340.3500061035156,
      "high": 345.8599853515625,
      "low": 339,
      "close": 339.3699951171875,
      "volume": 591200
    },
    {
      "time": "2025-09-19",
      "open": 330,
      "high": 337.6499938964844,
      "low": 318.8699951171875,
      "close": 335.75,
      "volume": 2933100
    },
    {
      "time": "2025-09-22",
      "open": 330.8900146484375,
      "high": 337.2900085449219,
      "low": 330.3900146484375,
      "close": 336.989990234375,
      "volume": 1350700
    },
    {
      "time": "2025-09-23",
      "open": 338.2900085449219,
      "high": 344.9700012207031,
      "low": 336.94000244140625,
      "close": 340.4800109863281,
      "volume": 688800
    },
    {
      "time": "2025-09-24",
      "open": 341.0199890136719,
      "high": 341.8299865722656,
      "low": 331.8999938964844,
      "close": 333.17999267578125,
      "volume": 747000
    },
    {
      "time": "2025-09-25",
      "open": 331.54998779296875,
      "high": 337.5199890136719,
      "low": 330,
      "close": 336.5199890136719,
      "volume": 356300
    },
    {
      "time": "2025-09-26",
      "open": 339.75,
      "high": 345.989990234375,
      "low": 336.4599914550781,
      "close": 340.5199890136719,
      "volume": 480700
    },
    {
      "time": "2025-09-29",
      "open": 340.1300048828125,
      "high": 342.29998779296875,
      "low": 337.1199951171875,
      "close": 340.6000061035156,
      "volume": 467900
    },
    {
      "time": "2025-09-30",
      "open": 340,
      "high": 340.7300109863281,
      "low": 328.1300048828125,
      "close": 332.69000244140625,
      "volume": 730600
    },
    {
      "time": "2025-10-01",
      "open": 328.5299987792969,
      "high": 331.30999755859375,
      "low": 313.6700134277344,
      "close": 317,
      "volume": 1474000
    },
    {
      "time": "2025-10-02",
      "open": 317.92999267578125,
      "high": 322,
      "low": 311.6300048828125,
      "close": 312.8900146484375,
      "volume": 1611500
    },
    {
      "time": "2025-10-03",
      "open": 315.4100036621094,
      "high": 317.4800109863281,
      "low": 312.0799865722656,
      "close": 314.7300109863281,
      "volume": 1122600
    },
    {
      "time": "2025-10-06",
      "open": 322.0400085449219,
      "high": 322.0400085449219,
      "low": 311.07000732421875,
      "close": 312.17999267578125,
      "volume": 1326300
    },
    {
      "time": "2025-10-07",
      "open": 314.8500061035156,
      "high": 318.1700134277344,
      "low": 310.70001220703125,
      "close": 317.32000732421875,
      "volume": 670200
    },
    {
      "time": "2025-10-08",
      "open": 317.6499938964844,
      "high": 326.6199951171875,
      "low": 316.45001220703125,
      "close": 325.1300048828125,
      "volume": 720900
    },
    {
      "time": "2025-10-09",
      "open": 327.0400085449219,
      "high": 329.1400146484375,
      "low": 324.2799987792969,
      "close": 327.45001220703125,
      "volume": 630700
    },
    {
      "time": "2025-10-10",
      "open": 329.2799987792969,
      "high": 331.55999755859375,
      "low": 314.739990234375,
      "close": 315.239990234375,
      "volume": 623800
    },
    {
      "time": "2025-10-13",
      "open": 318.04998779296875,
      "high": 324.2200012207031,
      "low": 315.7900085449219,
      "close": 317.7099914550781,
      "volume": 473400
    },
    {
      "time": "2025-10-14",
      "open": 316.92999267578125,
      "high": 325.239990234375,
      "low": 315.1300048828125,
      "close": 320.989990234375,
      "volume": 703400
    },
    {
      "time": "2025-10-15",
      "open": 323.70001220703125,
      "high": 330.6199951171875,
      "low": 323.70001220703125,
      "close": 329.25,
      "volume": 743100
    },
    {
      "time": "2025-10-16",
      "open": 330.1499938964844,
      "high": 341.25,
      "low": 326.2699890136719,
      "close": 333.42999267578125,
      "volume": 2052900
    },
    {
      "time": "2025-10-17",
      "open": 330.2900085449219,
      "high": 339.54998779296875,
      "low": 324.19000244140625,
      "close": 337.94000244140625,
      "volume": 1904600
    },
    {
      "time": "2025-10-20",
      "open": 340.1400146484375,
      "high": 345.1499938964844,
      "low": 338.95001220703125,
      "close": 339.8299865722656,
      "volume": 755800
    },
    {
      "time": "2025-10-21",
      "open": 338.0400085449219,
      "high": 341.25,
      "low": 336.94000244140625,
      "close": 338.17999267578125,
      "volume": 635400
    },
    {
      "time": "2025-10-22",
      "open": 340.6099853515625,
      "high": 342.2799987792969,
      "low": 336.95001220703125,
      "close": 339.17999267578125,
      "volume": 645700
    },
    {
      "time": "2025-10-23",
      "open": 340.510009765625,
      "high": 340.9599914550781,
      "low": 336.7200012207031,
      "close": 338.2900085449219,
      "volume": 660500
    },
    {
      "time": "2025-10-24",
      "open": 339.6099853515625,
      "high": 343.4100036621094,
      "low": 338.0199890136719,
      "close": 340.25,
      "volume": 355200
    },
    {
      "time": "2025-10-27",
      "open": 342.4599914550781,
      "high": 348.5,
      "low": 341.44000244140625,
      "close": 343.42999267578125,
      "volume": 518400
    },
    {
      "time": "2025-10-28",
      "open": 343.3399963378906,
      "high": 345.3399963378906,
      "low": 340.05999755859375,
      "close": 343.1000061035156,
      "volume": 692600
    },
    {
      "time": "2025-10-29",
      "open": 339.20001220703125,
      "high": 345.6099853515625,
      "low": 336.9599914550781,
      "close": 343.6199951171875,
      "volume": 949900
    },
    {
      "time": "2025-10-30",
      "open": 343.2699890136719,
      "high": 347.010009765625,
      "low": 337.010009765625,
      "close": 338.489990234375,
      "volume": 1443900
    },
    {
      "time": "2025-10-31",
      "open": 375.6499938964844,
      "high": 395.75,
      "low": 368.3800048828125,
      "close": 377.30999755859375,
      "volume": 2714800
    },
    {
      "time": "2025-11-03",
      "open": 375.3699951171875,
      "high": 384.1700134277344,
      "low": 370.7799987792969,
      "close": 378.94000244140625,
      "volume": 1519300
    },
    {
      "time": "2025-11-04",
      "open": 374.30999755859375,
      "high": 378.8599853515625,
      "low": 371.7900085449219,
      "close": 374.489990234375,
      "volume": 718400
    },
    {
      "time": "2025-11-05",
      "open": 377.010009765625,
      "high": 380.6300048828125,
      "low": 371.4200134277344,
      "close": 374.5400085449219,
      "volume": 672400
    },
    {
      "time": "2025-11-06",
      "open": 373.4100036621094,
      "high": 374.4700012207031,
      "low": 368.04998779296875,
      "close": 372.6700134277344,
      "volume": 537500
    },
    {
      "time": "2025-11-07",
      "open": 371.8800048828125,
      "high": 373.79998779296875,
      "low": 363.75,
      "close": 373.5,
      "volume": 593400
    },
    {
      "time": "2025-11-10",
      "open": 375.3599853515625,
      "high": 378.9200134277344,
      "low": 371.69000244140625,
      "close": 375.3599853515625,
      "volume": 540300
    },
    {
      "time": "2025-11-11",
      "open": 373.9100036621094,
      "high": 381.8299865722656,
      "low": 373,
      "close": 377.82000732421875,
      "volume": 483600
    },
    {
      "time": "2025-11-12",
      "open": 381.8699951171875,
      "high": 385.44000244140625,
      "low": 375.57000732421875,
      "close": 376.6199951171875,
      "volume": 608600
    },
    {
      "time": "2025-11-13",
      "open": 374.260009765625,
      "high": 379.4700012207031,
      "low": 370.0199890136719,
      "close": 372.44000244140625,
      "volume": 499000
    },
    {
      "time": "2025-11-14",
      "open": 368.5,
      "high": 375.510009765625,
      "low": 365.3500061035156,
      "close": 370.5899963378906,
      "volume": 358600
    },
    {
      "time": "2025-11-17",
      "open": 368.32000732421875,
      "high": 371.57000732421875,
      "low": 356.3999938964844,
      "close": 361.3999938964844,
      "volume": 745900
    },
    {
      "time": "2025-11-18",
      "open": 358.57000732421875,
      "high": 363.239990234375,
      "low": 355.3999938964844,
      "close": 355.5799865722656,
      "volume": 877800
    },
    {
      "time": "2025-11-19",
      "open": 357.3900146484375,
      "high": 362.54998779296875,
      "low": 353.0899963378906,
      "close": 356.3699951171875,
      "volume": 401800
    },
    {
      "time": "2025-11-20",
      "open": 358.3900146484375,
      "high": 364.3800048828125,
      "low": 340.7699890136719,
      "close": 342.8599853515625,
      "volume": 763700
    },
    {
      "time": "2025-11-21",
      "open": 345.07000732421875,
      "high": 346.25,
      "low": 334.70001220703125,
      "close": 344.0199890136719,
      "volume": 729100
    },
    {
      "time": "2025-11-24",
      "open": 343.7200012207031,
      "high": 350.67999267578125,
      "low": 340.9599914550781,
      "close": 348.19000244140625,
      "volume": 668000
    },
    {
      "time": "2025-11-25",
      "open": 346.7300109863281,
      "high": 349.69000244140625,
      "low": 342.510009765625,
      "close": 348.3999938964844,
      "volume": 404500
    },
    {
      "time": "2025-11-26",
      "open": 350.2099914550781,
      "high": 356.010009765625,
      "low": 350.2099914550781,
      "close": 353.7099914550781,
      "volume": 371500
    },
    {
      "time": "2025-11-28",
      "open": 359.5899963378906,
      "high": 359.5899963378906,
      "low": 355.0199890136719,
      "close": 356.0400085449219,
      "volume": 187400
    },
    {
      "time": "2025-12-01",
      "open": 352.4800109863281,
      "high": 360.5400085449219,
      "low": 351.4100036621094,
      "close": 358.2900085449219,
      "volume": 421200
    },
    {
      "time": "2025-12-02",
      "open": 358.8299865722656,
      "high": 359.9599914550781,
      "low": 355.2200012207031,
      "close": 355.3500061035156,
      "volume": 361800
    },
    {
      "time": "2025-12-03",
      "open": 355.1600036621094,
      "high": 362.1000061035156,
      "low": 354.1099853515625,
      "close": 361.2300109863281,
      "volume": 507200
    },
    {
      "time": "2025-12-04",
      "open": 363.989990234375,
      "high": 369.4599914550781,
      "low": 360.82000732421875,
      "close": 369.17999267578125,
      "volume": 439500
    },
    {
      "time": "2025-12-05",
      "open": 366.0400085449219,
      "high": 373.8900146484375,
      "low": 364.6700134277344,
      "close": 371.010009765625,
      "volume": 315700
    },
    {
      "time": "2025-12-08",
      "open": 369.6400146484375,
      "high": 373.2300109863281,
      "low": 366.2900085449219,
      "close": 368.5,
      "volume": 575200
    },
    {
      "time": "2025-12-09",
      "open": 369.4100036621094,
      "high": 382.57000732421875,
      "low": 369.4100036621094,
      "close": 374.7099914550781,
      "volume": 561200
    },
    {
      "time": "2025-12-10",
      "open": 378.8399963378906,
      "high": 389.57000732421875,
      "low": 374.67999267578125,
      "close": 386.989990234375,
      "volume": 951300
    },
    {
      "time": "2025-12-11",
      "open": 381,
      "high": 389.510009765625,
      "low": 378.9100036621094,
      "close": 387.45001220703125,
      "volume": 929600
    },
    {
      "time": "2025-12-12",
      "open": 391.1600036621094,
      "high": 391.1600036621094,
      "low": 380.3500061035156,
      "close": 380.9599914550781,
      "volume": 1021400
    },
    {
      "time": "2025-12-15",
      "open": 381.95001220703125,
      "high": 385.5,
      "low": 370.6700134277344,
      "close": 373.42999267578125,
      "volume": 1010500
    },
    {
      "time": "2025-12-16",
      "open": 370.3999938964844,
      "high": 373.9800109863281,
      "low": 366.3599853515625,
      "close": 367.9700012207031,
      "volume": 903900
    },
    {
      "time": "2025-12-17",
      "open": 369.44000244140625,
      "high": 369.82000732421875,
      "low": 354,
      "close": 355.7200012207031,
      "volume": 806500
    },
    {
      "time": "2025-12-18",
      "open": 356.32000732421875,
      "high": 357.6300048828125,
      "low": 350.4100036621094,
      "close": 352.739990234375,
      "volume": 838800
    },
    {
      "time": "2025-12-19",
      "open": 352.3800048828125,
      "high": 365.5899963378906,
      "low": 351.95001220703125,
      "close": 362.4599914550781,
      "volume": 1802500
    },
    {
      "time": "2025-12-22",
      "open": 361.5799865722656,
      "high": 371.32000732421875,
      "low": 359.8500061035156,
      "close": 370.70001220703125,
      "volume": 993200
    },
    {
      "time": "2025-12-23",
      "open": 371.9599914550781,
      "high": 377.5299987792969,
      "low": 370.8900146484375,
      "close": 374.2799987792969,
      "volume": 358200
    },
    {
      "time": "2025-12-24",
      "open": 374.3900146484375,
      "high": 376.1700134277344,
      "low": 372.5799865722656,
      "close": 373.3800048828125,
      "volume": 216700
    },
    {
      "time": "2025-12-26",
      "open": 372.9800109863281,
      "high": 373.989990234375,
      "low": 370.2300109863281,
      "close": 372.1600036621094,
      "volume": 339400
    },
    {
      "time": "2025-12-29",
      "open": 372.94000244140625,
      "high": 373.5899963378906,
      "low": 365.5,
      "close": 366.25,
      "volume": 386000
    },
    {
      "time": "2025-12-30",
      "open": 365.3800048828125,
      "high": 366.7799987792969,
      "low": 355.30999755859375,
      "close": 359.75,
      "volume": 540700
    },
    {
      "time": "2025-12-31",
      "open": 359.94000244140625,
      "high": 360,
      "low": 355.5,
      "close": 357.1700134277344,
      "volume": 532000
    },
    {
      "time": "2026-01-02",
      "open": 358.010009765625,
      "high": 364.9100036621094,
      "low": 356,
      "close": 361.6300048828125,
      "volume": 552000
    },
    {
      "time": "2026-01-05",
      "open": 363.6300048828125,
      "high": 376.3500061035156,
      "low": 363.6300048828125,
      "close": 370.1199951171875,
      "volume": 742900
    },
    {
      "time": "2026-01-06",
      "open": 372.9200134277344,
      "high": 379.1499938964844,
      "low": 366.3500061035156,
      "close": 376.55999755859375,
      "volume": 633600
    },
    {
      "time": "2026-01-07",
      "open": 374.7900085449219,
      "high": 376.05999755859375,
      "low": 358.8599853515625,
      "close": 359.3800048828125,
      "volume": 627400
    },
    {
      "time": "2026-01-08",
      "open": 356.07000732421875,
      "high": 364.6499938964844,
      "low": 356.07000732421875,
      "close": 362.3599853515625,
      "volume": 382000
    },
    {
      "time": "2026-01-09",
      "open": 364.3999938964844,
      "high": 364.989990234375,
      "low": 359.0799865722656,
      "close": 359.82000732421875,
      "volume": 436100
    },
    {
      "time": "2026-01-12",
      "open": 355.7799987792969,
      "high": 366.1099853515625,
      "low": 355,
      "close": 365.3599853515625,
      "volume": 376100
    },
    {
      "time": "2026-01-13",
      "open": 365,
      "high": 366.20001220703125,
      "low": 357.05999755859375,
      "close": 364.4100036621094,
      "volume": 686500
    },
    {
      "time": "2026-01-14",
      "open": 360.510009765625,
      "high": 373.19000244140625,
      "low": 358.4200134277344,
      "close": 371.82000732421875,
      "volume": 493200
    },
    {
      "time": "2026-01-15",
      "open": 376.5899963378906,
      "high": 385,
      "low": 374.19000244140625,
      "close": 376.8299865722656,
      "volume": 648600
    },
    {
      "time": "2026-01-16",
      "open": 379.32000732421875,
      "high": 383.29998779296875,
      "low": 373.4100036621094,
      "close": 378.6199951171875,
      "volume": 487000
    },
    {
      "time": "2026-01-20",
      "open": 372.5,
      "high": 379.0799865722656,
      "low": 366.5299987792969,
      "close": 366.92999267578125,
      "volume": 498100
    },
    {
      "time": "2026-01-21",
      "open": 368.760009765625,
      "high": 380.55999755859375,
      "low": 368.760009765625,
      "close": 370.95001220703125,
      "volume": 511500
    },
    {
      "time": "2026-01-22",
      "open": 379.260009765625,
      "high": 380.1300048828125,
      "low": 371.25,
      "close": 378.239990234375,
      "volume": 445500
    },
    {
      "time": "2026-01-23",
      "open": 378.04998779296875,
      "high": 378.5,
      "low": 361.67999267578125,
      "close": 362.1099853515625,
      "volume": 598100
    },
    {
      "time": "2026-01-26",
      "open": 362.2099914550781,
      "high": 365.7099914550781,
      "low": 356.25,
      "close": 358.989990234375,
      "volume": 710400
    },
    {
      "time": "2026-01-27",
      "open": 359.1499938964844,
      "high": 368.5199890136719,
      "low": 356.5899963378906,
      "close": 365.04998779296875,
      "volume": 603700
    },
    {
      "time": "2026-01-28",
      "open": 366.79998779296875,
      "high": 371.5199890136719,
      "low": 363.2799987792969,
      "close": 366.8999938964844,
      "volume": 747300
    },
    {
      "time": "2026-01-29",
      "open": 370.57000732421875,
      "high": 379.0799865722656,
      "low": 360.7900085449219,
      "close": 362.7099914550781,
      "volume": 1052900
    },
    {
      "time": "2026-01-30",
      "open": 359.5400085449219,
      "high": 365.6600036621094,
      "low": 347.1099853515625,
      "close": 364.5,
      "volume": 1269900
    },
    {
      "time": "2026-02-02",
      "open": 362.2300109863281,
      "high": 377.4700012207031,
      "low": 362.2300109863281,
      "close": 376.3299865722656,
      "volume": 894800
    },
    {
      "time": "2026-02-03",
      "open": 379.3599853515625,
      "high": 390,
      "low": 371.92999267578125,
      "close": 386.94000244140625,
      "volume": 1633500
    },
    {
      "time": "2026-02-04",
      "open": 387.25,
      "high": 400.1600036621094,
      "low": 377.17999267578125,
      "close": 388.9599914550781,
      "volume": 928900
    },
    {
      "time": "2026-02-05",
      "open": 385.7099914550781,
      "high": 388.1300048828125,
      "low": 362.9599914550781,
      "close": 372.3399963378906,
      "volume": 1017800
    },
    {
      "time": "2026-02-06",
      "open": 368.55999755859375,
      "high": 387.510009765625,
      "low": 368.19000244140625,
      "close": 385.1400146484375,
      "volume": 541100
    },
    {
      "time": "2026-02-09",
      "open": 385.1400146484375,
      "high": 397.760009765625,
      "low": 383.8299865722656,
      "close": 393.25,
      "volume": 751900
    },
    {
      "time": "2026-02-10",
      "open": 395.3999938964844,
      "high": 395.489990234375,
      "low": 348.510009765625,
      "close": 360.5799865722656,
      "volume": 2987400
    },
    {
      "time": "2026-02-11",
      "open": 364.17999267578125,
      "high": 372.760009765625,
      "low": 336.5299987792969,
      "close": 338.6700134277344,
      "volume": 2535600
    },
    {
      "time": "2026-02-12",
      "open": 339.30999755859375,
      "high": 341.30999755859375,
      "low": 317,
      "close": 330,
      "volume": 2355500
    },
    {
      "time": "2026-02-13",
      "open": 330,
      "high": 335.79998779296875,
      "low": 320.9599914550781,
      "close": 334.70001220703125,
      "volume": 1451800
    },
    {
      "time": "2026-02-17",
      "open": 334.70001220703125,
      "high": 335.2699890136719,
      "low": 320.6199951171875,
      "close": 322.19000244140625,
      "volume": 1843600
    },
    {
      "time": "2026-02-18",
      "open": 324.82000732421875,
      "high": 334.1700134277344,
      "low": 323.9599914550781,
      "close": 332.17999267578125,
      "volume": 1197000
    },
    {
      "time": "2026-02-19",
      "open": 330,
      "high": 332.1300048828125,
      "low": 318.989990234375,
      "close": 327.9200134277344,
      "volume": 707500
    },
    {
      "time": "2026-02-20",
      "open": 323.9599914550781,
      "high": 324.2699890136719,
      "low": 312.7900085449219,
      "close": 319.2200012207031,
      "volume": 917600
    },
    {
      "time": "2026-02-23",
      "open": 314.9800109863281,
      "high": 319.32000732421875,
      "low": 303.739990234375,
      "close": 303.8800048828125,
      "volume": 1133900
    },
    {
      "time": "2026-02-24",
      "open": 301.25,
      "high": 316.7900085449219,
      "low": 298.30999755859375,
      "close": 308.70001220703125,
      "volume": 1707300
    },
    {
      "time": "2026-02-25",
      "open": 311.3599853515625,
      "high": 320.8900146484375,
      "low": 307.4100036621094,
      "close": 318.4700012207031,
      "volume": 910000
    },
    {
      "time": "2026-02-26",
      "open": 318.5,
      "high": 323.8599853515625,
      "low": 316.1099853515625,
      "close": 319.54998779296875,
      "volume": 1243900
    },
    {
      "time": "2026-02-27",
      "open": 310.67999267578125,
      "high": 311.8500061035156,
      "low": 296.2200012207031,
      "close": 300.3800048828125,
      "volume": 1318600
    },
    {
      "time": "2026-03-02",
      "open": 297.05999755859375,
      "high": 310.7799987792969,
      "low": 297.05999755859375,
      "close": 306,
      "volume": 975500
    },
    {
      "time": "2026-03-03",
      "open": 299.20001220703125,
      "high": 311.6400146484375,
      "low": 296.0299987792969,
      "close": 306.2200012207031,
      "volume": 982400
    },
    {
      "time": "2026-03-04",
      "open": 306.4700012207031,
      "high": 315.5299987792969,
      "low": 306.4700012207031,
      "close": 311.8800048828125,
      "volume": 750100
    },
    {
      "time": "2026-03-05",
      "open": 309.20001220703125,
      "high": 317.510009765625,
      "low": 304.1499938964844,
      "close": 316.9200134277344,
      "volume": 757700
    },
    {
      "time": "2026-03-06",
      "open": 313.8299865722656,
      "high": 315.2900085449219,
      "low": 302.489990234375,
      "close": 313.55999755859375,
      "volume": 919700
    },
    {
      "time": "2026-03-09",
      "open": 308.6199951171875,
      "high": 314.1099853515625,
      "low": 303.1000061035156,
      "close": 312.79998779296875,
      "volume": 712200
    },
    {
      "time": "2026-03-10",
      "open": 313.3599853515625,
      "high": 317.3999938964844,
      "low": 307.6000061035156,
      "close": 308.29998779296875,
      "volume": 1014300
    },
    {
      "time": "2026-03-11",
      "open": 308.1099853515625,
      "high": 310.7300109863281,
      "low": 297.8699951171875,
      "close": 302.9599914550781,
      "volume": 721100
    },
    {
      "time": "2026-03-12",
      "open": 296.239990234375,
      "high": 304.6099853515625,
      "low": 289.19000244140625,
      "close": 289.6199951171875,
      "volume": 1374900
    },
    {
      "time": "2026-03-13",
      "open": 295.1199951171875,
      "high": 297.2699890136719,
      "low": 288.9200134277344,
      "close": 289.0299987792969,
      "volume": 1288200
    },
    {
      "time": "2026-03-16",
      "open": 290.20001220703125,
      "high": 293.44000244140625,
      "low": 282.2699890136719,
      "close": 284.04998779296875,
      "volume": 1235300
    },
    {
      "time": "2026-03-17",
      "open": 287.6000061035156,
      "high": 297.4100036621094,
      "low": 284.92999267578125,
      "close": 293.82000732421875,
      "volume": 1785200
    },
    {
      "time": "2026-03-18",
      "open": 294.239990234375,
      "high": 295.3500061035156,
      "low": 287.3599853515625,
      "close": 288.1600036621094,
      "volume": 921500
    },
    {
      "time": "2026-03-19",
      "open": 286.7200012207031,
      "high": 291.45001220703125,
      "low": 282.6300048828125,
      "close": 285.3399963378906,
      "volume": 1208600
    },
    {
      "time": "2026-03-20",
      "open": 287,
      "high": 297.67999267578125,
      "low": 286.2200012207031,
      "close": 293.0799865722656,
      "volume": 2115200
    },
    {
      "time": "2026-03-23",
      "open": 298.45001220703125,
      "high": 305.6400146484375,
      "low": 294.7200012207031,
      "close": 300.2799987792969,
      "volume": 1068500
    },
    {
      "time": "2026-03-24",
      "open": 300.3500061035156,
      "high": 305.1199951171875,
      "low": 297.79998779296875,
      "close": 300.1700134277344,
      "volume": 809900
    },
    {
      "time": "2026-03-25",
      "open": 303.3800048828125,
      "high": 308.82000732421875,
      "low": 297.75,
      "close": 300.67999267578125,
      "volume": 410300
    },
    {
      "time": "2026-03-26",
      "open": 298.67999267578125,
      "high": 305.8399963378906,
      "low": 298.67999267578125,
      "close": 303.7200012207031,
      "volume": 635700
    },
    {
      "time": "2026-03-27",
      "open": 300.8599853515625,
      "high": 302.30999755859375,
      "low": 294,
      "close": 296.8999938964844,
      "volume": 803500
    },
    {
      "time": "2026-03-30",
      "open": 296.2699890136719,
      "high": 305.8599853515625,
      "low": 295.6600036621094,
      "close": 300.17999267578125,
      "volume": 1013900
    },
    {
      "time": "2026-03-31",
      "open": 300.4200134277344,
      "high": 307.04998779296875,
      "low": 296.2300109863281,
      "close": 300.8299865722656,
      "volume": 839400
    },
    {
      "time": "2026-04-01",
      "open": 304.4599914550781,
      "high": 308.010009765625,
      "low": 284.29998779296875,
      "close": 289.2699890136719,
      "volume": 1091300
    },
    {
      "time": "2026-04-02",
      "open": 283.8900146484375,
      "high": 297.2200012207031,
      "low": 281.510009765625,
      "close": 293.6700134277344,
      "volume": 619500
    },
    {
      "time": "2026-04-06",
      "open": 293.3900146484375,
      "high": 299.3800048828125,
      "low": 292.05999755859375,
      "close": 294.4599914550781,
      "volume": 616600
    },
    {
      "time": "2026-04-07",
      "open": 294.010009765625,
      "high": 299.3800048828125,
      "low": 292.5199890136719,
      "close": 297.42999267578125,
      "volume": 927600
    },
    {
      "time": "2026-04-08",
      "open": 308.9800109863281,
      "high": 315.8999938964844,
      "low": 306.75,
      "close": 310.7900085449219,
      "volume": 1002000
    },
    {
      "time": "2026-04-09",
      "open": 310.1199951171875,
      "high": 316.3399963378906,
      "low": 307.57000732421875,
      "close": 314.57000732421875,
      "volume": 577700
    },
    {
      "time": "2026-04-10",
      "open": 314.3399963378906,
      "high": 315.9700012207031,
      "low": 307.54998779296875,
      "close": 312.5299987792969,
      "volume": 913200
    },
    {
      "time": "2026-04-13",
      "open": 308.4200134277344,
      "high": 323.2300109863281,
      "low": 307.010009765625,
      "close": 321.8900146484375,
      "volume": 637600
    },
    {
      "time": "2026-04-14",
      "open": 324.7699890136719,
      "high": 328,
      "low": 321.69000244140625,
      "close": 322.45001220703125,
      "volume": 678500
    },
    {
      "time": "2026-04-15",
      "open": 325.8599853515625,
      "high": 332.80999755859375,
      "low": 325.8599853515625,
      "close": 331.4100036621094,
      "volume": 671100
    },
    {
      "time": "2026-04-16",
      "open": 329.55999755859375,
      "high": 333.0799865722656,
      "low": 312.2699890136719,
      "close": 312.57000732421875,
      "volume": 1157400
    },
    {
      "time": "2026-04-17",
      "open": 313.3999938964844,
      "high": 318.6099853515625,
      "low": 301.9700012207031,
      "close": 317.4100036621094,
      "volume": 1010300
    },
    {
      "time": "2026-04-20",
      "open": 315.3800048828125,
      "high": 323.80999755859375,
      "low": 315.3800048828125,
      "close": 323.4599914550781,
      "volume": 531700
    },
    {
      "time": "2026-04-21",
      "open": 322.75,
      "high": 332.989990234375,
      "low": 322.75,
      "close": 325.80999755859375,
      "volume": 686400
    },
    {
      "time": "2026-04-22",
      "open": 327.5299987792969,
      "high": 333.1700134277344,
      "low": 322.5299987792969,
      "close": 327.7799987792969,
      "volume": 788600
    },
    {
      "time": "2026-04-23",
      "open": 324.4100036621094,
      "high": 327.5400085449219,
      "low": 316.1499938964844,
      "close": 321,
      "volume": 533600
    },
    {
      "time": "2026-04-24",
      "open": 320.760009765625,
      "high": 323.5299987792969,
      "low": 318.0299987792969,
      "close": 320.510009765625,
      "volume": 523300
    },
    {
      "time": "2026-04-27",
      "open": 321.4200134277344,
      "high": 333.82000732421875,
      "low": 320.2099914550781,
      "close": 330.3900146484375,
      "volume": 764100
    },
    {
      "time": "2026-04-28",
      "open": 330.5799865722656,
      "high": 337,
      "low": 327.57000732421875,
      "close": 333.7099914550781,
      "volume": 644400
    },
    {
      "time": "2026-04-29",
      "open": 333.7099914550781,
      "high": 336.8699951171875,
      "low": 326.3500061035156,
      "close": 330.8900146484375,
      "volume": 621900
    },
    {
      "time": "2026-04-30",
      "open": 327.3299865722656,
      "high": 337.2699890136719,
      "low": 325.8999938964844,
      "close": 334.1300048828125,
      "volume": 932600
    },
    {
      "time": "2026-05-01",
      "open": 334.1499938964844,
      "high": 339.989990234375,
      "low": 318.0299987792969,
      "close": 318.6300048828125,
      "volume": 1288800
    },
    {
      "time": "2026-05-04",
      "open": 315.6300048828125,
      "high": 325.010009765625,
      "low": 315,
      "close": 320.8500061035156,
      "volume": 965400
    },
    {
      "time": "2026-05-05",
      "open": 320.8500061035156,
      "high": 332.0899963378906,
      "low": 317.8299865722656,
      "close": 327.5799865722656,
      "volume": 544300
    },
    {
      "time": "2026-05-06",
      "open": 328.8999938964844,
      "high": 333.260009765625,
      "low": 322.9700012207031,
      "close": 324.7300109863281,
      "volume": 645800
    },
    {
      "time": "2026-05-07",
      "open": 327.42999267578125,
      "high": 329.5299987792969,
      "low": 309.1400146484375,
      "close": 309.6199951171875,
      "volume": 861900
    },
    {
      "time": "2026-05-08",
      "open": 311.95001220703125,
      "high": 314.30999755859375,
      "low": 302.0299987792969,
      "close": 303.5199890136719,
      "volume": 1133300
    },
    {
      "time": "2026-05-11",
      "open": 303.8800048828125,
      "high": 308.9599914550781,
      "low": 285.3500061035156,
      "close": 289.0400085449219,
      "volume": 1707100
    },
    {
      "time": "2026-05-12",
      "open": 288.3399963378906,
      "high": 297.3900146484375,
      "low": 284.260009765625,
      "close": 294.4800109863281,
      "volume": 1207100
    },
    {
      "time": "2026-05-13",
      "open": 292.95001220703125,
      "high": 302.2099914550781,
      "low": 291.0299987792969,
      "close": 301.17999267578125,
      "volume": 596900
    },
    {
      "time": "2026-05-14",
      "open": 301.30999755859375,
      "high": 304.8999938964844,
      "low": 295.70001220703125,
      "close": 298.2099914550781,
      "volume": 618000
    },
    {
      "time": "2026-05-15",
      "open": 298.5899963378906,
      "high": 304.7099914550781,
      "low": 295,
      "close": 299.7300109863281,
      "volume": 566000
    },
    {
      "time": "2026-05-18",
      "open": 299,
      "high": 308.3900146484375,
      "low": 293.489990234375,
      "close": 295.6199951171875,
      "volume": 979500
    },
    {
      "time": "2026-05-19",
      "open": 297.82000732421875,
      "high": 298.5199890136719,
      "low": 286.9800109863281,
      "close": 287.3599853515625,
      "volume": 1176600
    },
    {
      "time": "2026-05-20",
      "open": 288.3500061035156,
      "high": 292.1600036621094,
      "low": 282.7799987792969,
      "close": 283.8299865722656,
      "volume": 1188000
    },
    {
      "time": "2026-05-21",
      "open": 284.9100036621094,
      "high": 287.9599914550781,
      "low": 274.92999267578125,
      "close": 287.82000732421875,
      "volume": 1924400
    },
    {
      "time": "2026-05-22",
      "open": 287.82000732421875,
      "high": 291.4100036621094,
      "low": 284.0400085449219,
      "close": 285.7799987792969,
      "volume": 845300
    },
    {
      "time": "2026-05-26",
      "open": 286.04998779296875,
      "high": 286.04998779296875,
      "low": 278.260009765625,
      "close": 282.4200134277344,
      "volume": 942900
    },
    {
      "time": "2026-05-27",
      "open": 281.79998779296875,
      "high": 283.8900146484375,
      "low": 260.1499938964844,
      "close": 271.4599914550781,
      "volume": 1754400
    },
    {
      "time": "2026-05-28",
      "open": 270.54998779296875,
      "high": 271.4100036621094,
      "low": 265.260009765625,
      "close": 265.8599853515625,
      "volume": 1064300
    },
    {
      "time": "2026-05-29",
      "open": 265.6400146484375,
      "high": 276.1300048828125,
      "low": 265.6400146484375,
      "close": 273.7699890136719,
      "volume": 2078400
    },
    {
      "time": "2026-06-01",
      "open": 270.8500061035156,
      "high": 279.42999267578125,
      "low": 270.75,
      "close": 275.0400085449219,
      "volume": 775200
    },
    {
      "time": "2026-06-02",
      "open": 274.1099853515625,
      "high": 278.2300109863281,
      "low": 267.3399963378906,
      "close": 272.5199890136719,
      "volume": 684800
    },
    {
      "time": "2026-06-03",
      "open": 268.989990234375,
      "high": 286.7300109863281,
      "low": 261.9800109863281,
      "close": 282.6700134277344,
      "volume": 1866200
    },
    {
      "time": "2026-06-04",
      "open": 281.75,
      "high": 292.510009765625,
      "low": 279.6199951171875,
      "close": 291.8399963378906,
      "volume": 1083200
    },
    {
      "time": "2026-06-05",
      "open": 291.92999267578125,
      "high": 292.5199890136719,
      "low": 286.5199890136719,
      "close": 288.489990234375,
      "volume": 1132800
    },
    {
      "time": "2026-06-08",
      "open": 289.20001220703125,
      "high": 291.6000061035156,
      "low": 283.5199890136719,
      "close": 283.7200012207031,
      "volume": 1229600
    },
    {
      "time": "2026-06-09",
      "open": 284.94000244140625,
      "high": 290,
      "low": 281.3900146484375,
      "close": 288.2799987792969,
      "volume": 1219500
    },
    {
      "time": "2026-06-10",
      "open": 287.82000732421875,
      "high": 294.82000732421875,
      "low": 283.6700134277344,
      "close": 289.17999267578125,
      "volume": 759500
    },
    {
      "time": "2026-06-11",
      "open": 287.3699951171875,
      "high": 290.760009765625,
      "low": 284.2300109863281,
      "close": 285.44000244140625,
      "volume": 1015400
    },
    {
      "time": "2026-06-12",
      "open": 286.760009765625,
      "high": 299.7900085449219,
      "low": 286,
      "close": 295.6600036621094,
      "volume": 762900
    },
    {
      "time": "2026-06-15",
      "open": 299.1199951171875,
      "high": 299.6300048828125,
      "low": 294.5,
      "close": 295.32000732421875,
      "volume": 715800
    },
    {
      "time": "2026-06-16",
      "open": 296.54998779296875,
      "high": 304.4700012207031,
      "low": 294.19000244140625,
      "close": 303.29998779296875,
      "volume": 825900
    },
    {
      "time": "2026-06-17",
      "open": 304.5400085449219,
      "high": 308.5299987792969,
      "low": 300.82000732421875,
      "close": 304.5,
      "volume": 670000
    },
    {
      "time": "2026-06-18",
      "open": 302.9800109863281,
      "high": 307.7900085449219,
      "low": 290.9599914550781,
      "close": 293.95001220703125,
      "volume": 1007600
    },
    {
      "time": "2026-06-22",
      "open": 295.260009765625,
      "high": 298.6199951171875,
      "low": 292.4599914550781,
      "close": 297.6199951171875,
      "volume": 742100
    },
    {
      "time": "2026-06-23",
      "open": 296.17999267578125,
      "high": 300.0400085449219,
      "low": 293.8299865722656,
      "close": 295.1000061035156,
      "volume": 761700
    },
    {
      "time": "2026-06-24",
      "open": 293.45001220703125,
      "high": 293.82000732421875,
      "low": 281.260009765625,
      "close": 282.1499938964844,
      "volume": 1144700
    },
    {
      "time": "2026-06-25",
      "open": 282.1499938964844,
      "high": 283.8299865722656,
      "low": 271.7799987792969,
      "close": 277.3299865722656,
      "volume": 1253100
    },
    {
      "time": "2026-06-26",
      "open": 276.0199890136719,
      "high": 277.989990234375,
      "low": 260.7799987792969,
      "close": 268.75,
      "volume": 3927200
    },
    {
      "time": "2026-06-29",
      "open": 273.1400146484375,
      "high": 275.75,
      "low": 266.260009765625,
      "close": 269.239990234375,
      "volume": 1528200
    },
    {
      "time": "2026-06-30",
      "open": 271.7699890136719,
      "high": 281.9800109863281,
      "low": 270.0400085449219,
      "close": 281.67999267578125,
      "volume": 1676000
    },
    {
      "time": "2026-07-01",
      "open": 284.3699951171875,
      "high": 297.3900146484375,
      "low": 280,
      "close": 293.2699890136719,
      "volume": 1106800
    },
    {
      "time": "2026-07-02",
      "open": 297.5,
      "high": 299.2900085449219,
      "low": 293.010009765625,
      "close": 295.17999267578125,
      "volume": 660000
    },
    {
      "time": "2026-07-06",
      "open": 295.6400146484375,
      "high": 305.3800048828125,
      "low": 294.8999938964844,
      "close": 304.75,
      "volume": 521500
    },
    {
      "time": "2026-07-07",
      "open": 306,
      "high": 308.989990234375,
      "low": 303.7099914550781,
      "close": 307.5799865722656,
      "volume": 620800
    },
    {
      "time": "2026-07-08",
      "open": 309.010009765625,
      "high": 309.010009765625,
      "low": 300.25,
      "close": 300.82000732421875,
      "volume": 624200
    },
    {
      "time": "2026-07-09",
      "open": 301.6499938964844,
      "high": 314.7799987792969,
      "low": 299,
      "close": 311.4700012207031,
      "volume": 750800
    },
    {
      "time": "2026-07-10",
      "open": 315,
      "high": 318.2200012207031,
      "low": 310.6700134277344,
      "close": 317.0299987792969,
      "volume": 668000
    },
    {
      "time": "2026-07-13",
      "open": 320.6400146484375,
      "high": 323.8500061035156,
      "low": 317.0299987792969,
      "close": 321.05999755859375,
      "volume": 649900
    },
    {
      "time": "2026-07-14",
      "open": 321.05999755859375,
      "high": 326.7699890136719,
      "low": 317.3900146484375,
      "close": 321.3500061035156,
      "volume": 628900
    },
    {
      "time": "2026-07-15",
      "open": 321.67999267578125,
      "high": 330.9599914550781,
      "low": 320.92999267578125,
      "close": 329.1199951171875,
      "volume": 873000
    },
    {
      "time": "2026-07-16",
      "open": 329.510009765625,
      "high": 333.1000061035156,
      "low": 326.7099914550781,
      "close": 330.7699890136719,
      "volume": 853300
    },
    {
      "time": "2026-07-17",
      "open": 327.0799865722656,
      "high": 334.4100036621094,
      "low": 324.0199890136719,
      "close": 324.8999938964844,
      "volume": 629100
    },
    {
      "time": "2026-07-20",
      "open": 329.07000732421875,
      "high": 329.07000732421875,
      "low": 322.3399963378906,
      "close": 327.9599914550781,
      "volume": 556400
    },
    {
      "time": "2026-07-21",
      "open": 329.4599914550781,
      "high": 331.4100036621094,
      "low": 325.3599853515625,
      "close": 328.2300109863281,
      "volume": 459100
    },
    {
      "time": "2026-07-22",
      "open": 326.54998779296875,
      "high": 330.5799865722656,
      "low": 326.54998779296875,
      "close": 327.3800048828125,
      "volume": 631600
    },
    {
      "time": "2026-07-23",
      "open": 327.4599914550781,
      "high": 330.1300048828125,
      "low": 320.7300109863281,
      "close": 323.32000732421875,
      "volume": 687200
    },
    {
      "time": "2026-07-24",
      "open": 323.6199951171875,
      "high": 331.1199951171875,
      "low": 320.07000732421875,
      "close": 328.70001220703125,
      "volume": 503366
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 354.4839990234375
    },
    {
      "time": "2025-10-06",
      "value": 353.1267987060547
    },
    {
      "time": "2025-10-07",
      "value": 351.77239868164065
    },
    {
      "time": "2025-10-08",
      "value": 350.4615985107422
    },
    {
      "time": "2025-10-09",
      "value": 349.0305987548828
    },
    {
      "time": "2025-10-10",
      "value": 347.42079833984377
    },
    {
      "time": "2025-10-13",
      "value": 346.3767980957031
    },
    {
      "time": "2025-10-14",
      "value": 345.30519775390627
    },
    {
      "time": "2025-10-15",
      "value": 344.4113977050781
    },
    {
      "time": "2025-10-16",
      "value": 343.50519775390626
    },
    {
      "time": "2025-10-17",
      "value": 342.8869976806641
    },
    {
      "time": "2025-10-20",
      "value": 342.28679748535154
    },
    {
      "time": "2025-10-21",
      "value": 341.6373974609375
    },
    {
      "time": "2025-10-22",
      "value": 340.95279724121093
    },
    {
      "time": "2025-10-23",
      "value": 340.60259765625
    },
    {
      "time": "2025-10-24",
      "value": 340.28839782714846
    },
    {
      "time": "2025-10-27",
      "value": 340.1373974609375
    },
    {
      "time": "2025-10-28",
      "value": 339.8991973876953
    },
    {
      "time": "2025-10-29",
      "value": 339.7459973144531
    },
    {
      "time": "2025-10-30",
      "value": 339.40979736328126
    },
    {
      "time": "2025-10-31",
      "value": 339.73119750976565
    },
    {
      "time": "2025-11-03",
      "value": 340.06119750976563
    },
    {
      "time": "2025-11-04",
      "value": 340.3423974609375
    },
    {
      "time": "2025-11-05",
      "value": 340.48719787597656
    },
    {
      "time": "2025-11-06",
      "value": 340.62059814453124
    },
    {
      "time": "2025-11-07",
      "value": 340.79399841308594
    },
    {
      "time": "2025-11-10",
      "value": 341.0115979003906
    },
    {
      "time": "2025-11-11",
      "value": 341.3113983154297
    },
    {
      "time": "2025-11-12",
      "value": 341.71719848632813
    },
    {
      "time": "2025-11-13",
      "value": 341.9651983642578
    },
    {
      "time": "2025-11-14",
      "value": 342.71719848632813
    },
    {
      "time": "2025-11-17",
      "value": 343.1347985839844
    },
    {
      "time": "2025-11-18",
      "value": 343.44699829101563
    },
    {
      "time": "2025-11-19",
      "value": 343.7371984863281
    },
    {
      "time": "2025-11-20",
      "value": 343.6401983642578
    },
    {
      "time": "2025-11-21",
      "value": 343.5077978515625
    },
    {
      "time": "2025-11-24",
      "value": 343.737998046875
    },
    {
      "time": "2025-11-25",
      "value": 343.98039794921874
    },
    {
      "time": "2025-11-26",
      "value": 344.3307977294922
    },
    {
      "time": "2025-11-28",
      "value": 344.66419799804686
    },
    {
      "time": "2025-12-01",
      "value": 345.1149981689453
    },
    {
      "time": "2025-12-02",
      "value": 345.4821984863281
    },
    {
      "time": "2025-12-03",
      "value": 345.89719848632814
    },
    {
      "time": "2025-12-04",
      "value": 346.6171984863281
    },
    {
      "time": "2025-12-05",
      "value": 347.3069989013672
    },
    {
      "time": "2025-12-08",
      "value": 347.86659912109377
    },
    {
      "time": "2025-12-09",
      "value": 348.548798828125
    },
    {
      "time": "2025-12-10",
      "value": 349.6347985839844
    },
    {
      "time": "2025-12-11",
      "value": 351.043798828125
    },
    {
      "time": "2025-12-12",
      "value": 352.4051983642578
    },
    {
      "time": "2025-12-15",
      "value": 353.5791979980469
    },
    {
      "time": "2025-12-16",
      "value": 354.6949981689453
    },
    {
      "time": "2025-12-17",
      "value": 355.462998046875
    },
    {
      "time": "2025-12-18",
      "value": 356.01519775390625
    },
    {
      "time": "2025-12-19",
      "value": 356.7153973388672
    },
    {
      "time": "2025-12-22",
      "value": 357.8245977783203
    },
    {
      "time": "2025-12-23",
      "value": 358.9559979248047
    },
    {
      "time": "2025-12-24",
      "value": 360.00379821777346
    },
    {
      "time": "2025-12-26",
      "value": 360.86199829101565
    },
    {
      "time": "2025-12-29",
      "value": 361.5183984375
    },
    {
      "time": "2025-12-30",
      "value": 361.95459838867185
    },
    {
      "time": "2025-12-31",
      "value": 362.30139892578126
    },
    {
      "time": "2026-01-02",
      "value": 362.77039916992186
    },
    {
      "time": "2026-01-05",
      "value": 363.38919921875
    },
    {
      "time": "2026-01-06",
      "value": 364.15459899902345
    },
    {
      "time": "2026-01-07",
      "value": 364.5371990966797
    },
    {
      "time": "2026-01-08",
      "value": 364.9157989501953
    },
    {
      "time": "2026-01-09",
      "value": 365.25019897460936
    },
    {
      "time": "2026-01-12",
      "value": 365.68499877929685
    },
    {
      "time": "2026-01-13",
      "value": 366.2033990478516
    },
    {
      "time": "2026-01-14",
      "value": 366.0935992431641
    },
    {
      "time": "2026-01-15",
      "value": 366.05139892578126
    },
    {
      "time": "2026-01-16",
      "value": 366.1339990234375
    },
    {
      "time": "2026-01-20",
      "value": 365.9817987060547
    },
    {
      "time": "2026-01-21",
      "value": 365.9473986816406
    },
    {
      "time": "2026-01-22",
      "value": 366.0421984863281
    },
    {
      "time": "2026-01-23",
      "value": 365.77719848632813
    },
    {
      "time": "2026-01-26",
      "value": 365.4005981445313
    },
    {
      "time": "2026-01-27",
      "value": 365.16919799804685
    },
    {
      "time": "2026-01-28",
      "value": 365.05839782714844
    },
    {
      "time": "2026-01-29",
      "value": 364.9007977294922
    },
    {
      "time": "2026-01-30",
      "value": 364.9627978515625
    },
    {
      "time": "2026-02-02",
      "value": 365.3777978515625
    },
    {
      "time": "2026-02-03",
      "value": 365.98919799804685
    },
    {
      "time": "2026-02-04",
      "value": 366.9111981201172
    },
    {
      "time": "2026-02-05",
      "value": 367.47759826660155
    },
    {
      "time": "2026-02-06",
      "value": 368.2165985107422
    },
    {
      "time": "2026-02-09",
      "value": 369.1135986328125
    },
    {
      "time": "2026-02-10",
      "value": 369.25099853515627
    },
    {
      "time": "2026-02-11",
      "value": 368.9035986328125
    },
    {
      "time": "2026-02-12",
      "value": 368.3377984619141
    },
    {
      "time": "2026-02-13",
      "value": 367.9247985839844
    },
    {
      "time": "2026-02-17",
      "value": 367.1439984130859
    },
    {
      "time": "2026-02-18",
      "value": 366.40399841308596
    },
    {
      "time": "2026-02-19",
      "value": 365.5421984863281
    },
    {
      "time": "2026-02-20",
      "value": 364.55659851074216
    },
    {
      "time": "2026-02-23",
      "value": 363.1399987792969
    },
    {
      "time": "2026-02-24",
      "value": 361.57419921875
    },
    {
      "time": "2026-02-25",
      "value": 360.1945989990234
    },
    {
      "time": "2026-02-26",
      "value": 358.9663989257813
    },
    {
      "time": "2026-02-27",
      "value": 357.5053991699219
    },
    {
      "time": "2026-03-02",
      "value": 356.2659991455078
    },
    {
      "time": "2026-03-03",
      "value": 355.2759991455078
    },
    {
      "time": "2026-03-04",
      "value": 354.45879943847655
    },
    {
      "time": "2026-03-05",
      "value": 353.54799987792967
    },
    {
      "time": "2026-03-06",
      "value": 352.40519958496094
    },
    {
      "time": "2026-03-09",
      "value": 351.17559936523435
    },
    {
      "time": "2026-03-10",
      "value": 349.8739990234375
    },
    {
      "time": "2026-03-11",
      "value": 348.48999877929685
    },
    {
      "time": "2026-03-12",
      "value": 346.9573986816406
    },
    {
      "time": "2026-03-13",
      "value": 345.5429986572266
    },
    {
      "time": "2026-03-16",
      "value": 344.0805981445312
    },
    {
      "time": "2026-03-17",
      "value": 342.7243981933594
    },
    {
      "time": "2026-03-18",
      "value": 341.0851983642578
    },
    {
      "time": "2026-03-19",
      "value": 339.26079833984375
    },
    {
      "time": "2026-03-20",
      "value": 337.93479797363284
    },
    {
      "time": "2026-03-23",
      "value": 336.6931982421875
    },
    {
      "time": "2026-03-24",
      "value": 335.5001983642578
    },
    {
      "time": "2026-03-25",
      "value": 334.2065985107422
    },
    {
      "time": "2026-03-26",
      "value": 332.99279846191405
    },
    {
      "time": "2026-03-27",
      "value": 331.49439819335936
    },
    {
      "time": "2026-03-30",
      "value": 329.9613983154297
    },
    {
      "time": "2026-03-31",
      "value": 328.40559814453127
    },
    {
      "time": "2026-04-01",
      "value": 326.8523980712891
    },
    {
      "time": "2026-04-02",
      "value": 325.30679809570313
    },
    {
      "time": "2026-04-06",
      "value": 323.6311981201172
    },
    {
      "time": "2026-04-07",
      "value": 322.33759826660156
    },
    {
      "time": "2026-04-08",
      "value": 321.3735986328125
    },
    {
      "time": "2026-04-09",
      "value": 320.3639990234375
    },
    {
      "time": "2026-04-10",
      "value": 319.27659912109374
    },
    {
      "time": "2026-04-13",
      "value": 318.46019958496095
    },
    {
      "time": "2026-04-14",
      "value": 317.61919982910155
    },
    {
      "time": "2026-04-15",
      "value": 316.7208001708984
    },
    {
      "time": "2026-04-16",
      "value": 315.2334002685547
    },
    {
      "time": "2026-04-17",
      "value": 313.8024005126953
    },
    {
      "time": "2026-04-20",
      "value": 312.8248004150391
    },
    {
      "time": "2026-04-21",
      "value": 311.63820007324216
    },
    {
      "time": "2026-04-22",
      "value": 310.3288000488281
    },
    {
      "time": "2026-04-23",
      "value": 309.5372003173828
    },
    {
      "time": "2026-04-24",
      "value": 309.17400024414064
    },
    {
      "time": "2026-04-27",
      "value": 309.1818005371094
    },
    {
      "time": "2026-04-28",
      "value": 309.1620001220703
    },
    {
      "time": "2026-04-29",
      "value": 309.33600036621095
    },
    {
      "time": "2026-04-30",
      "value": 309.37500061035155
    },
    {
      "time": "2026-05-01",
      "value": 309.18920043945315
    },
    {
      "time": "2026-05-04",
      "value": 309.2218005371094
    },
    {
      "time": "2026-05-05",
      "value": 309.69580017089845
    },
    {
      "time": "2026-05-06",
      "value": 310.0164001464844
    },
    {
      "time": "2026-05-07",
      "value": 309.8394000244141
    },
    {
      "time": "2026-05-08",
      "value": 309.5188000488281
    },
    {
      "time": "2026-05-11",
      "value": 309.2920001220703
    },
    {
      "time": "2026-05-12",
      "value": 309.06160034179686
    },
    {
      "time": "2026-05-13",
      "value": 308.96080017089844
    },
    {
      "time": "2026-05-14",
      "value": 308.68739990234377
    },
    {
      "time": "2026-05-15",
      "value": 308.3435998535156
    },
    {
      "time": "2026-05-18",
      "value": 307.9847998046875
    },
    {
      "time": "2026-05-19",
      "value": 307.4759997558594
    },
    {
      "time": "2026-05-20",
      "value": 306.9865997314453
    },
    {
      "time": "2026-05-21",
      "value": 306.6838000488281
    },
    {
      "time": "2026-05-22",
      "value": 306.6070001220703
    },
    {
      "time": "2026-05-26",
      "value": 306.47480041503906
    },
    {
      "time": "2026-05-27",
      "value": 306.22300048828123
    },
    {
      "time": "2026-05-28",
      "value": 305.66380004882814
    },
    {
      "time": "2026-05-29",
      "value": 305.37599975585937
    },
    {
      "time": "2026-06-01",
      "value": 305.17
    },
    {
      "time": "2026-06-02",
      "value": 304.7588000488281
    },
    {
      "time": "2026-06-03",
      "value": 304.4066003417969
    },
    {
      "time": "2026-06-04",
      "value": 304.24
    },
    {
      "time": "2026-06-05",
      "value": 303.9961999511719
    },
    {
      "time": "2026-06-08",
      "value": 303.59619995117185
    },
    {
      "time": "2026-06-09",
      "value": 303.4238000488281
    },
    {
      "time": "2026-06-10",
      "value": 303.2038000488281
    },
    {
      "time": "2026-06-11",
      "value": 302.89600036621096
    },
    {
      "time": "2026-06-12",
      "value": 303.0238006591797
    },
    {
      "time": "2026-06-15",
      "value": 303.0568005371094
    },
    {
      "time": "2026-06-16",
      "value": 303.23360046386716
    },
    {
      "time": "2026-06-17",
      "value": 303.37500061035155
    },
    {
      "time": "2026-06-18",
      "value": 303.03820068359374
    },
    {
      "time": "2026-06-22",
      "value": 302.69920043945314
    },
    {
      "time": "2026-06-23",
      "value": 302.3506005859375
    },
    {
      "time": "2026-06-24",
      "value": 301.55580017089846
    },
    {
      "time": "2026-06-25",
      "value": 300.6533996582031
    },
    {
      "time": "2026-06-26",
      "value": 299.40019958496094
    },
    {
      "time": "2026-06-29",
      "value": 298.5335992431641
    },
    {
      "time": "2026-06-30",
      "value": 297.8189990234375
    },
    {
      "time": "2026-07-01",
      "value": 297.2151989746094
    },
    {
      "time": "2026-07-02",
      "value": 296.60259887695315
    },
    {
      "time": "2026-07-06",
      "value": 296.1419989013672
    },
    {
      "time": "2026-07-07",
      "value": 295.8735986328125
    },
    {
      "time": "2026-07-08",
      "value": 295.47979858398435
    },
    {
      "time": "2026-07-09",
      "value": 295.10139831542966
    },
    {
      "time": "2026-07-10",
      "value": 294.7677984619141
    },
    {
      "time": "2026-07-13",
      "value": 294.5711981201172
    },
    {
      "time": "2026-07-14",
      "value": 294.31559814453124
    },
    {
      "time": "2026-07-15",
      "value": 294.52539794921876
    },
    {
      "time": "2026-07-16",
      "value": 294.7237976074219
    },
    {
      "time": "2026-07-17",
      "value": 294.6701977539062
    },
    {
      "time": "2026-07-20",
      "value": 294.73479736328125
    },
    {
      "time": "2026-07-21",
      "value": 295.10699768066405
    },
    {
      "time": "2026-07-22",
      "value": 295.5841979980469
    },
    {
      "time": "2026-07-23",
      "value": 296.2697979736328
    },
    {
      "time": "2026-07-24",
      "value": 296.9541979980469
    }
  ],
  "analysis": null
}