{
  "ok": true,
  "cached": false,
  "ticker": "LRCX",
  "price": 305.21,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "David J. Taylor",
      "slug": "david-j-taylor",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-06-05",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "David J. Taylor",
      "slug": "david-j-taylor",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-04-27",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "David J. Taylor",
      "slug": "david-j-taylor",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-04-27",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "David J. Taylor",
      "slug": "david-j-taylor",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-03-12",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "David J. Taylor",
      "slug": "david-j-taylor",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-02-26",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "David J. Taylor",
      "slug": "david-j-taylor",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-02-26",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Cleo Fields",
      "slug": "cleo-fields",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-02-03",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "David J. Taylor",
      "slug": "david-j-taylor",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-01-16",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "David J. Taylor",
      "slug": "david-j-taylor",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-01-08",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "David J. Taylor",
      "slug": "david-j-taylor",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-01-08",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Countdown to Lam Research (LRCX) Q4 Earnings: Wall Street Forecasts for Key Metrics",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/countdown-lam-research-lrcx-q4-131511777.html",
      "published": "2026-07-24"
    },
    {
      "title": "LRCX Poised for a Q4 Earnings Surprise: Should You Buy the Stock Now?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/lrcx-poised-q4-earnings-surprise-124400283.html",
      "published": "2026-07-24"
    },
    {
      "title": "HSBC Adjusts Price Target on Lam Research to $333 From $247, Maintains Hold Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/hsbc-adjusts-price-target-lam-123341272.html",
      "published": "2026-07-24"
    },
    {
      "title": "Technical Assessment: Bullish in the Intermediate-Term",
      "publisher": "Argus Research",
      "link": "https://finance.yahoo.com/m/13fa00e3-b540-3349-81e1-2bc1d07e09be/technical-assessment%3A-bullish.html",
      "published": "2026-07-24"
    },
    {
      "title": "This AI Stock Needs to Cool Off After Gaining More Than 200% Year to Date",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/c0212c28-a7b7-3f70-95ae-a5d8e7bd1f45/this-ai-stock-needs-to-cool.html",
      "published": "2026-07-24"
    },
    {
      "title": "AMSL, AMAT, KLAC, LRCX: Chipmaking Equipment Stocks Rise On Intel’s CapEx Bump",
      "publisher": "Stocktwits",
      "link": "https://finance.yahoo.com/m/cb30c517-d3b6-3589-a6d2-50ec6ef28236/amsl%2C-amat%2C-klac%2C-lrcx%3A.html",
      "published": "2026-07-24"
    },
    {
      "title": "AXT (AXTI) Earnings Expected to Grow: Should You Buy?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/axt-axti-earnings-expected-grow-140018256.html",
      "published": "2026-07-23"
    },
    {
      "title": "NVTS Set to Report Q2 Earnings: Buy, Sell or Hold the Stock?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/nvts-set-report-q2-earnings-140000230.html",
      "published": "2026-07-23"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 96.69999694824219,
      "high": 97.33000183105469,
      "low": 96.31999969482422,
      "close": 96.95999908447266,
      "volume": 8914400
    },
    {
      "time": "2025-07-28",
      "open": 98.9800033569336,
      "high": 99.52999877929688,
      "low": 97.91999816894531,
      "close": 98.62000274658203,
      "volume": 8156100
    },
    {
      "time": "2025-07-29",
      "open": 99.38999938964844,
      "high": 100.22000122070312,
      "low": 98.02999877929688,
      "close": 98.94000244140625,
      "volume": 7283700
    },
    {
      "time": "2025-07-30",
      "open": 99.5199966430664,
      "high": 100.6500015258789,
      "low": 97.94999694824219,
      "close": 99.08999633789062,
      "volume": 12529400
    },
    {
      "time": "2025-07-31",
      "open": 91.0199966430664,
      "high": 95.62999725341797,
      "low": 90.94000244140625,
      "close": 94.83999633789062,
      "volume": 27661800
    },
    {
      "time": "2025-08-01",
      "open": 92.70999908447266,
      "high": 96.66000366210938,
      "low": 92.47000122070312,
      "close": 96.37000274658203,
      "volume": 16601000
    },
    {
      "time": "2025-08-04",
      "open": 97.43000030517578,
      "high": 98.80999755859375,
      "low": 96.63999938964844,
      "close": 98.41000366210938,
      "volume": 11876700
    },
    {
      "time": "2025-08-05",
      "open": 98.77999877929688,
      "high": 99.3499984741211,
      "low": 95.62000274658203,
      "close": 96.68000030517578,
      "volume": 12100100
    },
    {
      "time": "2025-08-06",
      "open": 96.30000305175781,
      "high": 96.47000122070312,
      "low": 94.2699966430664,
      "close": 95.94000244140625,
      "volume": 10631900
    },
    {
      "time": "2025-08-07",
      "open": 98.5999984741211,
      "high": 100.19000244140625,
      "low": 97.97000122070312,
      "close": 99.1500015258789,
      "volume": 9572300
    },
    {
      "time": "2025-08-08",
      "open": 99.1500015258789,
      "high": 102.2300033569336,
      "low": 98.98999786376953,
      "close": 101.75,
      "volume": 8765100
    },
    {
      "time": "2025-08-11",
      "open": 103.9000015258789,
      "high": 104.1500015258789,
      "low": 101.70999908447266,
      "close": 102,
      "volume": 8637000
    },
    {
      "time": "2025-08-12",
      "open": 102.6500015258789,
      "high": 105.63999938964844,
      "low": 101.38999938964844,
      "close": 105.27999877929688,
      "volume": 11885800
    },
    {
      "time": "2025-08-13",
      "open": 106.5,
      "high": 107.48999786376953,
      "low": 105.44999694824219,
      "close": 106.73999786376953,
      "volume": 12118600
    },
    {
      "time": "2025-08-14",
      "open": 106.19999694824219,
      "high": 108.0199966430664,
      "low": 105.58999633789062,
      "close": 107.37999725341797,
      "volume": 11163800
    },
    {
      "time": "2025-08-15",
      "open": 104.68000030517578,
      "high": 105.88999938964844,
      "low": 99.26000213623047,
      "close": 99.51000213623047,
      "volume": 23155700
    },
    {
      "time": "2025-08-18",
      "open": 99,
      "high": 99.80000305175781,
      "low": 98.4000015258789,
      "close": 98.87999725341797,
      "volume": 15119300
    },
    {
      "time": "2025-08-19",
      "open": 98.83000183105469,
      "high": 100.62999725341797,
      "low": 98.19999694824219,
      "close": 100.33000183105469,
      "volume": 11622900
    },
    {
      "time": "2025-08-20",
      "open": 100.98999786376953,
      "high": 101.0199966430664,
      "low": 97.31999969482422,
      "close": 99.1500015258789,
      "volume": 14287700
    },
    {
      "time": "2025-08-21",
      "open": 98.76000213623047,
      "high": 99.8499984741211,
      "low": 97.13999938964844,
      "close": 98.41000366210938,
      "volume": 10706500
    },
    {
      "time": "2025-08-22",
      "open": 99.05000305175781,
      "high": 102.55000305175781,
      "low": 98.58999633789062,
      "close": 100.08000183105469,
      "volume": 9689700
    },
    {
      "time": "2025-08-25",
      "open": 99.9800033569336,
      "high": 101.75,
      "low": 99.9000015258789,
      "close": 101.27999877929688,
      "volume": 5438500
    },
    {
      "time": "2025-08-26",
      "open": 101.30000305175781,
      "high": 103.98999786376953,
      "low": 101.0999984741211,
      "close": 103.62999725341797,
      "volume": 11781100
    },
    {
      "time": "2025-08-27",
      "open": 103.16999816894531,
      "high": 103.77999877929688,
      "low": 102.37000274658203,
      "close": 103.66999816894531,
      "volume": 7214700
    },
    {
      "time": "2025-08-28",
      "open": 104,
      "high": 104.9000015258789,
      "low": 102.95999908447266,
      "close": 104.08999633789062,
      "volume": 7375200
    },
    {
      "time": "2025-08-29",
      "open": 101.91000366210938,
      "high": 102.69000244140625,
      "low": 98.80999755859375,
      "close": 100.1500015258789,
      "volume": 12178800
    },
    {
      "time": "2025-09-02",
      "open": 95.7699966430664,
      "high": 97.2699966430664,
      "low": 94.11000061035156,
      "close": 97.02999877929688,
      "volume": 14695200
    },
    {
      "time": "2025-09-03",
      "open": 97.02999877929688,
      "high": 97.86000061035156,
      "low": 96.44000244140625,
      "close": 97.73999786376953,
      "volume": 11023300
    },
    {
      "time": "2025-09-04",
      "open": 97.66000366210938,
      "high": 101.11000061035156,
      "low": 97.16000366210938,
      "close": 100.41999816894531,
      "volume": 8822400
    },
    {
      "time": "2025-09-05",
      "open": 101.69999694824219,
      "high": 103.01000213623047,
      "low": 100.68000030517578,
      "close": 102.94999694824219,
      "volume": 8142000
    },
    {
      "time": "2025-09-08",
      "open": 105.01000213623047,
      "high": 106.37000274658203,
      "low": 104.4800033569336,
      "close": 105.06999969482422,
      "volume": 7972700
    },
    {
      "time": "2025-09-09",
      "open": 104.91000366210938,
      "high": 105.81999969482422,
      "low": 104.45999908447266,
      "close": 105.56999969482422,
      "volume": 7264300
    },
    {
      "time": "2025-09-10",
      "open": 106.69999694824219,
      "high": 107.77999877929688,
      "low": 104.61000061035156,
      "close": 107.36000061035156,
      "volume": 12279400
    },
    {
      "time": "2025-09-11",
      "open": 108.3499984741211,
      "high": 115.9000015258789,
      "low": 108.29000091552734,
      "close": 115.58000183105469,
      "volume": 20296100
    },
    {
      "time": "2025-09-12",
      "open": 115.91999816894531,
      "high": 117.5,
      "low": 115.87999725341797,
      "close": 116.95999908447266,
      "volume": 11060500
    },
    {
      "time": "2025-09-15",
      "open": 117.80000305175781,
      "high": 119.33000183105469,
      "low": 117.02999877929688,
      "close": 119.20999908447266,
      "volume": 9785700
    },
    {
      "time": "2025-09-16",
      "open": 119.9800033569336,
      "high": 120.97000122070312,
      "low": 118.66999816894531,
      "close": 120.47000122070312,
      "volume": 9897200
    },
    {
      "time": "2025-09-17",
      "open": 120.81999969482422,
      "high": 123.27999877929688,
      "low": 119.51000213623047,
      "close": 121.9000015258789,
      "volume": 10996100
    },
    {
      "time": "2025-09-18",
      "open": 126.55000305175781,
      "high": 128.6999969482422,
      "low": 125.04000091552734,
      "close": 126.31999969482422,
      "volume": 13763900
    },
    {
      "time": "2025-09-19",
      "open": 126.36000061035156,
      "high": 127.80000305175781,
      "low": 125,
      "close": 126.91999816894531,
      "volume": 24271900
    },
    {
      "time": "2025-09-22",
      "open": 129.8000030517578,
      "high": 132.6300048828125,
      "low": 129.16000366210938,
      "close": 132.1999969482422,
      "volume": 13403700
    },
    {
      "time": "2025-09-23",
      "open": 129.75,
      "high": 133.57000732421875,
      "low": 129.36000061035156,
      "close": 131.92999267578125,
      "volume": 12051100
    },
    {
      "time": "2025-09-24",
      "open": 130,
      "high": 130.22999572753906,
      "low": 127.0199966430664,
      "close": 128.32000732421875,
      "volume": 12435900
    },
    {
      "time": "2025-09-25",
      "open": 126.44000244140625,
      "high": 129.05999755859375,
      "low": 125.0199966430664,
      "close": 128.1300048828125,
      "volume": 9621700
    },
    {
      "time": "2025-09-26",
      "open": 127.94000244140625,
      "high": 128.75999450683594,
      "low": 126.37000274658203,
      "close": 128.3300018310547,
      "volume": 8789000
    },
    {
      "time": "2025-09-29",
      "open": 133.0800018310547,
      "high": 133.36000061035156,
      "low": 131.02999877929688,
      "close": 131.08999633789062,
      "volume": 11015500
    },
    {
      "time": "2025-09-30",
      "open": 131.35000610351562,
      "high": 134.2100067138672,
      "low": 130.80999755859375,
      "close": 133.89999389648438,
      "volume": 10328800
    },
    {
      "time": "2025-10-01",
      "open": 132.41000366210938,
      "high": 143.08999633789062,
      "low": 131.94000244140625,
      "close": 142.7899932861328,
      "volume": 15549100
    },
    {
      "time": "2025-10-02",
      "open": 146.97000122070312,
      "high": 147.35000610351562,
      "low": 143.7100067138672,
      "close": 146.99000549316406,
      "volume": 16417100
    },
    {
      "time": "2025-10-03",
      "open": 145.82000732421875,
      "high": 147.91000366210938,
      "low": 144.60000610351562,
      "close": 145.80999755859375,
      "volume": 8970300
    },
    {
      "time": "2025-10-06",
      "open": 149.89999389648438,
      "high": 153.6999969482422,
      "low": 149.1199951171875,
      "close": 149.14999389648438,
      "volume": 11217100
    },
    {
      "time": "2025-10-07",
      "open": 149.22999572753906,
      "high": 149.36000061035156,
      "low": 139.5,
      "close": 140.35000610351562,
      "volume": 16549800
    },
    {
      "time": "2025-10-08",
      "open": 137.91000366210938,
      "high": 142.8800048828125,
      "low": 137.61000061035156,
      "close": 142.5399932861328,
      "volume": 13695700
    },
    {
      "time": "2025-10-09",
      "open": 141.75,
      "high": 142.86000061035156,
      "low": 140.5800018310547,
      "close": 141,
      "volume": 8102500
    },
    {
      "time": "2025-10-10",
      "open": 140.60000610351562,
      "high": 141.8000030517578,
      "low": 131.02000427246094,
      "close": 131.3699951171875,
      "volume": 18749000
    },
    {
      "time": "2025-10-13",
      "open": 138.08999633789062,
      "high": 138.89999389648438,
      "low": 136.5800018310547,
      "close": 137.80999755859375,
      "volume": 10048100
    },
    {
      "time": "2025-10-14",
      "open": 134.10000610351562,
      "high": 140.9199981689453,
      "low": 134.0399932861328,
      "close": 138.30999755859375,
      "volume": 10509700
    },
    {
      "time": "2025-10-15",
      "open": 144,
      "high": 145.22000122070312,
      "low": 141.10000610351562,
      "close": 144.77999877929688,
      "volume": 9722700
    },
    {
      "time": "2025-10-16",
      "open": 147.5800018310547,
      "high": 147.5800018310547,
      "low": 140.3699951171875,
      "close": 142.3699951171875,
      "volume": 11650300
    },
    {
      "time": "2025-10-17",
      "open": 142.25999450683594,
      "high": 142.64999389648438,
      "low": 139.82000732421875,
      "close": 141.50999450683594,
      "volume": 6389800
    },
    {
      "time": "2025-10-20",
      "open": 143.49000549316406,
      "high": 146.47999572753906,
      "low": 143.42999267578125,
      "close": 144.0500030517578,
      "volume": 8919400
    },
    {
      "time": "2025-10-21",
      "open": 143.97999572753906,
      "high": 145.44000244140625,
      "low": 142.47000122070312,
      "close": 145.0399932861328,
      "volume": 8855600
    },
    {
      "time": "2025-10-22",
      "open": 144.89999389648438,
      "high": 145.75,
      "low": 136.86000061035156,
      "close": 141.25,
      "volume": 16927800
    },
    {
      "time": "2025-10-23",
      "open": 138,
      "high": 148.4600067138672,
      "low": 137.3699951171875,
      "close": 147.5399932861328,
      "volume": 13336600
    },
    {
      "time": "2025-10-24",
      "open": 149.91000366210938,
      "high": 153.2100067138672,
      "low": 148,
      "close": 151.67999267578125,
      "volume": 10966400
    },
    {
      "time": "2025-10-27",
      "open": 156.13999938964844,
      "high": 158.25,
      "low": 155.74000549316406,
      "close": 156.89999389648438,
      "volume": 13313100
    },
    {
      "time": "2025-10-28",
      "open": 155.52000427246094,
      "high": 156.1300048828125,
      "low": 154.27999877929688,
      "close": 155.6199951171875,
      "volume": 7939700
    },
    {
      "time": "2025-10-29",
      "open": 158.25,
      "high": 163.08999633789062,
      "low": 158.08999633789062,
      "close": 160.6699981689453,
      "volume": 12783300
    },
    {
      "time": "2025-10-30",
      "open": 162.3699951171875,
      "high": 165.22000122070312,
      "low": 160.3000030517578,
      "close": 161.00999450683594,
      "volume": 10440600
    },
    {
      "time": "2025-10-31",
      "open": 162.5500030517578,
      "high": 164.05999755859375,
      "low": 156.60000610351562,
      "close": 157.4600067138672,
      "volume": 9652100
    },
    {
      "time": "2025-11-03",
      "open": 159.99000549316406,
      "high": 162.24000549316406,
      "low": 159,
      "close": 161.24000549316406,
      "volume": 7302400
    },
    {
      "time": "2025-11-04",
      "open": 155.6300048828125,
      "high": 161.08999633789062,
      "low": 155.16000366210938,
      "close": 155.77999877929688,
      "volume": 11211100
    },
    {
      "time": "2025-11-05",
      "open": 157.57000732421875,
      "high": 166.9199981689453,
      "low": 157,
      "close": 165.0500030517578,
      "volume": 11130200
    },
    {
      "time": "2025-11-06",
      "open": 163.38999938964844,
      "high": 165.2100067138672,
      "low": 160.19000244140625,
      "close": 162.19000244140625,
      "volume": 9640100
    },
    {
      "time": "2025-11-07",
      "open": 159.8300018310547,
      "high": 159.9499969482422,
      "low": 153.1999969482422,
      "close": 159.35000610351562,
      "volume": 11609300
    },
    {
      "time": "2025-11-10",
      "open": 164.55999755859375,
      "high": 167.14999389648438,
      "low": 163.6999969482422,
      "close": 166.3699951171875,
      "volume": 10030600
    },
    {
      "time": "2025-11-11",
      "open": 164.1699981689453,
      "high": 164.6199951171875,
      "low": 157.7100067138672,
      "close": 159.17999267578125,
      "volume": 9144600
    },
    {
      "time": "2025-11-12",
      "open": 161.30999755859375,
      "high": 162.16000366210938,
      "low": 158.47999572753906,
      "close": 161.4199981689453,
      "volume": 8950000
    },
    {
      "time": "2025-11-13",
      "open": 158.88999938964844,
      "high": 160.30999755859375,
      "low": 151.72999572753906,
      "close": 153.32000732421875,
      "volume": 13693700
    },
    {
      "time": "2025-11-14",
      "open": 147.50999450683594,
      "high": 152.9499969482422,
      "low": 145.3699951171875,
      "close": 148.25999450683594,
      "volume": 15076100
    },
    {
      "time": "2025-11-17",
      "open": 147.30999755859375,
      "high": 153.80999755859375,
      "low": 145.94000244140625,
      "close": 147.4600067138672,
      "volume": 10487800
    },
    {
      "time": "2025-11-18",
      "open": 145.25,
      "high": 147.44000244140625,
      "low": 142.5,
      "close": 143.24000549316406,
      "volume": 12706700
    },
    {
      "time": "2025-11-19",
      "open": 146.77000427246094,
      "high": 150.39999389648438,
      "low": 145.50999450683594,
      "close": 148.8000030517578,
      "volume": 9818300
    },
    {
      "time": "2025-11-20",
      "open": 153.4600067138672,
      "high": 154.3699951171875,
      "low": 138.3000030517578,
      "close": 139.58999633789062,
      "volume": 13695500
    },
    {
      "time": "2025-11-21",
      "open": 139.8000030517578,
      "high": 144.41000366210938,
      "low": 135.5,
      "close": 142.64999389648438,
      "volume": 14654600
    },
    {
      "time": "2025-11-24",
      "open": 145.60000610351562,
      "high": 152.55999755859375,
      "low": 144.42999267578125,
      "close": 150.3800048828125,
      "volume": 23096000
    },
    {
      "time": "2025-11-25",
      "open": 149.5500030517578,
      "high": 152.8000030517578,
      "low": 145.5,
      "close": 151.92999267578125,
      "volume": 9691500
    },
    {
      "time": "2025-11-26",
      "open": 152.97000122070312,
      "high": 156.97000122070312,
      "low": 152.5,
      "close": 155.13999938964844,
      "volume": 8398100
    },
    {
      "time": "2025-11-28",
      "open": 156.1999969482422,
      "high": 156.1999969482422,
      "low": 153.8300018310547,
      "close": 156,
      "volume": 4919200
    },
    {
      "time": "2025-12-01",
      "open": 154.85000610351562,
      "high": 156.7899932861328,
      "low": 153.25,
      "close": 154.7899932861328,
      "volume": 7416700
    },
    {
      "time": "2025-12-02",
      "open": 155.85000610351562,
      "high": 159.4499969482422,
      "low": 155.66000366210938,
      "close": 158.19000244140625,
      "volume": 10711900
    },
    {
      "time": "2025-12-03",
      "open": 156.88999938964844,
      "high": 160.10000610351562,
      "low": 153.14999389648438,
      "close": 159.75,
      "volume": 9964300
    },
    {
      "time": "2025-12-04",
      "open": 157.0500030517578,
      "high": 158.52000427246094,
      "low": 154.9199981689453,
      "close": 157.08999633789062,
      "volume": 8834700
    },
    {
      "time": "2025-12-05",
      "open": 159.00999450683594,
      "high": 161.0500030517578,
      "low": 157.8800048828125,
      "close": 158.6999969482422,
      "volume": 7834100
    },
    {
      "time": "2025-12-08",
      "open": 161.97999572753906,
      "high": 164.6199951171875,
      "low": 160.85000610351562,
      "close": 162.74000549316406,
      "volume": 10170500
    },
    {
      "time": "2025-12-09",
      "open": 160.75,
      "high": 166.36000061035156,
      "low": 160.75,
      "close": 165.80999755859375,
      "volume": 8127000
    },
    {
      "time": "2025-12-10",
      "open": 165.08999633789062,
      "high": 169.69000244140625,
      "low": 162.5399932861328,
      "close": 168.25999450683594,
      "volume": 9259600
    },
    {
      "time": "2025-12-11",
      "open": 165.66000366210938,
      "high": 169.14999389648438,
      "low": 160.32000732421875,
      "close": 168.7100067138672,
      "volume": 10000000
    },
    {
      "time": "2025-12-12",
      "open": 166.83999633789062,
      "high": 167.8000030517578,
      "low": 159.08999633789062,
      "close": 160.52000427246094,
      "volume": 11414800
    },
    {
      "time": "2025-12-15",
      "open": 163.39999389648438,
      "high": 166.8699951171875,
      "low": 162.16000366210938,
      "close": 164.3000030517578,
      "volume": 10258800
    },
    {
      "time": "2025-12-16",
      "open": 164.5,
      "high": 166.19000244140625,
      "low": 160.7899932861328,
      "close": 163.25999450683594,
      "volume": 8078600
    },
    {
      "time": "2025-12-17",
      "open": 163.86000061035156,
      "high": 164.52000427246094,
      "low": 153.60000610351562,
      "close": 154.97999572753906,
      "volume": 12277800
    },
    {
      "time": "2025-12-18",
      "open": 163.19000244140625,
      "high": 168.2899932861328,
      "low": 162,
      "close": 164.6999969482422,
      "volume": 14006400
    },
    {
      "time": "2025-12-19",
      "open": 166.0800018310547,
      "high": 173.5800018310547,
      "low": 166.0800018310547,
      "close": 172.27000427246094,
      "volume": 38469400
    },
    {
      "time": "2025-12-22",
      "open": 175.67999267578125,
      "high": 175.9600067138672,
      "low": 171.49000549316406,
      "close": 175.25999450683594,
      "volume": 11436100
    },
    {
      "time": "2025-12-23",
      "open": 175.25999450683594,
      "high": 177.2899932861328,
      "low": 174.77999877929688,
      "close": 175.16000366210938,
      "volume": 6483000
    },
    {
      "time": "2025-12-24",
      "open": 175.25999450683594,
      "high": 177.55999755859375,
      "low": 175.1999969482422,
      "close": 177.3300018310547,
      "volume": 2598900
    },
    {
      "time": "2025-12-26",
      "open": 178.42999267578125,
      "high": 179.8000030517578,
      "low": 177.8000030517578,
      "close": 178.07000732421875,
      "volume": 5238900
    },
    {
      "time": "2025-12-29",
      "open": 176.5,
      "high": 179.22999572753906,
      "low": 174.75,
      "close": 175.8699951171875,
      "volume": 6663300
    },
    {
      "time": "2025-12-30",
      "open": 176.5399932861328,
      "high": 177.36000061035156,
      "low": 173.58999633789062,
      "close": 173.77999877929688,
      "volume": 5670800
    },
    {
      "time": "2025-12-31",
      "open": 174.49000549316406,
      "high": 174.91000366210938,
      "low": 170.75999450683594,
      "close": 171.17999267578125,
      "volume": 4935800
    },
    {
      "time": "2026-01-02",
      "open": 177.85000610351562,
      "high": 185.77999877929688,
      "low": 177.5,
      "close": 185.05999755859375,
      "volume": 11957400
    },
    {
      "time": "2026-01-05",
      "open": 190.1199951171875,
      "high": 198.36000061035156,
      "low": 190.1199951171875,
      "close": 194.75999450683594,
      "volume": 16268200
    },
    {
      "time": "2026-01-06",
      "open": 197.7899932861328,
      "high": 210.4499969482422,
      "low": 197.14999389648438,
      "close": 206.9600067138672,
      "volume": 18787600
    },
    {
      "time": "2026-01-07",
      "open": 202.5800018310547,
      "high": 205.3800048828125,
      "low": 199.8000030517578,
      "close": 203.0800018310547,
      "volume": 15121000
    },
    {
      "time": "2026-01-08",
      "open": 202.8699951171875,
      "high": 203.22000122070312,
      "low": 195.0399932861328,
      "close": 200.9600067138672,
      "volume": 13928600
    },
    {
      "time": "2026-01-09",
      "open": 204.66000366210938,
      "high": 219.58999633789062,
      "low": 202.72000122070312,
      "close": 218.36000061035156,
      "volume": 16758600
    },
    {
      "time": "2026-01-12",
      "open": 216.1199951171875,
      "high": 222.5800018310547,
      "low": 215.17999267578125,
      "close": 220.39999389648438,
      "volume": 10749100
    },
    {
      "time": "2026-01-13",
      "open": 219.4199981689453,
      "high": 220.57000732421875,
      "low": 213.38999938964844,
      "close": 214.3800048828125,
      "volume": 12737000
    },
    {
      "time": "2026-01-14",
      "open": 211.1300048828125,
      "high": 211.30999755859375,
      "low": 206.61000061035156,
      "close": 208.7899932861328,
      "volume": 18187200
    },
    {
      "time": "2026-01-15",
      "open": 228.14999389648438,
      "high": 229.57000732421875,
      "low": 217.2100067138672,
      "close": 217.47000122070312,
      "volume": 15249800
    },
    {
      "time": "2026-01-16",
      "open": 221.89999389648438,
      "high": 225.69000244140625,
      "low": 219,
      "close": 222.9600067138672,
      "volume": 14392700
    },
    {
      "time": "2026-01-20",
      "open": 218.2100067138672,
      "high": 226.14999389648438,
      "low": 217.61000061035156,
      "close": 222.41000366210938,
      "volume": 11601700
    },
    {
      "time": "2026-01-21",
      "open": 223.0500030517578,
      "high": 232.89999389648438,
      "low": 220.66000366210938,
      "close": 228.38999938964844,
      "volume": 12454800
    },
    {
      "time": "2026-01-22",
      "open": 235.55999755859375,
      "high": 236.10000610351562,
      "low": 219.75999450683594,
      "close": 220.6999969482422,
      "volume": 11958600
    },
    {
      "time": "2026-01-23",
      "open": 217.8699951171875,
      "high": 223.36000061035156,
      "low": 213.8699951171875,
      "close": 217.94000244140625,
      "volume": 10156800
    },
    {
      "time": "2026-01-26",
      "open": 218.97999572753906,
      "high": 225.35000610351562,
      "low": 215.92999267578125,
      "close": 222.8699951171875,
      "volume": 10625600
    },
    {
      "time": "2026-01-27",
      "open": 230.6300048828125,
      "high": 239.5,
      "low": 228.75999450683594,
      "close": 238.4600067138672,
      "volume": 12005900
    },
    {
      "time": "2026-01-28",
      "open": 241.27000427246094,
      "high": 243.99000549316406,
      "low": 237.13999938964844,
      "close": 239.5800018310547,
      "volume": 15630600
    },
    {
      "time": "2026-01-29",
      "open": 245.61000061035156,
      "high": 251.3800048828125,
      "low": 236.82000732421875,
      "close": 248.1699981689453,
      "volume": 16801600
    },
    {
      "time": "2026-01-30",
      "open": 244.25999450683594,
      "high": 251.8699951171875,
      "low": 232,
      "close": 233.4600067138672,
      "volume": 18352900
    },
    {
      "time": "2026-02-02",
      "open": 233.3300018310547,
      "high": 242.9499969482422,
      "low": 232,
      "close": 237.5,
      "volume": 13299300
    },
    {
      "time": "2026-02-03",
      "open": 244.88999938964844,
      "high": 246.6199951171875,
      "low": 226.8800048828125,
      "close": 230.10000610351562,
      "volume": 13500400
    },
    {
      "time": "2026-02-04",
      "open": 229.8699951171875,
      "high": 231.11000061035156,
      "low": 205.11000061035156,
      "close": 209.77999877929688,
      "volume": 19608000
    },
    {
      "time": "2026-02-05",
      "open": 208.1300048828125,
      "high": 215.85000610351562,
      "low": 204.57000732421875,
      "close": 213.30999755859375,
      "volume": 10928900
    },
    {
      "time": "2026-02-06",
      "open": 220.6699981689453,
      "high": 232.4499969482422,
      "low": 218.75999450683594,
      "close": 231.00999450683594,
      "volume": 13848800
    },
    {
      "time": "2026-02-09",
      "open": 229.00999450683594,
      "high": 231.32000732421875,
      "low": 223.38999938964844,
      "close": 229.27999877929688,
      "volume": 9976700
    },
    {
      "time": "2026-02-10",
      "open": 229.27999877929688,
      "high": 229.30999755859375,
      "low": 220.25,
      "close": 226.61000061035156,
      "volume": 7909500
    },
    {
      "time": "2026-02-11",
      "open": 235.5500030517578,
      "high": 240.33999633789062,
      "low": 230.0399932861328,
      "close": 235.1199951171875,
      "volume": 9555800
    },
    {
      "time": "2026-02-12",
      "open": 236.3300018310547,
      "high": 238.91000366210938,
      "low": 229.63999938964844,
      "close": 231.2899932861328,
      "volume": 10662100
    },
    {
      "time": "2026-02-13",
      "open": 236.17999267578125,
      "high": 242.77999877929688,
      "low": 233.38999938964844,
      "close": 235.52999877929688,
      "volume": 9905400
    },
    {
      "time": "2026-02-17",
      "open": 231.4499969482422,
      "high": 238.14999389648438,
      "low": 228.8800048828125,
      "close": 235.5800018310547,
      "volume": 7368500
    },
    {
      "time": "2026-02-18",
      "open": 236.3800048828125,
      "high": 245.27000427246094,
      "low": 234.10000610351562,
      "close": 240.08999633789062,
      "volume": 10095400
    },
    {
      "time": "2026-02-19",
      "open": 234.07000732421875,
      "high": 237.9199981689453,
      "low": 231.4199981689453,
      "close": 237.38999938964844,
      "volume": 6384200
    },
    {
      "time": "2026-02-20",
      "open": 237.5500030517578,
      "high": 245.75999450683594,
      "low": 236.97000122070312,
      "close": 244.9199981689453,
      "volume": 8601200
    },
    {
      "time": "2026-02-23",
      "open": 245.35000610351562,
      "high": 249.39999389648438,
      "low": 237.3699951171875,
      "close": 242.27000427246094,
      "volume": 9488000
    },
    {
      "time": "2026-02-24",
      "open": 243.4499969482422,
      "high": 247.75999450683594,
      "low": 238.97999572753906,
      "close": 244.25,
      "volume": 9087100
    },
    {
      "time": "2026-02-25",
      "open": 249.88999938964844,
      "high": 256.67999267578125,
      "low": 248.38999938964844,
      "close": 249.47999572753906,
      "volume": 9835400
    },
    {
      "time": "2026-02-26",
      "open": 246.02999877929688,
      "high": 248.5,
      "low": 230.6999969482422,
      "close": 239.07000732421875,
      "volume": 10700300
    },
    {
      "time": "2026-02-27",
      "open": 233.4600067138672,
      "high": 240.10000610351562,
      "low": 232.67999267578125,
      "close": 233.88999938964844,
      "volume": 12988900
    },
    {
      "time": "2026-03-02",
      "open": 229.27999877929688,
      "high": 233.8300018310547,
      "low": 227.22999572753906,
      "close": 231,
      "volume": 10294000
    },
    {
      "time": "2026-03-03",
      "open": 223.77000427246094,
      "high": 224.1199951171875,
      "low": 215.7899932861328,
      "close": 217.27000427246094,
      "volume": 12442300
    },
    {
      "time": "2026-03-04",
      "open": 221.7100067138672,
      "high": 225.1199951171875,
      "low": 219,
      "close": 222.99000549316406,
      "volume": 8614400
    },
    {
      "time": "2026-03-05",
      "open": 218.41000366210938,
      "high": 222.41000366210938,
      "low": 208.1300048828125,
      "close": 214.67999267578125,
      "volume": 10241000
    },
    {
      "time": "2026-03-06",
      "open": 205.4499969482422,
      "high": 211.24000549316406,
      "low": 198.4499969482422,
      "close": 199.3300018310547,
      "volume": 13597800
    },
    {
      "time": "2026-03-09",
      "open": 195,
      "high": 211.5,
      "low": 194.0800018310547,
      "close": 211.14999389648438,
      "volume": 13421000
    },
    {
      "time": "2026-03-10",
      "open": 211,
      "high": 220.82000732421875,
      "low": 210.8800048828125,
      "close": 215.22999572753906,
      "volume": 10699700
    },
    {
      "time": "2026-03-11",
      "open": 214.4499969482422,
      "high": 221.6199951171875,
      "low": 214,
      "close": 218.8699951171875,
      "volume": 7160500
    },
    {
      "time": "2026-03-12",
      "open": 213.6699981689453,
      "high": 215.1699981689453,
      "low": 208,
      "close": 209.49000549316406,
      "volume": 9932900
    },
    {
      "time": "2026-03-13",
      "open": 212.33999633789062,
      "high": 218,
      "low": 211.22999572753906,
      "close": 212.1999969482422,
      "volume": 8906500
    },
    {
      "time": "2026-03-16",
      "open": 217.9499969482422,
      "high": 221.4600067138672,
      "low": 215.9499969482422,
      "close": 219.39999389648438,
      "volume": 9533100
    },
    {
      "time": "2026-03-17",
      "open": 220.52999877929688,
      "high": 226.7100067138672,
      "low": 218.5500030517578,
      "close": 226.47000122070312,
      "volume": 10043700
    },
    {
      "time": "2026-03-18",
      "open": 226.74000549316406,
      "high": 232.32000732421875,
      "low": 222.97999572753906,
      "close": 224.7100067138672,
      "volume": 12478800
    },
    {
      "time": "2026-03-19",
      "open": 218.1699981689453,
      "high": 235.13999938964844,
      "low": 215,
      "close": 233.99000549316406,
      "volume": 10101900
    },
    {
      "time": "2026-03-20",
      "open": 234.32000732421875,
      "high": 236.83999633789062,
      "low": 222.0500030517578,
      "close": 228.36000061035156,
      "volume": 26176400
    },
    {
      "time": "2026-03-23",
      "open": 230.38999938964844,
      "high": 239.52000427246094,
      "low": 227.07000732421875,
      "close": 233.30999755859375,
      "volume": 9506200
    },
    {
      "time": "2026-03-24",
      "open": 230.16000366210938,
      "high": 241.3699951171875,
      "low": 230.16000366210938,
      "close": 238.83999633789062,
      "volume": 7388000
    },
    {
      "time": "2026-03-25",
      "open": 236.14999389648438,
      "high": 237.10000610351562,
      "low": 227.36000061035156,
      "close": 233.4499969482422,
      "volume": 8330600
    },
    {
      "time": "2026-03-26",
      "open": 225.74000549316406,
      "high": 226.88999938964844,
      "low": 211.3800048828125,
      "close": 211.6199951171875,
      "volume": 13460500
    },
    {
      "time": "2026-03-27",
      "open": 209.6699981689453,
      "high": 217,
      "low": 209,
      "close": 211.41000366210938,
      "volume": 8503300
    },
    {
      "time": "2026-03-30",
      "open": 214.55999755859375,
      "high": 216.2899932861328,
      "low": 198.60000610351562,
      "close": 199.92999267578125,
      "volume": 11921000
    },
    {
      "time": "2026-03-31",
      "open": 206,
      "high": 213.83999633789062,
      "low": 203.00999450683594,
      "close": 213.66000366210938,
      "volume": 11725000
    },
    {
      "time": "2026-04-01",
      "open": 215.4499969482422,
      "high": 225.5,
      "low": 215,
      "close": 222.00999450683594,
      "volume": 10697600
    },
    {
      "time": "2026-04-02",
      "open": 208.83999633789062,
      "high": 222.00999450683594,
      "low": 208.8000030517578,
      "close": 218.44000244140625,
      "volume": 6805400
    },
    {
      "time": "2026-04-06",
      "open": 220.1300048828125,
      "high": 221.55999755859375,
      "low": 216.52999877929688,
      "close": 220.64999389648438,
      "volume": 4031200
    },
    {
      "time": "2026-04-07",
      "open": 218.24000549316406,
      "high": 224.49000549316406,
      "low": 216.5,
      "close": 224.35000610351562,
      "volume": 6818400
    },
    {
      "time": "2026-04-08",
      "open": 242.75,
      "high": 249.19000244140625,
      "low": 241.49000549316406,
      "close": 246.49000549316406,
      "volume": 11023000
    },
    {
      "time": "2026-04-09",
      "open": 248.3300018310547,
      "high": 259,
      "low": 247.35000610351562,
      "close": 258.760009765625,
      "volume": 9757800
    },
    {
      "time": "2026-04-10",
      "open": 263.19000244140625,
      "high": 268.2300109863281,
      "low": 259.3299865722656,
      "close": 263.6600036621094,
      "volume": 9124700
    },
    {
      "time": "2026-04-13",
      "open": 263.1199951171875,
      "high": 267.5400085449219,
      "low": 260.8500061035156,
      "close": 267.32000732421875,
      "volume": 8773600
    },
    {
      "time": "2026-04-14",
      "open": 271.8599853515625,
      "high": 273.5,
      "low": 264.8999938964844,
      "close": 272.4100036621094,
      "volume": 8500600
    },
    {
      "time": "2026-04-15",
      "open": 267,
      "high": 267.989990234375,
      "low": 255.47999572753906,
      "close": 265.1600036621094,
      "volume": 11324200
    },
    {
      "time": "2026-04-16",
      "open": 263.4800109863281,
      "high": 266.25,
      "low": 259.17999267578125,
      "close": 260.9599914550781,
      "volume": 7829400
    },
    {
      "time": "2026-04-17",
      "open": 267.9700012207031,
      "high": 268.760009765625,
      "low": 262.4200134277344,
      "close": 267.6000061035156,
      "volume": 8465400
    },
    {
      "time": "2026-04-20",
      "open": 267.1000061035156,
      "high": 267.6499938964844,
      "low": 262.5400085449219,
      "close": 263.1600036621094,
      "volume": 5989900
    },
    {
      "time": "2026-04-21",
      "open": 263.80999755859375,
      "high": 265.6000061035156,
      "low": 256.7099914550781,
      "close": 258.3699951171875,
      "volume": 7830300
    },
    {
      "time": "2026-04-22",
      "open": 261.7099914550781,
      "high": 266.1400146484375,
      "low": 257.3999938964844,
      "close": 265.54998779296875,
      "volume": 9803300
    },
    {
      "time": "2026-04-23",
      "open": 265.04998779296875,
      "high": 272.82000732421875,
      "low": 253.27999877929688,
      "close": 258.55999755859375,
      "volume": 12269100
    },
    {
      "time": "2026-04-24",
      "open": 267.5,
      "high": 275.8399963378906,
      "low": 266.8800048828125,
      "close": 267.7799987792969,
      "volume": 12313200
    },
    {
      "time": "2026-04-27",
      "open": 267.760009765625,
      "high": 268.8299865722656,
      "low": 256.30999755859375,
      "close": 259.4700012207031,
      "volume": 8095400
    },
    {
      "time": "2026-04-28",
      "open": 251.97999572753906,
      "high": 253.6999969482422,
      "low": 243.0399932861328,
      "close": 251.22999572753906,
      "volume": 11499500
    },
    {
      "time": "2026-04-29",
      "open": 253.1699981689453,
      "high": 253.9600067138672,
      "low": 241.60000610351562,
      "close": 248.75,
      "volume": 9585300
    },
    {
      "time": "2026-04-30",
      "open": 252.38999938964844,
      "high": 258.5799865722656,
      "low": 248.66000366210938,
      "close": 257.8599853515625,
      "volume": 10381100
    },
    {
      "time": "2026-05-01",
      "open": 255.13999938964844,
      "high": 260.44000244140625,
      "low": 250.1199951171875,
      "close": 256.7200012207031,
      "volume": 8094500
    },
    {
      "time": "2026-05-04",
      "open": 256.69000244140625,
      "high": 263.0799865722656,
      "low": 254.9499969482422,
      "close": 258.57000732421875,
      "volume": 6497400
    },
    {
      "time": "2026-05-05",
      "open": 266.6400146484375,
      "high": 280,
      "low": 266.6400146484375,
      "close": 275.79998779296875,
      "volume": 11884000
    },
    {
      "time": "2026-05-06",
      "open": 287,
      "high": 297.8699951171875,
      "low": 285.8500061035156,
      "close": 297.1700134277344,
      "volume": 14788600
    },
    {
      "time": "2026-05-07",
      "open": 297.0299987792969,
      "high": 298,
      "low": 283.1400146484375,
      "close": 286.5199890136719,
      "volume": 9704500
    },
    {
      "time": "2026-05-08",
      "open": 295.7200012207031,
      "high": 297.4200134277344,
      "low": 287.5199890136719,
      "close": 294.04998779296875,
      "volume": 8996700
    },
    {
      "time": "2026-05-11",
      "open": 292.510009765625,
      "high": 300,
      "low": 292.510009765625,
      "close": 296.04998779296875,
      "volume": 9150000
    },
    {
      "time": "2026-05-12",
      "open": 287.2200012207031,
      "high": 290.3500061035156,
      "low": 277.7699890136719,
      "close": 289.239990234375,
      "volume": 9341800
    },
    {
      "time": "2026-05-13",
      "open": 295.2699890136719,
      "high": 298.9800109863281,
      "low": 287.17999267578125,
      "close": 295.44000244140625,
      "volume": 8633100
    },
    {
      "time": "2026-05-14",
      "open": 296.3299865722656,
      "high": 302,
      "low": 293.010009765625,
      "close": 299.1499938964844,
      "volume": 6404900
    },
    {
      "time": "2026-05-15",
      "open": 289.44000244140625,
      "high": 289.44000244140625,
      "low": 276.4800109863281,
      "close": 284.7200012207031,
      "volume": 9643200
    },
    {
      "time": "2026-05-18",
      "open": 292.739990234375,
      "high": 294.55999755859375,
      "low": 273.0799865722656,
      "close": 277.9599914550781,
      "volume": 8562200
    },
    {
      "time": "2026-05-19",
      "open": 267.95001220703125,
      "high": 278.7300109863281,
      "low": 263.7099914550781,
      "close": 273.3800048828125,
      "volume": 8308600
    },
    {
      "time": "2026-05-20",
      "open": 279.5799865722656,
      "high": 293.6300048828125,
      "low": 277.5199890136719,
      "close": 292.0899963378906,
      "volume": 8574200
    },
    {
      "time": "2026-05-21",
      "open": 292.6700134277344,
      "high": 303.17999267578125,
      "low": 291.79998779296875,
      "close": 302.239990234375,
      "volume": 9162400
    },
    {
      "time": "2026-05-22",
      "open": 305.7300109863281,
      "high": 309.9800109863281,
      "low": 303.17999267578125,
      "close": 305.3500061035156,
      "volume": 7854700
    },
    {
      "time": "2026-05-26",
      "open": 314.7699890136719,
      "high": 323.9800109863281,
      "low": 309.6499938964844,
      "close": 322.67999267578125,
      "volume": 9763600
    },
    {
      "time": "2026-05-27",
      "open": 331.6700134277344,
      "high": 333.3299865722656,
      "low": 314.2799987792969,
      "close": 318.92999267578125,
      "volume": 8819300
    },
    {
      "time": "2026-05-28",
      "open": 317.45001220703125,
      "high": 322.6400146484375,
      "low": 308.739990234375,
      "close": 318,
      "volume": 8402800
    },
    {
      "time": "2026-05-29",
      "open": 322,
      "high": 324.25,
      "low": 316.80999755859375,
      "close": 318.17999267578125,
      "volume": 10872200
    },
    {
      "time": "2026-06-01",
      "open": 309.2699890136719,
      "high": 320.8299865722656,
      "low": 307.0400085449219,
      "close": 317.1199951171875,
      "volume": 8052800
    },
    {
      "time": "2026-06-02",
      "open": 324.4200134277344,
      "high": 335.54998779296875,
      "low": 320.8599853515625,
      "close": 334.4100036621094,
      "volume": 8632400
    },
    {
      "time": "2026-06-03",
      "open": 335.04998779296875,
      "high": 346.19000244140625,
      "low": 332.1300048828125,
      "close": 343.7099914550781,
      "volume": 8630900
    },
    {
      "time": "2026-06-04",
      "open": 329.75,
      "high": 342.3699951171875,
      "low": 324.7099914550781,
      "close": 336.4100036621094,
      "volume": 8277000
    },
    {
      "time": "2026-06-05",
      "open": 320.3699951171875,
      "high": 323.4200134277344,
      "low": 302.739990234375,
      "close": 303.2799987792969,
      "volume": 13309000
    },
    {
      "time": "2026-06-08",
      "open": 318.54998779296875,
      "high": 330.67999267578125,
      "low": 315,
      "close": 324.45001220703125,
      "volume": 11465100
    },
    {
      "time": "2026-06-09",
      "open": 335.5,
      "high": 349.0899963378906,
      "low": 306.010009765625,
      "close": 327.1600036621094,
      "volume": 14466800
    },
    {
      "time": "2026-06-10",
      "open": 323.2900085449219,
      "high": 348.1600036621094,
      "low": 318.95001220703125,
      "close": 321.79998779296875,
      "volume": 14088500
    },
    {
      "time": "2026-06-11",
      "open": 336.6400146484375,
      "high": 364.80999755859375,
      "low": 336.20001220703125,
      "close": 362.5199890136719,
      "volume": 14984000
    },
    {
      "time": "2026-06-12",
      "open": 359.3900146484375,
      "high": 373.82000732421875,
      "low": 354.8900146484375,
      "close": 366.80999755859375,
      "volume": 9253300
    },
    {
      "time": "2026-06-15",
      "open": 385.989990234375,
      "high": 393.07000732421875,
      "low": 382.3900146484375,
      "close": 388.9200134277344,
      "volume": 13459800
    },
    {
      "time": "2026-06-16",
      "open": 385.1400146484375,
      "high": 393,
      "low": 368.7699890136719,
      "close": 369.3399963378906,
      "volume": 12054900
    },
    {
      "time": "2026-06-17",
      "open": 382,
      "high": 397.6300048828125,
      "low": 373.239990234375,
      "close": 374.17999267578125,
      "volume": 10900800
    },
    {
      "time": "2026-06-18",
      "open": 397.2200012207031,
      "high": 401,
      "low": 386.8999938964844,
      "close": 389.0400085449219,
      "volume": 22686600
    },
    {
      "time": "2026-06-22",
      "open": 398.3900146484375,
      "high": 409.75,
      "low": 392.0799865722656,
      "close": 409.5400085449219,
      "volume": 14638600
    },
    {
      "time": "2026-06-23",
      "open": 369.7099914550781,
      "high": 377.1000061035156,
      "low": 365.260009765625,
      "close": 371.3299865722656,
      "volume": 16065200
    },
    {
      "time": "2026-06-24",
      "open": 366.8699951171875,
      "high": 376.9800109863281,
      "low": 361.4100036621094,
      "close": 374.79998779296875,
      "volume": 12016700
    },
    {
      "time": "2026-06-25",
      "open": 407.989990234375,
      "high": 407.989990234375,
      "low": 372.29998779296875,
      "close": 401.82000732421875,
      "volume": 16824000
    },
    {
      "time": "2026-06-26",
      "open": 385.5,
      "high": 389.8800048828125,
      "low": 374.30999755859375,
      "close": 379.0899963378906,
      "volume": 19733700
    },
    {
      "time": "2026-06-29",
      "open": 383.010009765625,
      "high": 414.9800109863281,
      "low": 379.1000061035156,
      "close": 410.9100036621094,
      "volume": 14049600
    },
    {
      "time": "2026-06-30",
      "open": 416.2900085449219,
      "high": 438.5,
      "low": 414.010009765625,
      "close": 433.3299865722656,
      "volume": 16885100
    },
    {
      "time": "2026-07-01",
      "open": 404.9700012207031,
      "high": 415.489990234375,
      "low": 381,
      "close": 391.260009765625,
      "volume": 18699300
    },
    {
      "time": "2026-07-02",
      "open": 391.05999755859375,
      "high": 392.5,
      "low": 342.4800109863281,
      "close": 351.4100036621094,
      "volume": 18954700
    },
    {
      "time": "2026-07-06",
      "open": 365.3399963378906,
      "high": 366.0799865722656,
      "low": 348.2699890136719,
      "close": 350.20001220703125,
      "volume": 13581700
    },
    {
      "time": "2026-07-07",
      "open": 322.4100036621094,
      "high": 330.75,
      "low": 313.1000061035156,
      "close": 326.1300048828125,
      "volume": 15530600
    },
    {
      "time": "2026-07-08",
      "open": 325.4700012207031,
      "high": 337.5,
      "low": 322.7200012207031,
      "close": 333.1499938964844,
      "volume": 8029400
    },
    {
      "time": "2026-07-09",
      "open": 365.1300048828125,
      "high": 369.95001220703125,
      "low": 350.05999755859375,
      "close": 353.1700134277344,
      "volume": 12119700
    },
    {
      "time": "2026-07-10",
      "open": 341.3599853515625,
      "high": 354.7300109863281,
      "low": 338.1300048828125,
      "close": 350.3299865722656,
      "volume": 6890900
    },
    {
      "time": "2026-07-13",
      "open": 335,
      "high": 337.9800109863281,
      "low": 326.8999938964844,
      "close": 329.9200134277344,
      "volume": 9770500
    },
    {
      "time": "2026-07-14",
      "open": 354.6600036621094,
      "high": 354.6600036621094,
      "low": 338.8800048828125,
      "close": 346.1000061035156,
      "volume": 10699100
    },
    {
      "time": "2026-07-15",
      "open": 357.25,
      "high": 357.25,
      "low": 319.7900085449219,
      "close": 335.42999267578125,
      "volume": 10257300
    },
    {
      "time": "2026-07-16",
      "open": 324.989990234375,
      "high": 336.67999267578125,
      "low": 315.1600036621094,
      "close": 320.9599914550781,
      "volume": 10641300
    },
    {
      "time": "2026-07-17",
      "open": 303.8299865722656,
      "high": 322.07000732421875,
      "low": 298.6499938964844,
      "close": 313.29998779296875,
      "volume": 12805700
    },
    {
      "time": "2026-07-20",
      "open": 321.1499938964844,
      "high": 324.45001220703125,
      "low": 305.260009765625,
      "close": 306.760009765625,
      "volume": 8074400
    },
    {
      "time": "2026-07-21",
      "open": 328.1300048828125,
      "high": 328.1400146484375,
      "low": 313.2900085449219,
      "close": 322,
      "volume": 11936500
    },
    {
      "time": "2026-07-22",
      "open": 310.54998779296875,
      "high": 322.25,
      "low": 310.54998779296875,
      "close": 319.2900085449219,
      "volume": 6344700
    },
    {
      "time": "2026-07-23",
      "open": 315.5,
      "high": 325.8800048828125,
      "low": 314.3500061035156,
      "close": 319.7799987792969,
      "volume": 8106900
    },
    {
      "time": "2026-07-24",
      "open": 312.6199951171875,
      "high": 319.70001220703125,
      "low": 301.67498779296875,
      "close": 305.2099914550781,
      "volume": 9258718
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 110.4063996887207
    },
    {
      "time": "2025-10-06",
      "value": 111.45019958496094
    },
    {
      "time": "2025-10-07",
      "value": 112.28479965209961
    },
    {
      "time": "2025-10-08",
      "value": 113.15679946899414
    },
    {
      "time": "2025-10-09",
      "value": 113.99499954223633
    },
    {
      "time": "2025-10-10",
      "value": 114.72559951782226
    },
    {
      "time": "2025-10-13",
      "value": 115.5543994140625
    },
    {
      "time": "2025-10-14",
      "value": 116.35239929199219
    },
    {
      "time": "2025-10-15",
      "value": 117.3143992614746
    },
    {
      "time": "2025-10-16",
      "value": 118.24299911499024
    },
    {
      "time": "2025-10-17",
      "value": 119.09019897460938
    },
    {
      "time": "2025-10-20",
      "value": 119.93619903564453
    },
    {
      "time": "2025-10-21",
      "value": 120.79699890136719
    },
    {
      "time": "2025-10-22",
      "value": 121.51639892578125
    },
    {
      "time": "2025-10-23",
      "value": 122.33239883422851
    },
    {
      "time": "2025-10-24",
      "value": 123.21839874267579
    },
    {
      "time": "2025-10-27",
      "value": 124.36619857788087
    },
    {
      "time": "2025-10-28",
      "value": 125.50099853515626
    },
    {
      "time": "2025-10-29",
      "value": 126.70779846191407
    },
    {
      "time": "2025-10-30",
      "value": 127.9449983215332
    },
    {
      "time": "2025-10-31",
      "value": 129.12599838256835
    },
    {
      "time": "2025-11-03",
      "value": 130.34919845581055
    },
    {
      "time": "2025-11-04",
      "value": 131.43919845581055
    },
    {
      "time": "2025-11-05",
      "value": 132.66759857177735
    },
    {
      "time": "2025-11-06",
      "value": 133.83799865722656
    },
    {
      "time": "2025-11-07",
      "value": 134.94319885253907
    },
    {
      "time": "2025-11-10",
      "value": 136.26759872436523
    },
    {
      "time": "2025-11-11",
      "value": 137.51059860229492
    },
    {
      "time": "2025-11-12",
      "value": 138.78419860839844
    },
    {
      "time": "2025-11-13",
      "value": 139.8421987915039
    },
    {
      "time": "2025-11-14",
      "value": 140.7483987426758
    },
    {
      "time": "2025-11-17",
      "value": 141.59619888305664
    },
    {
      "time": "2025-11-18",
      "value": 142.34959899902344
    },
    {
      "time": "2025-11-19",
      "value": 143.17839904785157
    },
    {
      "time": "2025-11-20",
      "value": 143.65859893798827
    },
    {
      "time": "2025-11-21",
      "value": 144.17239883422852
    },
    {
      "time": "2025-11-24",
      "value": 144.79579895019532
    },
    {
      "time": "2025-11-25",
      "value": 145.42499877929689
    },
    {
      "time": "2025-11-26",
      "value": 146.08979873657228
    },
    {
      "time": "2025-11-28",
      "value": 146.6833987426758
    },
    {
      "time": "2025-12-01",
      "value": 147.24079864501954
    },
    {
      "time": "2025-12-02",
      "value": 147.7605987548828
    },
    {
      "time": "2025-12-03",
      "value": 148.31699890136719
    },
    {
      "time": "2025-12-04",
      "value": 148.89239868164063
    },
    {
      "time": "2025-12-05",
      "value": 149.5037985229492
    },
    {
      "time": "2025-12-08",
      "value": 150.1919985961914
    },
    {
      "time": "2025-12-09",
      "value": 150.88639862060546
    },
    {
      "time": "2025-12-10",
      "value": 151.5735986328125
    },
    {
      "time": "2025-12-11",
      "value": 152.0919989013672
    },
    {
      "time": "2025-12-12",
      "value": 152.36259887695311
    },
    {
      "time": "2025-12-15",
      "value": 152.7323989868164
    },
    {
      "time": "2025-12-16",
      "value": 153.01459899902343
    },
    {
      "time": "2025-12-17",
      "value": 153.3071987915039
    },
    {
      "time": "2025-12-18",
      "value": 153.7503988647461
    },
    {
      "time": "2025-12-19",
      "value": 154.3757989501953
    },
    {
      "time": "2025-12-22",
      "value": 155.25359893798827
    },
    {
      "time": "2025-12-23",
      "value": 156.0005990600586
    },
    {
      "time": "2025-12-24",
      "value": 156.78099914550782
    },
    {
      "time": "2025-12-26",
      "value": 157.44679931640624
    },
    {
      "time": "2025-12-29",
      "value": 158.11679931640626
    },
    {
      "time": "2025-12-30",
      "value": 158.76219940185547
    },
    {
      "time": "2025-12-31",
      "value": 159.30479919433594
    },
    {
      "time": "2026-01-02",
      "value": 160.10519927978515
    },
    {
      "time": "2026-01-05",
      "value": 161.1753991699219
    },
    {
      "time": "2026-01-06",
      "value": 162.36379943847658
    },
    {
      "time": "2026-01-07",
      "value": 163.39179962158204
    },
    {
      "time": "2026-01-08",
      "value": 164.2729998779297
    },
    {
      "time": "2026-01-09",
      "value": 165.52779998779297
    },
    {
      "time": "2026-01-12",
      "value": 166.72239990234374
    },
    {
      "time": "2026-01-13",
      "value": 167.78980010986328
    },
    {
      "time": "2026-01-14",
      "value": 168.8163998413086
    },
    {
      "time": "2026-01-15",
      "value": 169.94099975585937
    },
    {
      "time": "2026-01-16",
      "value": 171.28459991455077
    },
    {
      "time": "2026-01-20",
      "value": 172.4317999267578
    },
    {
      "time": "2026-01-21",
      "value": 173.75579986572265
    },
    {
      "time": "2026-01-22",
      "value": 174.98279968261718
    },
    {
      "time": "2026-01-23",
      "value": 176.01419982910156
    },
    {
      "time": "2026-01-26",
      "value": 177.28799987792968
    },
    {
      "time": "2026-01-27",
      "value": 178.82880004882813
    },
    {
      "time": "2026-01-28",
      "value": 180.55399993896484
    },
    {
      "time": "2026-01-29",
      "value": 182.55220001220704
    },
    {
      "time": "2026-01-30",
      "value": 184.27220001220704
    },
    {
      "time": "2026-02-02",
      "value": 186.15739990234374
    },
    {
      "time": "2026-02-03",
      "value": 187.7833999633789
    },
    {
      "time": "2026-02-04",
      "value": 189.18720001220703
    },
    {
      "time": "2026-02-05",
      "value": 190.60040008544922
    },
    {
      "time": "2026-02-06",
      "value": 192.2129998779297
    },
    {
      "time": "2026-02-09",
      "value": 193.76
    },
    {
      "time": "2026-02-10",
      "value": 195.18940002441406
    },
    {
      "time": "2026-02-11",
      "value": 196.7717999267578
    },
    {
      "time": "2026-02-12",
      "value": 198.3017999267578
    },
    {
      "time": "2026-02-13",
      "value": 199.84859985351562
    },
    {
      "time": "2026-02-17",
      "value": 201.36519989013672
    },
    {
      "time": "2026-02-18",
      "value": 203.02519989013672
    },
    {
      "time": "2026-02-19",
      "value": 204.59899993896485
    },
    {
      "time": "2026-02-20",
      "value": 206.24259979248046
    },
    {
      "time": "2026-02-23",
      "value": 207.7717999267578
    },
    {
      "time": "2026-02-24",
      "value": 209.2916000366211
    },
    {
      "time": "2026-02-25",
      "value": 210.90699981689454
    },
    {
      "time": "2026-02-26",
      "value": 212.47799987792968
    },
    {
      "time": "2026-02-27",
      "value": 213.8697998046875
    },
    {
      "time": "2026-03-02",
      "value": 215.2245999145508
    },
    {
      "time": "2026-03-03",
      "value": 216.47040008544923
    },
    {
      "time": "2026-03-04",
      "value": 217.63620025634765
    },
    {
      "time": "2026-03-05",
      "value": 218.48440002441407
    },
    {
      "time": "2026-03-06",
      "value": 218.96580017089843
    },
    {
      "time": "2026-03-09",
      "value": 219.68559997558594
    },
    {
      "time": "2026-03-10",
      "value": 220.44359985351562
    },
    {
      "time": "2026-03-11",
      "value": 221.259599609375
    },
    {
      "time": "2026-03-12",
      "value": 221.93199981689452
    },
    {
      "time": "2026-03-13",
      "value": 222.70039978027344
    },
    {
      "time": "2026-03-16",
      "value": 223.6647998046875
    },
    {
      "time": "2026-03-17",
      "value": 224.4929998779297
    },
    {
      "time": "2026-03-18",
      "value": 225.09200012207032
    },
    {
      "time": "2026-03-19",
      "value": 225.63260009765625
    },
    {
      "time": "2026-03-20",
      "value": 226.1382000732422
    },
    {
      "time": "2026-03-23",
      "value": 226.7851998901367
    },
    {
      "time": "2026-03-24",
      "value": 227.1947998046875
    },
    {
      "time": "2026-03-25",
      "value": 227.45579986572267
    },
    {
      "time": "2026-03-26",
      "value": 227.40059967041014
    },
    {
      "time": "2026-03-27",
      "value": 227.4529998779297
    },
    {
      "time": "2026-03-30",
      "value": 227.10219970703125
    },
    {
      "time": "2026-03-31",
      "value": 226.9161996459961
    },
    {
      "time": "2026-04-01",
      "value": 226.90819946289062
    },
    {
      "time": "2026-04-02",
      "value": 226.70919952392578
    },
    {
      "time": "2026-04-06",
      "value": 226.70819946289063
    },
    {
      "time": "2026-04-07",
      "value": 226.8363995361328
    },
    {
      "time": "2026-04-08",
      "value": 227.30879974365234
    },
    {
      "time": "2026-04-09",
      "value": 227.7147998046875
    },
    {
      "time": "2026-04-10",
      "value": 228.1963998413086
    },
    {
      "time": "2026-04-13",
      "value": 228.57940002441407
    },
    {
      "time": "2026-04-14",
      "value": 229.3583999633789
    },
    {
      "time": "2026-04-15",
      "value": 229.91160003662108
    },
    {
      "time": "2026-04-16",
      "value": 230.52879974365234
    },
    {
      "time": "2026-04-17",
      "value": 231.68519989013672
    },
    {
      "time": "2026-04-20",
      "value": 232.68220001220703
    },
    {
      "time": "2026-04-21",
      "value": 233.22940002441408
    },
    {
      "time": "2026-04-22",
      "value": 233.9547998046875
    },
    {
      "time": "2026-04-23",
      "value": 234.59379974365234
    },
    {
      "time": "2026-04-24",
      "value": 235.24699981689454
    },
    {
      "time": "2026-04-27",
      "value": 235.81059997558594
    },
    {
      "time": "2026-04-28",
      "value": 236.12459991455077
    },
    {
      "time": "2026-04-29",
      "value": 236.3879998779297
    },
    {
      "time": "2026-04-30",
      "value": 236.74339965820312
    },
    {
      "time": "2026-05-01",
      "value": 237.12999969482422
    },
    {
      "time": "2026-05-04",
      "value": 237.4029998779297
    },
    {
      "time": "2026-05-05",
      "value": 238.07359954833984
    },
    {
      "time": "2026-05-06",
      "value": 239.13199981689453
    },
    {
      "time": "2026-05-07",
      "value": 239.8727996826172
    },
    {
      "time": "2026-05-08",
      "value": 240.9723992919922
    },
    {
      "time": "2026-05-11",
      "value": 242.2155990600586
    },
    {
      "time": "2026-05-12",
      "value": 243.3803988647461
    },
    {
      "time": "2026-05-13",
      "value": 244.943798828125
    },
    {
      "time": "2026-05-14",
      "value": 246.46699859619142
    },
    {
      "time": "2026-05-15",
      "value": 247.86779876708985
    },
    {
      "time": "2026-05-18",
      "value": 249.44039855957033
    },
    {
      "time": "2026-05-19",
      "value": 250.68499877929688
    },
    {
      "time": "2026-05-20",
      "value": 252.2221987915039
    },
    {
      "time": "2026-05-21",
      "value": 253.88959869384766
    },
    {
      "time": "2026-05-22",
      "value": 255.80679870605468
    },
    {
      "time": "2026-05-26",
      "value": 258.01639862060546
    },
    {
      "time": "2026-05-27",
      "value": 260.0069985961914
    },
    {
      "time": "2026-05-28",
      "value": 261.83759857177733
    },
    {
      "time": "2026-05-29",
      "value": 263.7069982910156
    },
    {
      "time": "2026-06-01",
      "value": 265.3695980834961
    },
    {
      "time": "2026-06-02",
      "value": 267.49059814453125
    },
    {
      "time": "2026-06-03",
      "value": 269.69859802246094
    },
    {
      "time": "2026-06-04",
      "value": 271.64999816894533
    },
    {
      "time": "2026-06-05",
      "value": 273.0465982055664
    },
    {
      "time": "2026-06-08",
      "value": 275.3031985473633
    },
    {
      "time": "2026-06-09",
      "value": 277.6181985473633
    },
    {
      "time": "2026-06-10",
      "value": 280.055598449707
    },
    {
      "time": "2026-06-11",
      "value": 283.0327981567383
    },
    {
      "time": "2026-06-12",
      "value": 285.9287982177734
    },
    {
      "time": "2026-06-15",
      "value": 289.3383984375
    },
    {
      "time": "2026-06-16",
      "value": 292.3121984863281
    },
    {
      "time": "2026-06-17",
      "value": 295.3087982177734
    },
    {
      "time": "2026-06-18",
      "value": 298.1597982788086
    },
    {
      "time": "2026-06-22",
      "value": 301.1753982543945
    },
    {
      "time": "2026-06-23",
      "value": 303.3287979125977
    },
    {
      "time": "2026-06-24",
      "value": 305.4783975219727
    },
    {
      "time": "2026-06-25",
      "value": 308.06659759521483
    },
    {
      "time": "2026-06-26",
      "value": 310.34519744873046
    },
    {
      "time": "2026-06-29",
      "value": 313.3441976928711
    },
    {
      "time": "2026-06-30",
      "value": 316.6587973022461
    },
    {
      "time": "2026-07-01",
      "value": 319.2207974243164
    },
    {
      "time": "2026-07-02",
      "value": 321.0815975952148
    },
    {
      "time": "2026-07-06",
      "value": 322.7745980834961
    },
    {
      "time": "2026-07-07",
      "value": 324.1259982299805
    },
    {
      "time": "2026-07-08",
      "value": 325.4333981323242
    },
    {
      "time": "2026-07-09",
      "value": 327.30739837646485
    },
    {
      "time": "2026-07-10",
      "value": 329.2893981933594
    },
    {
      "time": "2026-07-13",
      "value": 330.91279846191406
    },
    {
      "time": "2026-07-14",
      "value": 332.67759887695314
    },
    {
      "time": "2026-07-15",
      "value": 334.2517987060547
    },
    {
      "time": "2026-07-16",
      "value": 335.49959838867187
    },
    {
      "time": "2026-07-17",
      "value": 336.24959838867187
    },
    {
      "time": "2026-07-20",
      "value": 336.4413983154297
    },
    {
      "time": "2026-07-21",
      "value": 337.15099853515625
    },
    {
      "time": "2026-07-22",
      "value": 337.65579895019533
    },
    {
      "time": "2026-07-23",
      "value": 338.1303991699219
    },
    {
      "time": "2026-07-24",
      "value": 338.4497991943359
    }
  ],
  "analysis": null
}