{
  "ok": true,
  "cached": false,
  "ticker": "MA",
  "price": 539.66,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Michael T. McCaul",
      "slug": "michael-t-mccaul",
      "txn_type": "P",
      "owner": "SP",
      "txn_date": "2026-06-29",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "kadoa"
    },
    {
      "name": "Michael T. McCaul",
      "slug": "michael-t-mccaul",
      "txn_type": "P",
      "owner": "SP",
      "txn_date": "2026-06-15",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "kadoa"
    },
    {
      "name": "Michael T. McCaul",
      "slug": "michael-t-mccaul",
      "txn_type": "P",
      "owner": "SP",
      "txn_date": "2026-06-10",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "kadoa"
    },
    {
      "name": "Michael T. McCaul",
      "slug": "michael-t-mccaul",
      "txn_type": "S",
      "owner": "SP",
      "txn_date": "2026-06-09",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "kadoa"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-06-05",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Rohit Khanna",
      "slug": "rohit-khanna",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-06-02",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "kadoa"
    },
    {
      "name": "Michael T. McCaul",
      "slug": "michael-t-mccaul",
      "txn_type": "S",
      "owner": "SP",
      "txn_date": "2026-06-02",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "kadoa"
    },
    {
      "name": "Michael T. McCaul",
      "slug": "michael-t-mccaul",
      "txn_type": "P",
      "owner": "SP",
      "txn_date": "2026-04-28",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "kadoa"
    },
    {
      "name": "Michael T. McCaul",
      "slug": "michael-t-mccaul",
      "txn_type": "S",
      "owner": "SP",
      "txn_date": "2026-04-27",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "kadoa"
    },
    {
      "name": "Rohit Khanna",
      "slug": "rohit-khanna",
      "txn_type": "P",
      "owner": "SP",
      "txn_date": "2026-04-24",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "kadoa"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "MasterCard (MA) Surpasses Market Returns: Some Facts Worth Knowing",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/mastercard-ma-surpasses-market-returns-214503882.html",
      "published": "2026-07-24"
    },
    {
      "title": "PayPal to Report Q2 Earnings: What Should Investors Do?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/paypal-report-q2-earnings-investors-181100414.html",
      "published": "2026-07-24"
    },
    {
      "title": "Mastercard expands virtual card platform with new controls and embedded ecosystem partnerships",
      "publisher": "Electronic Payments",
      "link": "https://finance.yahoo.com/m/49ce805e-7a33-3afd-8483-8ad9320aba98/mastercard-expands-virtual.html",
      "published": "2026-07-24"
    },
    {
      "title": "Capex fears trigger biggest Tech sell-off since 'Liberation Day'",
      "publisher": "Yahoo Finance Video",
      "link": "https://finance.yahoo.com/video/capex-fears-trigger-biggest-tech-sell-off-since-liberation-day-141624797.html",
      "published": "2026-07-24"
    },
    {
      "title": "American Express Sinks 6% After Q2 Earnings Beat as Visa, Mastercard Hold Steady",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/d67e7ada-9980-355b-bd3e-cde2cfb31599/american-express-sinks-6%25.html",
      "published": "2026-07-24"
    },
    {
      "title": "Coinbase vs. SoFi: Two High-Growth Stocks, One Better Investment",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/a23156c4-1a84-3bc7-8f4c-9b1c295b4388/coinbase-vs.-sofi%3A-two.html",
      "published": "2026-07-24"
    },
    {
      "title": "Sunrate and Mastercard Release White Paper on Agentic AI and the Future of B2B Global Payments",
      "publisher": "CNW Group",
      "link": "https://finance.yahoo.com/technology/ai/articles/sunrate-mastercard-release-white-paper-000000062.html",
      "published": "2026-07-24"
    },
    {
      "title": "Mastercard (MA) Expands Virtual Card Platform As Citi Prepares Global Launch",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/mastercard-ma-expands-virtual-card-221055015.html",
      "published": "2026-07-23"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 564.3599853515625,
      "high": 569.9600219726562,
      "low": 563.8499755859375,
      "close": 568.219970703125,
      "volume": 1513300
    },
    {
      "time": "2025-07-28",
      "open": 567.3699951171875,
      "high": 571.6500244140625,
      "low": 566.219970703125,
      "close": 568.280029296875,
      "volume": 2492400
    },
    {
      "time": "2025-07-29",
      "open": 570.030029296875,
      "high": 573,
      "low": 563,
      "close": 563.3200073242188,
      "volume": 2393800
    },
    {
      "time": "2025-07-30",
      "open": 560.3300170898438,
      "high": 565.6099853515625,
      "low": 555.2100219726562,
      "close": 559.1099853515625,
      "volume": 2833200
    },
    {
      "time": "2025-07-31",
      "open": 568.5700073242188,
      "high": 579.4400024414062,
      "low": 562.510009765625,
      "close": 566.469970703125,
      "volume": 4568300
    },
    {
      "time": "2025-08-01",
      "open": 563.8599853515625,
      "high": 564.8699951171875,
      "low": 556.0999755859375,
      "close": 559.8900146484375,
      "volume": 3316700
    },
    {
      "time": "2025-08-04",
      "open": 564.2899780273438,
      "high": 569.9199829101562,
      "low": 562.5,
      "close": 569.8099975585938,
      "volume": 2984700
    },
    {
      "time": "2025-08-05",
      "open": 569.5999755859375,
      "high": 571.8300170898438,
      "low": 562.1300048828125,
      "close": 566.0399780273438,
      "volume": 2883200
    },
    {
      "time": "2025-08-06",
      "open": 568.989990234375,
      "high": 570.3599853515625,
      "low": 563.969970703125,
      "close": 569.1300048828125,
      "volume": 2245200
    },
    {
      "time": "2025-08-07",
      "open": 572.969970703125,
      "high": 573.9000244140625,
      "low": 553.8599853515625,
      "close": 561.219970703125,
      "volume": 2979600
    },
    {
      "time": "2025-08-08",
      "open": 563.75,
      "high": 576.1599731445312,
      "low": 562.6900024414062,
      "close": 574.3200073242188,
      "volume": 2907700
    },
    {
      "time": "2025-08-11",
      "open": 575,
      "high": 576.5900268554688,
      "low": 569.4400024414062,
      "close": 573.5900268554688,
      "volume": 2116600
    },
    {
      "time": "2025-08-12",
      "open": 575.1799926757812,
      "high": 578.3200073242188,
      "low": 570.4600219726562,
      "close": 574.1799926757812,
      "volume": 2593800
    },
    {
      "time": "2025-08-13",
      "open": 577.3300170898438,
      "high": 580.27001953125,
      "low": 574.0399780273438,
      "close": 577.9000244140625,
      "volume": 2352900
    },
    {
      "time": "2025-08-14",
      "open": 577.469970703125,
      "high": 584.4000244140625,
      "low": 575.5,
      "close": 583.760009765625,
      "volume": 2642300
    },
    {
      "time": "2025-08-15",
      "open": 585,
      "high": 589.5599975585938,
      "low": 581.1099853515625,
      "close": 581.7000122070312,
      "volume": 2263800
    },
    {
      "time": "2025-08-18",
      "open": 582.02001953125,
      "high": 585.489990234375,
      "low": 580.6900024414062,
      "close": 584.1400146484375,
      "volume": 1812000
    },
    {
      "time": "2025-08-19",
      "open": 584.4099731445312,
      "high": 590.5700073242188,
      "low": 584.219970703125,
      "close": 585.510009765625,
      "volume": 2334500
    },
    {
      "time": "2025-08-20",
      "open": 585.9099731445312,
      "high": 593.8800048828125,
      "low": 585.9099731445312,
      "close": 592.6799926757812,
      "volume": 2884600
    },
    {
      "time": "2025-08-21",
      "open": 589.0399780273438,
      "high": 592.2100219726562,
      "low": 583.9299926757812,
      "close": 591.9199829101562,
      "volume": 2349200
    },
    {
      "time": "2025-08-22",
      "open": 595.2999877929688,
      "high": 601.77001953125,
      "low": 593.0800170898438,
      "close": 598.9600219726562,
      "volume": 2388900
    },
    {
      "time": "2025-08-25",
      "open": 597.8200073242188,
      "high": 599.0399780273438,
      "low": 592.8599853515625,
      "close": 593.2100219726562,
      "volume": 1984300
    },
    {
      "time": "2025-08-26",
      "open": 593.0800170898438,
      "high": 596,
      "low": 586.2899780273438,
      "close": 591.6099853515625,
      "volume": 4774600
    },
    {
      "time": "2025-08-27",
      "open": 591.2100219726562,
      "high": 594.6199951171875,
      "low": 589.8200073242188,
      "close": 590.6599731445312,
      "volume": 1480900
    },
    {
      "time": "2025-08-28",
      "open": 590.8200073242188,
      "high": 593.530029296875,
      "low": 589.719970703125,
      "close": 590.47998046875,
      "volume": 2159800
    },
    {
      "time": "2025-08-29",
      "open": 592,
      "high": 596.8300170898438,
      "low": 590.260009765625,
      "close": 595.2899780273438,
      "volume": 2111200
    },
    {
      "time": "2025-09-02",
      "open": 595.6199951171875,
      "high": 595.6199951171875,
      "low": 586,
      "close": 591.8699951171875,
      "volume": 2284500
    },
    {
      "time": "2025-09-03",
      "open": 591.8300170898438,
      "high": 594,
      "low": 588.9600219726562,
      "close": 593.280029296875,
      "volume": 1959400
    },
    {
      "time": "2025-09-04",
      "open": 593.030029296875,
      "high": 595.8900146484375,
      "low": 589.2899780273438,
      "close": 595.6400146484375,
      "volume": 1653700
    },
    {
      "time": "2025-09-05",
      "open": 595.469970703125,
      "high": 598.5800170898438,
      "low": 579.030029296875,
      "close": 584.219970703125,
      "volume": 2432100
    },
    {
      "time": "2025-09-08",
      "open": 582.6199951171875,
      "high": 589.7899780273438,
      "low": 580.7000122070312,
      "close": 586.5999755859375,
      "volume": 1948200
    },
    {
      "time": "2025-09-09",
      "open": 583.5399780273438,
      "high": 591.1799926757812,
      "low": 583.2999877929688,
      "close": 584,
      "volume": 2266000
    },
    {
      "time": "2025-09-10",
      "open": 582.1300048828125,
      "high": 582.1300048828125,
      "low": 571,
      "close": 579.3800048828125,
      "volume": 2535200
    },
    {
      "time": "2025-09-11",
      "open": 580.8800048828125,
      "high": 589.969970703125,
      "low": 580.010009765625,
      "close": 588.72998046875,
      "volume": 2407000
    },
    {
      "time": "2025-09-12",
      "open": 586.4400024414062,
      "high": 589.2100219726562,
      "low": 580,
      "close": 580.4099731445312,
      "volume": 2242800
    },
    {
      "time": "2025-09-15",
      "open": 582.72998046875,
      "high": 586.5,
      "low": 581.5,
      "close": 582.9600219726562,
      "volume": 2222600
    },
    {
      "time": "2025-09-16",
      "open": 578.010009765625,
      "high": 588.1099853515625,
      "low": 576.8300170898438,
      "close": 586.4199829101562,
      "volume": 2537000
    },
    {
      "time": "2025-09-17",
      "open": 587.7100219726562,
      "high": 598.8900146484375,
      "low": 587.4400024414062,
      "close": 598.6300048828125,
      "volume": 2930800
    },
    {
      "time": "2025-09-18",
      "open": 596.0800170898438,
      "high": 601.6199951171875,
      "low": 585.8800048828125,
      "close": 586.0499877929688,
      "volume": 3294600
    },
    {
      "time": "2025-09-19",
      "open": 588.6199951171875,
      "high": 588.8699951171875,
      "low": 581.510009765625,
      "close": 584.1599731445312,
      "volume": 6745300
    },
    {
      "time": "2025-09-22",
      "open": 580.969970703125,
      "high": 587.3499755859375,
      "low": 580.1400146484375,
      "close": 584.489990234375,
      "volume": 3241700
    },
    {
      "time": "2025-09-23",
      "open": 585.4500122070312,
      "high": 586.8599853515625,
      "low": 568.25,
      "close": 569.969970703125,
      "volume": 3223000
    },
    {
      "time": "2025-09-24",
      "open": 571.280029296875,
      "high": 571.6599731445312,
      "low": 564.9500122070312,
      "close": 568.8099975585938,
      "volume": 2867200
    },
    {
      "time": "2025-09-25",
      "open": 565,
      "high": 572.3900146484375,
      "low": 564.5700073242188,
      "close": 567.2999877929688,
      "volume": 2700600
    },
    {
      "time": "2025-09-26",
      "open": 566.6199951171875,
      "high": 569.6599731445312,
      "low": 564.0599975585938,
      "close": 565.1300048828125,
      "volume": 2106500
    },
    {
      "time": "2025-09-29",
      "open": 566,
      "high": 569.3200073242188,
      "low": 562.510009765625,
      "close": 568.1400146484375,
      "volume": 2615600
    },
    {
      "time": "2025-09-30",
      "open": 565.8099975585938,
      "high": 570.6300048828125,
      "low": 563.6500244140625,
      "close": 568.8099975585938,
      "volume": 2379200
    },
    {
      "time": "2025-10-01",
      "open": 565.6799926757812,
      "high": 575.469970703125,
      "low": 565.010009765625,
      "close": 573.77001953125,
      "volume": 3685100
    },
    {
      "time": "2025-10-02",
      "open": 572.72998046875,
      "high": 579.8400268554688,
      "low": 570.77001953125,
      "close": 577.3300170898438,
      "volume": 2483500
    },
    {
      "time": "2025-10-03",
      "open": 576.4299926757812,
      "high": 583.219970703125,
      "low": 576.4299926757812,
      "close": 580.4500122070312,
      "volume": 2331600
    },
    {
      "time": "2025-10-06",
      "open": 579.22998046875,
      "high": 581.1400146484375,
      "low": 569.260009765625,
      "close": 578.8099975585938,
      "volume": 2573500
    },
    {
      "time": "2025-10-07",
      "open": 578.989990234375,
      "high": 586.0800170898438,
      "low": 578.9099731445312,
      "close": 579.8400268554688,
      "volume": 2120700
    },
    {
      "time": "2025-10-08",
      "open": 581.3200073242188,
      "high": 583.0700073242188,
      "low": 576.0800170898438,
      "close": 576.4400024414062,
      "volume": 1934700
    },
    {
      "time": "2025-10-09",
      "open": 577.239990234375,
      "high": 579.4000244140625,
      "low": 562.510009765625,
      "close": 564.5499877929688,
      "volume": 2579800
    },
    {
      "time": "2025-10-10",
      "open": 567.5800170898438,
      "high": 569.4199829101562,
      "low": 556.6900024414062,
      "close": 557.47998046875,
      "volume": 3553900
    },
    {
      "time": "2025-10-13",
      "open": 558,
      "high": 565,
      "low": 553.010009765625,
      "close": 559.239990234375,
      "volume": 2996500
    },
    {
      "time": "2025-10-14",
      "open": 556,
      "high": 569.8099975585938,
      "low": 556,
      "close": 567.9199829101562,
      "volume": 2627300
    },
    {
      "time": "2025-10-15",
      "open": 564.2999877929688,
      "high": 568.6900024414062,
      "low": 559.4000244140625,
      "close": 562.8099975585938,
      "volume": 2262400
    },
    {
      "time": "2025-10-16",
      "open": 562.7999877929688,
      "high": 564.6500244140625,
      "low": 547.3900146484375,
      "close": 549.8800048828125,
      "volume": 3210600
    },
    {
      "time": "2025-10-17",
      "open": 552.489990234375,
      "high": 562.7999877929688,
      "low": 552.010009765625,
      "close": 560.969970703125,
      "volume": 2756700
    },
    {
      "time": "2025-10-20",
      "open": 561.7000122070312,
      "high": 567.4199829101562,
      "low": 553.7899780273438,
      "close": 566.3599853515625,
      "volume": 2046400
    },
    {
      "time": "2025-10-21",
      "open": 562.1599731445312,
      "high": 575.97998046875,
      "low": 560.77001953125,
      "close": 572.030029296875,
      "volume": 2722400
    },
    {
      "time": "2025-10-22",
      "open": 571.0499877929688,
      "high": 576.4299926757812,
      "low": 568.5800170898438,
      "close": 571.3599853515625,
      "volume": 1820500
    },
    {
      "time": "2025-10-23",
      "open": 574.3599853515625,
      "high": 576.989990234375,
      "low": 571.6699829101562,
      "close": 573.77001953125,
      "volume": 2187500
    },
    {
      "time": "2025-10-24",
      "open": 577.239990234375,
      "high": 580.8200073242188,
      "low": 573.0800170898438,
      "close": 573.6699829101562,
      "volume": 1839600
    },
    {
      "time": "2025-10-27",
      "open": 575.719970703125,
      "high": 575.719970703125,
      "low": 566.47998046875,
      "close": 572.3599853515625,
      "volume": 2981000
    },
    {
      "time": "2025-10-28",
      "open": 573.0800170898438,
      "high": 573.989990234375,
      "low": 565.4500122070312,
      "close": 565.9299926757812,
      "volume": 2916000
    },
    {
      "time": "2025-10-29",
      "open": 561.6300048828125,
      "high": 566.8099975585938,
      "low": 551.22998046875,
      "close": 554.5800170898438,
      "volume": 3763400
    },
    {
      "time": "2025-10-30",
      "open": 551.5599975585938,
      "high": 562.9199829101562,
      "low": 545.6400146484375,
      "close": 553.6799926757812,
      "volume": 4284700
    },
    {
      "time": "2025-10-31",
      "open": 548.8900146484375,
      "high": 554.4299926757812,
      "low": 543.530029296875,
      "close": 551.989990234375,
      "volume": 3567100
    },
    {
      "time": "2025-11-03",
      "open": 550,
      "high": 551,
      "low": 540.3599853515625,
      "close": 544.0700073242188,
      "volume": 3175500
    },
    {
      "time": "2025-11-04",
      "open": 544.8300170898438,
      "high": 554.030029296875,
      "low": 542.47998046875,
      "close": 552.75,
      "volume": 2653900
    },
    {
      "time": "2025-11-05",
      "open": 553,
      "high": 556.3300170898438,
      "low": 549.3699951171875,
      "close": 553.3099975585938,
      "volume": 2198500
    },
    {
      "time": "2025-11-06",
      "open": 550.1799926757812,
      "high": 555,
      "low": 547.8599853515625,
      "close": 553.280029296875,
      "volume": 2593600
    },
    {
      "time": "2025-11-07",
      "open": 553.7999877929688,
      "high": 558.6699829101562,
      "low": 550.6699829101562,
      "close": 551.969970703125,
      "volume": 2510400
    },
    {
      "time": "2025-11-10",
      "open": 552.280029296875,
      "high": 554.7000122070312,
      "low": 548.5800170898438,
      "close": 552.9600219726562,
      "volume": 1978300
    },
    {
      "time": "2025-11-11",
      "open": 553,
      "high": 558.530029296875,
      "low": 548.010009765625,
      "close": 558.3499755859375,
      "volume": 1832400
    },
    {
      "time": "2025-11-12",
      "open": 560,
      "high": 565.9099731445312,
      "low": 558.4099731445312,
      "close": 561.22998046875,
      "volume": 1761500
    },
    {
      "time": "2025-11-13",
      "open": 559.8800048828125,
      "high": 563.5999755859375,
      "low": 554.8599853515625,
      "close": 555.5700073242188,
      "volume": 2031300
    },
    {
      "time": "2025-11-14",
      "open": 556.0399780273438,
      "high": 557,
      "low": 544.0499877929688,
      "close": 545.72998046875,
      "volume": 2567800
    },
    {
      "time": "2025-11-17",
      "open": 546,
      "high": 549.3200073242188,
      "low": 536.2100219726562,
      "close": 536.8499755859375,
      "volume": 2557900
    },
    {
      "time": "2025-11-18",
      "open": 533.5599975585938,
      "high": 536,
      "low": 524.7000122070312,
      "close": 527.5800170898438,
      "volume": 3594700
    },
    {
      "time": "2025-11-19",
      "open": 528.1500244140625,
      "high": 531,
      "low": 524.97998046875,
      "close": 530.3599853515625,
      "volume": 2723100
    },
    {
      "time": "2025-11-20",
      "open": 533.2899780273438,
      "high": 538.4600219726562,
      "low": 527.1799926757812,
      "close": 527.8800048828125,
      "volume": 3240300
    },
    {
      "time": "2025-11-21",
      "open": 532.5399780273438,
      "high": 544.4099731445312,
      "low": 531.6699829101562,
      "close": 540.4000244140625,
      "volume": 3807500
    },
    {
      "time": "2025-11-24",
      "open": 543.4400024414062,
      "high": 544.0399780273438,
      "low": 535.1099853515625,
      "close": 537.8499755859375,
      "volume": 5941000
    },
    {
      "time": "2025-11-25",
      "open": 541.5,
      "high": 550.4000244140625,
      "low": 539,
      "close": 546.469970703125,
      "volume": 3132600
    },
    {
      "time": "2025-11-26",
      "open": 548.47998046875,
      "high": 548.6699829101562,
      "low": 544.1699829101562,
      "close": 544.9299926757812,
      "volume": 2185300
    },
    {
      "time": "2025-11-28",
      "open": 548.1300048828125,
      "high": 551.4000244140625,
      "low": 545.4199829101562,
      "close": 550.530029296875,
      "volume": 1254800
    },
    {
      "time": "2025-12-01",
      "open": 547.6400146484375,
      "high": 549.780029296875,
      "low": 543.3900146484375,
      "close": 543.969970703125,
      "volume": 2227000
    },
    {
      "time": "2025-12-02",
      "open": 547.280029296875,
      "high": 554.75,
      "low": 541.0399780273438,
      "close": 545.9099731445312,
      "volume": 3076000
    },
    {
      "time": "2025-12-03",
      "open": 547.3200073242188,
      "high": 555.0700073242188,
      "low": 546.5,
      "close": 553.72998046875,
      "volume": 2687900
    },
    {
      "time": "2025-12-04",
      "open": 557.030029296875,
      "high": 559,
      "low": 539.5599975585938,
      "close": 542.3099975585938,
      "volume": 2878800
    },
    {
      "time": "2025-12-05",
      "open": 541.7100219726562,
      "high": 550.4400024414062,
      "low": 541.25,
      "close": 545.52001953125,
      "volume": 2126700
    },
    {
      "time": "2025-12-08",
      "open": 546.719970703125,
      "high": 547.3300170898438,
      "low": 537.3900146484375,
      "close": 540.4400024414062,
      "volume": 2453800
    },
    {
      "time": "2025-12-09",
      "open": 538.7100219726562,
      "high": 541.9000244140625,
      "low": 535.9199829101562,
      "close": 537.5499877929688,
      "volume": 1965300
    },
    {
      "time": "2025-12-10",
      "open": 538.0900268554688,
      "high": 544.9500122070312,
      "low": 537.5,
      "close": 538.8599853515625,
      "volume": 3023400
    },
    {
      "time": "2025-12-11",
      "open": 542.77001953125,
      "high": 565.1300048828125,
      "low": 542.6500244140625,
      "close": 563.3699951171875,
      "volume": 3659900
    },
    {
      "time": "2025-12-12",
      "open": 566,
      "high": 573.7100219726562,
      "low": 565.8900146484375,
      "close": 571.9299926757812,
      "volume": 3515400
    },
    {
      "time": "2025-12-15",
      "open": 572.8800048828125,
      "high": 573.2999877929688,
      "low": 567.1599731445312,
      "close": 569.1300048828125,
      "volume": 2714000
    },
    {
      "time": "2025-12-16",
      "open": 570.7000122070312,
      "high": 571,
      "low": 562.47998046875,
      "close": 566.02001953125,
      "volume": 2748700
    },
    {
      "time": "2025-12-17",
      "open": 565.52001953125,
      "high": 571.760009765625,
      "low": 563.5599975585938,
      "close": 565.469970703125,
      "volume": 3287100
    },
    {
      "time": "2025-12-18",
      "open": 565,
      "high": 569.1300048828125,
      "low": 563.0399780273438,
      "close": 566.2100219726562,
      "volume": 2259000
    },
    {
      "time": "2025-12-19",
      "open": 566.219970703125,
      "high": 572.9400024414062,
      "low": 565.2000122070312,
      "close": 572.22998046875,
      "volume": 7262100
    },
    {
      "time": "2025-12-22",
      "open": 572.22998046875,
      "high": 579.4500122070312,
      "low": 571,
      "close": 575.7000122070312,
      "volume": 2500200
    },
    {
      "time": "2025-12-23",
      "open": 575.8900146484375,
      "high": 581.719970703125,
      "low": 575.75,
      "close": 576.3499755859375,
      "volume": 1794700
    },
    {
      "time": "2025-12-24",
      "open": 577.25,
      "high": 582.2899780273438,
      "low": 577,
      "close": 579.4500122070312,
      "volume": 1058900
    },
    {
      "time": "2025-12-26",
      "open": 579.75,
      "high": 581.2000122070312,
      "low": 578.6799926757812,
      "close": 579.5999755859375,
      "volume": 972300
    },
    {
      "time": "2025-12-29",
      "open": 579.5999755859375,
      "high": 581.989990234375,
      "low": 577.4099731445312,
      "close": 577.9000244140625,
      "volume": 1274900
    },
    {
      "time": "2025-12-30",
      "open": 576.0800170898438,
      "high": 577.780029296875,
      "low": 574.25,
      "close": 577.4199829101562,
      "volume": 1512800
    },
    {
      "time": "2025-12-31",
      "open": 576.5599975585938,
      "high": 577.97998046875,
      "low": 570.6199951171875,
      "close": 570.8800048828125,
      "volume": 1736500
    },
    {
      "time": "2026-01-02",
      "open": 570.7100219726562,
      "high": 570.8800048828125,
      "low": 559.489990234375,
      "close": 563.1300048828125,
      "volume": 3901900
    },
    {
      "time": "2026-01-05",
      "open": 559.6199951171875,
      "high": 576.260009765625,
      "low": 558.4500122070312,
      "close": 568.5700073242188,
      "volume": 2865000
    },
    {
      "time": "2026-01-06",
      "open": 569,
      "high": 581.3699951171875,
      "low": 567.9400024414062,
      "close": 580.3400268554688,
      "volume": 4056100
    },
    {
      "time": "2026-01-07",
      "open": 579.27001953125,
      "high": 585.280029296875,
      "low": 577.6199951171875,
      "close": 579.9199829101562,
      "volume": 3653900
    },
    {
      "time": "2026-01-08",
      "open": 577.510009765625,
      "high": 589.6699829101562,
      "low": 573.5,
      "close": 580.0700073242188,
      "volume": 3390200
    },
    {
      "time": "2026-01-09",
      "open": 578.1099853515625,
      "high": 581.3099975585938,
      "low": 575.3400268554688,
      "close": 575.5399780273438,
      "volume": 2221100
    },
    {
      "time": "2026-01-12",
      "open": 564.030029296875,
      "high": 567.8800048828125,
      "low": 555.8900146484375,
      "close": 566.280029296875,
      "volume": 3486400
    },
    {
      "time": "2026-01-13",
      "open": 558.9500122070312,
      "high": 558.9500122070312,
      "low": 533.7000122070312,
      "close": 544.989990234375,
      "volume": 8721600
    },
    {
      "time": "2026-01-14",
      "open": 544.5,
      "high": 548.5900268554688,
      "low": 538.1500244140625,
      "close": 546.8200073242188,
      "volume": 3943700
    },
    {
      "time": "2026-01-15",
      "open": 548.52001953125,
      "high": 549.8800048828125,
      "low": 539,
      "close": 542.6500244140625,
      "volume": 4005600
    },
    {
      "time": "2026-01-16",
      "open": 540.239990234375,
      "high": 544.030029296875,
      "low": 538.6799926757812,
      "close": 539.489990234375,
      "volume": 3496200
    },
    {
      "time": "2026-01-20",
      "open": 530.5999755859375,
      "high": 536.4099731445312,
      "low": 528.510009765625,
      "close": 531.739990234375,
      "volume": 4098700
    },
    {
      "time": "2026-01-21",
      "open": 533.52001953125,
      "high": 537.4000244140625,
      "low": 524.77001953125,
      "close": 527.5700073242188,
      "volume": 4937700
    },
    {
      "time": "2026-01-22",
      "open": 529.9199829101562,
      "high": 533.1900024414062,
      "low": 523.8099975585938,
      "close": 532.8599853515625,
      "volume": 5114900
    },
    {
      "time": "2026-01-23",
      "open": 531.4099731445312,
      "high": 532.1400146484375,
      "low": 520.1599731445312,
      "close": 524.739990234375,
      "volume": 5002900
    },
    {
      "time": "2026-01-26",
      "open": 526.7100219726562,
      "high": 530.3900146484375,
      "low": 522.6500244140625,
      "close": 527.3599853515625,
      "volume": 4839700
    },
    {
      "time": "2026-01-27",
      "open": 527.6500244140625,
      "high": 529.1099853515625,
      "low": 519.5499877929688,
      "close": 520.4099731445312,
      "volume": 3850800
    },
    {
      "time": "2026-01-28",
      "open": 521.9600219726562,
      "high": 523.8300170898438,
      "low": 518.27001953125,
      "close": 521.3699951171875,
      "volume": 5483000
    },
    {
      "time": "2026-01-29",
      "open": 531.7899780273438,
      "high": 544.239990234375,
      "low": 520.1099853515625,
      "close": 543.72998046875,
      "volume": 5488300
    },
    {
      "time": "2026-01-30",
      "open": 541.010009765625,
      "high": 543.760009765625,
      "low": 535.22998046875,
      "close": 538.7899780273438,
      "volume": 4306900
    },
    {
      "time": "2026-02-02",
      "open": 540.989990234375,
      "high": 557.1199951171875,
      "low": 540.9500122070312,
      "close": 555.3699951171875,
      "volume": 4603300
    },
    {
      "time": "2026-02-03",
      "open": 554.3300170898438,
      "high": 560.1099853515625,
      "low": 549.030029296875,
      "close": 550.719970703125,
      "volume": 5706700
    },
    {
      "time": "2026-02-04",
      "open": 549.72998046875,
      "high": 556.5999755859375,
      "low": 541.010009765625,
      "close": 553.52001953125,
      "volume": 4448000
    },
    {
      "time": "2026-02-05",
      "open": 554.8499755859375,
      "high": 561.9199829101562,
      "low": 549.9500122070312,
      "close": 551.8900146484375,
      "volume": 4621600
    },
    {
      "time": "2026-02-06",
      "open": 553.0700073242188,
      "high": 556.7899780273438,
      "low": 539.7999877929688,
      "close": 548.739990234375,
      "volume": 3779700
    },
    {
      "time": "2026-02-09",
      "open": 543.7100219726562,
      "high": 546.5599975585938,
      "low": 534.2000122070312,
      "close": 535.3300170898438,
      "volume": 4110300
    },
    {
      "time": "2026-02-10",
      "open": 536.27001953125,
      "high": 547,
      "low": 535,
      "close": 540.3900146484375,
      "volume": 2222700
    },
    {
      "time": "2026-02-11",
      "open": 538.1500244140625,
      "high": 540.7000122070312,
      "low": 533.1099853515625,
      "close": 537.4600219726562,
      "volume": 3691000
    },
    {
      "time": "2026-02-12",
      "open": 539.9299926757812,
      "high": 543,
      "low": 527.1500244140625,
      "close": 527.4600219726562,
      "volume": 3466200
    },
    {
      "time": "2026-02-13",
      "open": 529.0599975585938,
      "high": 533.989990234375,
      "low": 516.02001953125,
      "close": 518.3599853515625,
      "volume": 4017700
    },
    {
      "time": "2026-02-17",
      "open": 515,
      "high": 525.8599853515625,
      "low": 515,
      "close": 521.9299926757812,
      "volume": 3178000
    },
    {
      "time": "2026-02-18",
      "open": 522.489990234375,
      "high": 530.760009765625,
      "low": 519.4000244140625,
      "close": 527.97998046875,
      "volume": 3575900
    },
    {
      "time": "2026-02-19",
      "open": 524.8099975585938,
      "high": 526.530029296875,
      "low": 516.0499877929688,
      "close": 520.260009765625,
      "volume": 3009400
    },
    {
      "time": "2026-02-20",
      "open": 520.25,
      "high": 527.5,
      "low": 518.5900268554688,
      "close": 526.4099731445312,
      "volume": 2838500
    },
    {
      "time": "2026-02-23",
      "open": 520.469970703125,
      "high": 522.719970703125,
      "low": 490,
      "close": 496.0299987792969,
      "volume": 6312300
    },
    {
      "time": "2026-02-24",
      "open": 493.739990234375,
      "high": 499.25,
      "low": 491.260009765625,
      "close": 498,
      "volume": 5292900
    },
    {
      "time": "2026-02-25",
      "open": 502.82000732421875,
      "high": 510.5400085449219,
      "low": 502.4200134277344,
      "close": 509.3900146484375,
      "volume": 4139100
    },
    {
      "time": "2026-02-26",
      "open": 510.95001220703125,
      "high": 519.9000244140625,
      "low": 509.010009765625,
      "close": 514.77001953125,
      "volume": 4843600
    },
    {
      "time": "2026-02-27",
      "open": 509.4700012207031,
      "high": 518.760009765625,
      "low": 506.75,
      "close": 517.2100219726562,
      "volume": 5121100
    },
    {
      "time": "2026-03-02",
      "open": 509.4800109863281,
      "high": 526.1599731445312,
      "low": 507.3399963378906,
      "close": 521,
      "volume": 3827000
    },
    {
      "time": "2026-03-03",
      "open": 513.6099853515625,
      "high": 526.7999877929688,
      "low": 513,
      "close": 524.3200073242188,
      "volume": 4199700
    },
    {
      "time": "2026-03-04",
      "open": 524.1599731445312,
      "high": 526.1599731445312,
      "low": 520.280029296875,
      "close": 522.9199829101562,
      "volume": 3154700
    },
    {
      "time": "2026-03-05",
      "open": 521.0999755859375,
      "high": 525.3200073242188,
      "low": 512.75,
      "close": 524.6599731445312,
      "volume": 3879300
    },
    {
      "time": "2026-03-06",
      "open": 519.6400146484375,
      "high": 522.5499877929688,
      "low": 512.2000122070312,
      "close": 522.3400268554688,
      "volume": 2872900
    },
    {
      "time": "2026-03-09",
      "open": 516.27001953125,
      "high": 520.8900146484375,
      "low": 509.1099853515625,
      "close": 517.719970703125,
      "volume": 3546600
    },
    {
      "time": "2026-03-10",
      "open": 516.9500122070312,
      "high": 519.3300170898438,
      "low": 511,
      "close": 514.719970703125,
      "volume": 2759800
    },
    {
      "time": "2026-03-11",
      "open": 513.0800170898438,
      "high": 515.3099975585938,
      "low": 502.7200012207031,
      "close": 504,
      "volume": 2873200
    },
    {
      "time": "2026-03-12",
      "open": 500,
      "high": 505.6199951171875,
      "low": 496.2900085449219,
      "close": 497.30999755859375,
      "volume": 2702500
    },
    {
      "time": "2026-03-13",
      "open": 496.55999755859375,
      "high": 501.8599853515625,
      "low": 495.3999938964844,
      "close": 497.989990234375,
      "volume": 2809300
    },
    {
      "time": "2026-03-16",
      "open": 498.6199951171875,
      "high": 508.5799865722656,
      "low": 498.6199951171875,
      "close": 508.5,
      "volume": 3450300
    },
    {
      "time": "2026-03-17",
      "open": 510.54998779296875,
      "high": 516.9600219726562,
      "low": 506.5,
      "close": 506.5799865722656,
      "volume": 2834300
    },
    {
      "time": "2026-03-18",
      "open": 503.75,
      "high": 503.75,
      "low": 487.9200134277344,
      "close": 488.4700012207031,
      "volume": 3458700
    },
    {
      "time": "2026-03-19",
      "open": 490.5199890136719,
      "high": 497.0799865722656,
      "low": 487.30999755859375,
      "close": 491.1400146484375,
      "volume": 3284500
    },
    {
      "time": "2026-03-20",
      "open": 492.4700012207031,
      "high": 499.2200012207031,
      "low": 491.010009765625,
      "close": 496.32000732421875,
      "volume": 5762900
    },
    {
      "time": "2026-03-23",
      "open": 506.04998779296875,
      "high": 507.0400085449219,
      "low": 500.3800048828125,
      "close": 500.3800048828125,
      "volume": 2985900
    },
    {
      "time": "2026-03-24",
      "open": 495.6400146484375,
      "high": 502.7300109863281,
      "low": 493.239990234375,
      "close": 498.92999267578125,
      "volume": 2278900
    },
    {
      "time": "2026-03-25",
      "open": 501.2900085449219,
      "high": 506.25,
      "low": 494.55999755859375,
      "close": 502.760009765625,
      "volume": 2422000
    },
    {
      "time": "2026-03-26",
      "open": 500.510009765625,
      "high": 504.79998779296875,
      "low": 499.04998779296875,
      "close": 500.75,
      "volume": 3995400
    },
    {
      "time": "2026-03-27",
      "open": 499.45001220703125,
      "high": 500.04998779296875,
      "low": 480.5,
      "close": 484.239990234375,
      "volume": 3963300
    },
    {
      "time": "2026-03-30",
      "open": 488.0299987792969,
      "high": 495.5400085449219,
      "low": 487,
      "close": 494,
      "volume": 3629500
    },
    {
      "time": "2026-03-31",
      "open": 500,
      "high": 501.4100036621094,
      "low": 490.5799865722656,
      "close": 499.6600036621094,
      "volume": 4417600
    },
    {
      "time": "2026-04-01",
      "open": 502.2300109863281,
      "high": 503,
      "low": 485.6499938964844,
      "close": 491.6499938964844,
      "volume": 4607100
    },
    {
      "time": "2026-04-02",
      "open": 488.1300048828125,
      "high": 499.8800048828125,
      "low": 487.75,
      "close": 493.44000244140625,
      "volume": 2926000
    },
    {
      "time": "2026-04-06",
      "open": 493.75,
      "high": 501.9100036621094,
      "low": 491.17999267578125,
      "close": 501.5,
      "volume": 2466000
    },
    {
      "time": "2026-04-07",
      "open": 498.2900085449219,
      "high": 502.6000061035156,
      "low": 495.6700134277344,
      "close": 498.2799987792969,
      "volume": 3593200
    },
    {
      "time": "2026-04-08",
      "open": 508,
      "high": 511.82000732421875,
      "low": 505.8599853515625,
      "close": 507.1199951171875,
      "volume": 3874900
    },
    {
      "time": "2026-04-09",
      "open": 504.4599914550781,
      "high": 506.6700134277344,
      "low": 497.760009765625,
      "close": 503.57000732421875,
      "volume": 3301800
    },
    {
      "time": "2026-04-10",
      "open": 502.010009765625,
      "high": 504.3900146484375,
      "low": 495.6700134277344,
      "close": 498.6600036621094,
      "volume": 2842200
    },
    {
      "time": "2026-04-13",
      "open": 496.2300109863281,
      "high": 508.8699951171875,
      "low": 495,
      "close": 508.5799865722656,
      "volume": 3318100
    },
    {
      "time": "2026-04-14",
      "open": 508,
      "high": 513.97998046875,
      "low": 506.69000244140625,
      "close": 513.1599731445312,
      "volume": 2744600
    },
    {
      "time": "2026-04-15",
      "open": 516,
      "high": 522.4400024414062,
      "low": 513.2000122070312,
      "close": 519.9600219726562,
      "volume": 2910800
    },
    {
      "time": "2026-04-16",
      "open": 518.030029296875,
      "high": 522.22998046875,
      "low": 517.010009765625,
      "close": 518.5399780273438,
      "volume": 2967400
    },
    {
      "time": "2026-04-17",
      "open": 521.5,
      "high": 527.469970703125,
      "low": 518.739990234375,
      "close": 521.2999877929688,
      "volume": 3617200
    },
    {
      "time": "2026-04-20",
      "open": 520.760009765625,
      "high": 524.47998046875,
      "low": 514.5399780273438,
      "close": 516.6500244140625,
      "volume": 2503500
    },
    {
      "time": "2026-04-21",
      "open": 516.9299926757812,
      "high": 523.1099853515625,
      "low": 510.1700134277344,
      "close": 511.3500061035156,
      "volume": 3444900
    },
    {
      "time": "2026-04-22",
      "open": 512.0700073242188,
      "high": 513.7899780273438,
      "low": 505.7200012207031,
      "close": 510.1600036621094,
      "volume": 2288500
    },
    {
      "time": "2026-04-23",
      "open": 507.3699951171875,
      "high": 509.6499938964844,
      "low": 498.3699951171875,
      "close": 502.3800048828125,
      "volume": 2724000
    },
    {
      "time": "2026-04-24",
      "open": 499,
      "high": 505.6099853515625,
      "low": 495.6300048828125,
      "close": 504.1700134277344,
      "volume": 2406900
    },
    {
      "time": "2026-04-27",
      "open": 500.760009765625,
      "high": 509.04998779296875,
      "low": 500.760009765625,
      "close": 506.42999267578125,
      "volume": 2531300
    },
    {
      "time": "2026-04-28",
      "open": 512.25,
      "high": 517,
      "low": 507.239990234375,
      "close": 507.6199951171875,
      "volume": 3892500
    },
    {
      "time": "2026-04-29",
      "open": 529.989990234375,
      "high": 534.2100219726562,
      "low": 520.8900146484375,
      "close": 525.22998046875,
      "volume": 5876700
    },
    {
      "time": "2026-04-30",
      "open": 504.5,
      "high": 514.1500244140625,
      "low": 498.9599914550781,
      "close": 502.9200134277344,
      "volume": 5975100
    },
    {
      "time": "2026-05-01",
      "open": 506,
      "high": 509,
      "low": 492.1499938964844,
      "close": 495.4599914550781,
      "volume": 4531800
    },
    {
      "time": "2026-05-04",
      "open": 495,
      "high": 507.2900085449219,
      "low": 493.8800048828125,
      "close": 504.739990234375,
      "volume": 4419900
    },
    {
      "time": "2026-05-05",
      "open": 501.0299987792969,
      "high": 503.8800048828125,
      "low": 493.260009765625,
      "close": 497.0799865722656,
      "volume": 4216700
    },
    {
      "time": "2026-05-06",
      "open": 499.1400146484375,
      "high": 500.739990234375,
      "low": 489.7300109863281,
      "close": 491.8900146484375,
      "volume": 4363300
    },
    {
      "time": "2026-05-07",
      "open": 492.70001220703125,
      "high": 503.5199890136719,
      "low": 492.70001220703125,
      "close": 500.94000244140625,
      "volume": 4964100
    },
    {
      "time": "2026-05-08",
      "open": 500.1300048828125,
      "high": 500.4100036621094,
      "low": 491.7300109863281,
      "close": 495.4800109863281,
      "volume": 4143400
    },
    {
      "time": "2026-05-11",
      "open": 495,
      "high": 501.6600036621094,
      "low": 492.010009765625,
      "close": 497.80999755859375,
      "volume": 3959400
    },
    {
      "time": "2026-05-12",
      "open": 500.6099853515625,
      "high": 506.30999755859375,
      "low": 499.75,
      "close": 499.80999755859375,
      "volume": 3296000
    },
    {
      "time": "2026-05-13",
      "open": 495.6099853515625,
      "high": 498.6000061035156,
      "low": 490.32000732421875,
      "close": 490.6400146484375,
      "volume": 3322800
    },
    {
      "time": "2026-05-14",
      "open": 491.2799987792969,
      "high": 494.5,
      "low": 488.010009765625,
      "close": 489.94000244140625,
      "volume": 2584900
    },
    {
      "time": "2026-05-15",
      "open": 493.5,
      "high": 502.2799987792969,
      "low": 492.3299865722656,
      "close": 494.20001220703125,
      "volume": 3416500
    },
    {
      "time": "2026-05-18",
      "open": 491.489990234375,
      "high": 506.2300109863281,
      "low": 490.95001220703125,
      "close": 505.7900085449219,
      "volume": 4076600
    },
    {
      "time": "2026-05-19",
      "open": 507.55999755859375,
      "high": 512.9000244140625,
      "low": 498.5,
      "close": 499.70001220703125,
      "volume": 3378300
    },
    {
      "time": "2026-05-20",
      "open": 493.5,
      "high": 499.70001220703125,
      "low": 490.79998779296875,
      "close": 498.0400085449219,
      "volume": 3615700
    },
    {
      "time": "2026-05-21",
      "open": 496,
      "high": 501.3800048828125,
      "low": 490.07000732421875,
      "close": 499.6199951171875,
      "volume": 2474600
    },
    {
      "time": "2026-05-22",
      "open": 499.1099853515625,
      "high": 504.260009765625,
      "low": 497.32000732421875,
      "close": 498.5400085449219,
      "volume": 1959300
    },
    {
      "time": "2026-05-26",
      "open": 496,
      "high": 496.8500061035156,
      "low": 492.05999755859375,
      "close": 493.010009765625,
      "volume": 1947300
    },
    {
      "time": "2026-05-27",
      "open": 493.010009765625,
      "high": 499.3500061035156,
      "low": 492.510009765625,
      "close": 495.0400085449219,
      "volume": 2834900
    },
    {
      "time": "2026-05-28",
      "open": 493.3399963378906,
      "high": 494.5799865722656,
      "low": 486.3500061035156,
      "close": 493.75,
      "volume": 3924100
    },
    {
      "time": "2026-05-29",
      "open": 494.5,
      "high": 500.1099853515625,
      "low": 492.8399963378906,
      "close": 493.9800109863281,
      "volume": 5693100
    },
    {
      "time": "2026-06-01",
      "open": 494.25,
      "high": 497.1300048828125,
      "low": 488.6499938964844,
      "close": 495.25,
      "volume": 4653400
    },
    {
      "time": "2026-06-02",
      "open": 493.05999755859375,
      "high": 493.989990234375,
      "low": 477.67999267578125,
      "close": 477.67999267578125,
      "volume": 5028300
    },
    {
      "time": "2026-06-03",
      "open": 477.3500061035156,
      "high": 481.9599914550781,
      "low": 464.5199890136719,
      "close": 471.54998779296875,
      "volume": 5227200
    },
    {
      "time": "2026-06-04",
      "open": 479.55999755859375,
      "high": 488.54998779296875,
      "low": 477.4599914550781,
      "close": 481.760009765625,
      "volume": 4020600
    },
    {
      "time": "2026-06-05",
      "open": 484,
      "high": 494,
      "low": 484,
      "close": 491.0799865722656,
      "volume": 4230700
    },
    {
      "time": "2026-06-08",
      "open": 486.760009765625,
      "high": 489.5199890136719,
      "low": 483.70001220703125,
      "close": 485.6700134277344,
      "volume": 3091900
    },
    {
      "time": "2026-06-09",
      "open": 483.8900146484375,
      "high": 495.4200134277344,
      "low": 482,
      "close": 495.239990234375,
      "volume": 3309600
    },
    {
      "time": "2026-06-10",
      "open": 497.4700012207031,
      "high": 498.79998779296875,
      "low": 486.5,
      "close": 489.0799865722656,
      "volume": 3239900
    },
    {
      "time": "2026-06-11",
      "open": 488.6600036621094,
      "high": 491.4700012207031,
      "low": 484.3900146484375,
      "close": 486.510009765625,
      "volume": 3801000
    },
    {
      "time": "2026-06-12",
      "open": 488.8800048828125,
      "high": 492.3699951171875,
      "low": 484.5400085449219,
      "close": 489.9800109863281,
      "volume": 3984200
    },
    {
      "time": "2026-06-15",
      "open": 490.5,
      "high": 493.54998779296875,
      "low": 486.6600036621094,
      "close": 490.6400146484375,
      "volume": 3888500
    },
    {
      "time": "2026-06-16",
      "open": 491.8599853515625,
      "high": 501.5,
      "low": 489.510009765625,
      "close": 501.3299865722656,
      "volume": 4006000
    },
    {
      "time": "2026-06-17",
      "open": 502.92999267578125,
      "high": 504.6400146484375,
      "low": 492.3999938964844,
      "close": 492.989990234375,
      "volume": 2927100
    },
    {
      "time": "2026-06-18",
      "open": 494.7699890136719,
      "high": 495.989990234375,
      "low": 488.9100036621094,
      "close": 489.7900085449219,
      "volume": 6674700
    },
    {
      "time": "2026-06-22",
      "open": 488.1600036621094,
      "high": 495.6600036621094,
      "low": 483.1400146484375,
      "close": 484.0899963378906,
      "volume": 3955600
    },
    {
      "time": "2026-06-23",
      "open": 488.8299865722656,
      "high": 491.55999755859375,
      "low": 484.4200134277344,
      "close": 488.07000732421875,
      "volume": 3936400
    },
    {
      "time": "2026-06-24",
      "open": 488.0799865722656,
      "high": 498.44000244140625,
      "low": 486.2200012207031,
      "close": 494.4100036621094,
      "volume": 3609700
    },
    {
      "time": "2026-06-25",
      "open": 496,
      "high": 504.79998779296875,
      "low": 488.6499938964844,
      "close": 488.9200134277344,
      "volume": 3722000
    },
    {
      "time": "2026-06-26",
      "open": 488.5799865722656,
      "high": 504.3599853515625,
      "low": 488.5799865722656,
      "close": 499.0199890136719,
      "volume": 9200900
    },
    {
      "time": "2026-06-29",
      "open": 502.5,
      "high": 515.4500122070312,
      "low": 502.5,
      "close": 509.6400146484375,
      "volume": 4812000
    },
    {
      "time": "2026-06-30",
      "open": 511.8999938964844,
      "high": 514,
      "low": 507.1400146484375,
      "close": 513.5999755859375,
      "volume": 4696300
    },
    {
      "time": "2026-07-01",
      "open": 517.25,
      "high": 530.4099731445312,
      "low": 513.4199829101562,
      "close": 522.4400024414062,
      "volume": 4412800
    },
    {
      "time": "2026-07-02",
      "open": 529.72998046875,
      "high": 539.6300048828125,
      "low": 526.0700073242188,
      "close": 539.3900146484375,
      "volume": 3900200
    },
    {
      "time": "2026-07-06",
      "open": 540.739990234375,
      "high": 541.8900146484375,
      "low": 522.6799926757812,
      "close": 533.0999755859375,
      "volume": 3578000
    },
    {
      "time": "2026-07-07",
      "open": 533.8400268554688,
      "high": 543.6500244140625,
      "low": 530,
      "close": 531.6199951171875,
      "volume": 3516600
    },
    {
      "time": "2026-07-08",
      "open": 531.1099853515625,
      "high": 531.6199951171875,
      "low": 517.2100219726562,
      "close": 519.8599853515625,
      "volume": 2723800
    },
    {
      "time": "2026-07-09",
      "open": 518.030029296875,
      "high": 523.22998046875,
      "low": 515.1099853515625,
      "close": 523.2000122070312,
      "volume": 2843700
    },
    {
      "time": "2026-07-10",
      "open": 527.260009765625,
      "high": 528.9400024414062,
      "low": 519.6500244140625,
      "close": 526.739990234375,
      "volume": 1616900
    },
    {
      "time": "2026-07-13",
      "open": 530.7100219726562,
      "high": 539.9299926757812,
      "low": 530.7100219726562,
      "close": 537.7000122070312,
      "volume": 2871500
    },
    {
      "time": "2026-07-14",
      "open": 534.989990234375,
      "high": 543.4600219726562,
      "low": 532.0599975585938,
      "close": 538.02001953125,
      "volume": 3323800
    },
    {
      "time": "2026-07-15",
      "open": 538.5399780273438,
      "high": 541.239990234375,
      "low": 529.0800170898438,
      "close": 535.2100219726562,
      "volume": 3128500
    },
    {
      "time": "2026-07-16",
      "open": 541.5,
      "high": 551.6799926757812,
      "low": 539.6900024414062,
      "close": 551.5399780273438,
      "volume": 2925400
    },
    {
      "time": "2026-07-17",
      "open": 550.5,
      "high": 551.719970703125,
      "low": 540.22998046875,
      "close": 543.5999755859375,
      "volume": 3221600
    },
    {
      "time": "2026-07-20",
      "open": 540,
      "high": 547.9099731445312,
      "low": 538.010009765625,
      "close": 547.4400024414062,
      "volume": 2572500
    },
    {
      "time": "2026-07-21",
      "open": 543.760009765625,
      "high": 544.3400268554688,
      "low": 536.8499755859375,
      "close": 538.2999877929688,
      "volume": 2935700
    },
    {
      "time": "2026-07-22",
      "open": 538.9400024414062,
      "high": 540,
      "low": 530.72998046875,
      "close": 531.97998046875,
      "volume": 2313200
    },
    {
      "time": "2026-07-23",
      "open": 527.97998046875,
      "high": 530.8800048828125,
      "low": 523.6099853515625,
      "close": 530.2899780273438,
      "volume": 2071700
    },
    {
      "time": "2026-07-24",
      "open": 531.4600219726562,
      "high": 539.9299926757812,
      "low": 529.6849975585938,
      "close": 539.6599731445312,
      "volume": 1765075
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 579.5589978027343
    },
    {
      "time": "2025-10-06",
      "value": 579.7707983398437
    },
    {
      "time": "2025-10-07",
      "value": 580.0019982910156
    },
    {
      "time": "2025-10-08",
      "value": 580.2643981933594
    },
    {
      "time": "2025-10-09",
      "value": 580.3731982421875
    },
    {
      "time": "2025-10-10",
      "value": 580.1933984375
    },
    {
      "time": "2025-10-13",
      "value": 580.1803979492188
    },
    {
      "time": "2025-10-14",
      "value": 580.14259765625
    },
    {
      "time": "2025-10-15",
      "value": 580.077998046875
    },
    {
      "time": "2025-10-16",
      "value": 579.692998046875
    },
    {
      "time": "2025-10-17",
      "value": 579.687998046875
    },
    {
      "time": "2025-10-20",
      "value": 579.5287976074219
    },
    {
      "time": "2025-10-21",
      "value": 579.49759765625
    },
    {
      "time": "2025-10-22",
      "value": 579.4411975097656
    },
    {
      "time": "2025-10-23",
      "value": 579.3585974121094
    },
    {
      "time": "2025-10-24",
      "value": 579.156796875
    },
    {
      "time": "2025-10-27",
      "value": 578.9699963378906
    },
    {
      "time": "2025-10-28",
      "value": 578.6057958984375
    },
    {
      "time": "2025-10-29",
      "value": 577.9871960449219
    },
    {
      "time": "2025-10-30",
      "value": 577.2071960449218
    },
    {
      "time": "2025-10-31",
      "value": 576.4085961914062
    },
    {
      "time": "2025-11-03",
      "value": 575.3107958984375
    },
    {
      "time": "2025-11-04",
      "value": 574.5015954589844
    },
    {
      "time": "2025-11-05",
      "value": 573.735595703125
    },
    {
      "time": "2025-11-06",
      "value": 572.9879968261719
    },
    {
      "time": "2025-11-07",
      "value": 572.2177966308594
    },
    {
      "time": "2025-11-10",
      "value": 571.3711975097656
    },
    {
      "time": "2025-11-11",
      "value": 570.7007971191406
    },
    {
      "time": "2025-11-12",
      "value": 570.0597961425781
    },
    {
      "time": "2025-11-13",
      "value": 569.2583959960938
    },
    {
      "time": "2025-11-14",
      "value": 568.4885961914063
    },
    {
      "time": "2025-11-17",
      "value": 567.4935961914063
    },
    {
      "time": "2025-11-18",
      "value": 566.3651965332032
    },
    {
      "time": "2025-11-19",
      "value": 565.3847961425781
    },
    {
      "time": "2025-11-20",
      "value": 564.1677966308594
    },
    {
      "time": "2025-11-21",
      "value": 563.36759765625
    },
    {
      "time": "2025-11-24",
      "value": 562.4653967285157
    },
    {
      "time": "2025-11-25",
      "value": 561.666396484375
    },
    {
      "time": "2025-11-26",
      "value": 560.5923962402344
    },
    {
      "time": "2025-11-28",
      "value": 559.8819970703125
    },
    {
      "time": "2025-12-01",
      "value": 559.0781970214844
    },
    {
      "time": "2025-12-02",
      "value": 558.3065966796875
    },
    {
      "time": "2025-12-03",
      "value": 557.981796875
    },
    {
      "time": "2025-12-04",
      "value": 557.451796875
    },
    {
      "time": "2025-12-05",
      "value": 557.0161975097657
    },
    {
      "time": "2025-12-08",
      "value": 556.5223974609376
    },
    {
      "time": "2025-12-09",
      "value": 555.9105969238282
    },
    {
      "time": "2025-12-10",
      "value": 555.3115966796875
    },
    {
      "time": "2025-12-11",
      "value": 555.1035961914063
    },
    {
      "time": "2025-12-12",
      "value": 554.995595703125
    },
    {
      "time": "2025-12-15",
      "value": 554.7691955566406
    },
    {
      "time": "2025-12-16",
      "value": 554.5133959960938
    },
    {
      "time": "2025-12-17",
      "value": 554.2259948730468
    },
    {
      "time": "2025-12-18",
      "value": 554.0213952636718
    },
    {
      "time": "2025-12-19",
      "value": 554.1749951171874
    },
    {
      "time": "2025-12-22",
      "value": 554.5393957519532
    },
    {
      "time": "2025-12-23",
      "value": 554.8815954589844
    },
    {
      "time": "2025-12-24",
      "value": 555.1121960449219
    },
    {
      "time": "2025-12-26",
      "value": 555.4479956054688
    },
    {
      "time": "2025-12-29",
      "value": 556.0083959960938
    },
    {
      "time": "2025-12-30",
      "value": 556.3373962402344
    },
    {
      "time": "2025-12-31",
      "value": 556.4277966308593
    },
    {
      "time": "2026-01-02",
      "value": 556.2497961425781
    },
    {
      "time": "2026-01-05",
      "value": 556.1939965820312
    },
    {
      "time": "2026-01-06",
      "value": 556.3253967285157
    },
    {
      "time": "2026-01-07",
      "value": 556.4503967285157
    },
    {
      "time": "2026-01-08",
      "value": 556.6045971679688
    },
    {
      "time": "2026-01-09",
      "value": 556.796796875
    },
    {
      "time": "2026-01-12",
      "value": 557.0307971191406
    },
    {
      "time": "2026-01-13",
      "value": 556.8569970703124
    },
    {
      "time": "2026-01-14",
      "value": 556.7535974121093
    },
    {
      "time": "2026-01-15",
      "value": 556.7251977539063
    },
    {
      "time": "2026-01-16",
      "value": 556.4599975585937
    },
    {
      "time": "2026-01-20",
      "value": 556.0285974121093
    },
    {
      "time": "2026-01-21",
      "value": 555.5143969726563
    },
    {
      "time": "2026-01-22",
      "value": 555.132197265625
    },
    {
      "time": "2026-01-23",
      "value": 554.5677966308593
    },
    {
      "time": "2026-01-26",
      "value": 553.9479968261719
    },
    {
      "time": "2026-01-27",
      "value": 553.1315966796875
    },
    {
      "time": "2026-01-28",
      "value": 552.4475964355469
    },
    {
      "time": "2026-01-29",
      "value": 552.4075964355469
    },
    {
      "time": "2026-01-30",
      "value": 552.446396484375
    },
    {
      "time": "2026-02-02",
      "value": 553.0021960449219
    },
    {
      "time": "2026-02-03",
      "value": 553.4093957519531
    },
    {
      "time": "2026-02-04",
      "value": 553.9221960449219
    },
    {
      "time": "2026-02-05",
      "value": 554.1519958496094
    },
    {
      "time": "2026-02-06",
      "value": 554.3697961425781
    },
    {
      "time": "2026-02-09",
      "value": 554.1469970703125
    },
    {
      "time": "2026-02-10",
      "value": 554.0561975097656
    },
    {
      "time": "2026-02-11",
      "value": 553.7947973632813
    },
    {
      "time": "2026-02-12",
      "value": 553.4645983886719
    },
    {
      "time": "2026-02-13",
      "value": 552.9135986328125
    },
    {
      "time": "2026-02-17",
      "value": 552.2775988769531
    },
    {
      "time": "2026-02-18",
      "value": 551.9909985351562
    },
    {
      "time": "2026-02-19",
      "value": 551.4857983398438
    },
    {
      "time": "2026-02-20",
      "value": 551.2051977539063
    },
    {
      "time": "2026-02-23",
      "value": 550.3747979736328
    },
    {
      "time": "2026-02-24",
      "value": 549.5575982666015
    },
    {
      "time": "2026-02-25",
      "value": 548.4779986572265
    },
    {
      "time": "2026-02-26",
      "value": 547.3347991943359
    },
    {
      "time": "2026-02-27",
      "value": 546.2963995361329
    },
    {
      "time": "2026-03-02",
      "value": 545.3959991455079
    },
    {
      "time": "2026-03-03",
      "value": 544.5729998779296
    },
    {
      "time": "2026-03-04",
      "value": 543.7071990966797
    },
    {
      "time": "2026-03-05",
      "value": 542.7557989501953
    },
    {
      "time": "2026-03-06",
      "value": 541.688599243164
    },
    {
      "time": "2026-03-09",
      "value": 540.5159991455079
    },
    {
      "time": "2026-03-10",
      "value": 539.2213983154297
    },
    {
      "time": "2026-03-11",
      "value": 537.7093988037109
    },
    {
      "time": "2026-03-12",
      "value": 536.0975982666016
    },
    {
      "time": "2026-03-13",
      "value": 534.5089984130859
    },
    {
      "time": "2026-03-16",
      "value": 533.2613983154297
    },
    {
      "time": "2026-03-17",
      "value": 532.1303979492187
    },
    {
      "time": "2026-03-18",
      "value": 530.5283978271484
    },
    {
      "time": "2026-03-19",
      "value": 528.7443975830079
    },
    {
      "time": "2026-03-20",
      "value": 527.0723980712891
    },
    {
      "time": "2026-03-23",
      "value": 525.4785980224609
    },
    {
      "time": "2026-03-24",
      "value": 523.9463983154296
    },
    {
      "time": "2026-03-25",
      "value": 522.6759979248047
    },
    {
      "time": "2026-03-26",
      "value": 521.7911981201172
    },
    {
      "time": "2026-03-27",
      "value": 520.5395977783203
    },
    {
      "time": "2026-03-30",
      "value": 519.5665972900391
    },
    {
      "time": "2026-03-31",
      "value": 518.7699975585938
    },
    {
      "time": "2026-04-01",
      "value": 517.9681976318359
    },
    {
      "time": "2026-04-02",
      "value": 517.2855975341797
    },
    {
      "time": "2026-04-06",
      "value": 516.6583978271484
    },
    {
      "time": "2026-04-07",
      "value": 516.1291979980468
    },
    {
      "time": "2026-04-08",
      "value": 515.7243981933593
    },
    {
      "time": "2026-04-09",
      "value": 515.3875988769531
    },
    {
      "time": "2026-04-10",
      "value": 514.9333990478516
    },
    {
      "time": "2026-04-13",
      "value": 514.2303991699218
    },
    {
      "time": "2026-04-14",
      "value": 513.7177990722656
    },
    {
      "time": "2026-04-15",
      "value": 513.009599609375
    },
    {
      "time": "2026-04-16",
      "value": 512.3659997558593
    },
    {
      "time": "2026-04-17",
      "value": 511.72159912109373
    },
    {
      "time": "2026-04-20",
      "value": 511.01679931640626
    },
    {
      "time": "2026-04-21",
      "value": 510.26899963378906
    },
    {
      "time": "2026-04-22",
      "value": 509.7655993652344
    },
    {
      "time": "2026-04-23",
      "value": 509.0053991699219
    },
    {
      "time": "2026-04-24",
      "value": 508.33959899902345
    },
    {
      "time": "2026-04-27",
      "value": 507.91899841308594
    },
    {
      "time": "2026-04-28",
      "value": 507.7041986083984
    },
    {
      "time": "2026-04-29",
      "value": 507.7701983642578
    },
    {
      "time": "2026-04-30",
      "value": 507.2689990234375
    },
    {
      "time": "2026-05-01",
      "value": 506.77299865722654
    },
    {
      "time": "2026-05-04",
      "value": 506.33959899902345
    },
    {
      "time": "2026-05-05",
      "value": 506.3605987548828
    },
    {
      "time": "2026-05-06",
      "value": 506.23839904785154
    },
    {
      "time": "2026-05-07",
      "value": 506.06939880371095
    },
    {
      "time": "2026-05-08",
      "value": 505.6835986328125
    },
    {
      "time": "2026-05-11",
      "value": 505.29559814453125
    },
    {
      "time": "2026-05-12",
      "value": 504.8717980957031
    },
    {
      "time": "2026-05-13",
      "value": 504.1981982421875
    },
    {
      "time": "2026-05-14",
      "value": 503.5385986328125
    },
    {
      "time": "2026-05-15",
      "value": 502.9293994140625
    },
    {
      "time": "2026-05-18",
      "value": 502.59839904785156
    },
    {
      "time": "2026-05-19",
      "value": 502.23799987792967
    },
    {
      "time": "2026-05-20",
      "value": 501.90440063476564
    },
    {
      "time": "2026-05-21",
      "value": 501.8168005371094
    },
    {
      "time": "2026-05-22",
      "value": 501.8414007568359
    },
    {
      "time": "2026-05-26",
      "value": 501.74180114746093
    },
    {
      "time": "2026-05-27",
      "value": 501.47260131835935
    },
    {
      "time": "2026-05-28",
      "value": 501.21600158691405
    },
    {
      "time": "2026-05-29",
      "value": 501.3262017822266
    },
    {
      "time": "2026-06-01",
      "value": 501.4084014892578
    },
    {
      "time": "2026-06-02",
      "value": 501.03560119628906
    },
    {
      "time": "2026-06-03",
      "value": 500.45900085449216
    },
    {
      "time": "2026-06-04",
      "value": 500.11560119628905
    },
    {
      "time": "2026-06-05",
      "value": 499.8820007324219
    },
    {
      "time": "2026-06-08",
      "value": 499.58040100097656
    },
    {
      "time": "2026-06-09",
      "value": 499.80040100097654
    },
    {
      "time": "2026-06-10",
      "value": 499.7020007324219
    },
    {
      "time": "2026-06-11",
      "value": 499.4390008544922
    },
    {
      "time": "2026-06-12",
      "value": 499.40560119628907
    },
    {
      "time": "2026-06-15",
      "value": 499.3496014404297
    },
    {
      "time": "2026-06-16",
      "value": 499.346201171875
    },
    {
      "time": "2026-06-17",
      "value": 499.2404010009766
    },
    {
      "time": "2026-06-18",
      "value": 498.89380126953125
    },
    {
      "time": "2026-06-22",
      "value": 498.5042010498047
    },
    {
      "time": "2026-06-23",
      "value": 498.2924011230469
    },
    {
      "time": "2026-06-24",
      "value": 498.0090014648438
    },
    {
      "time": "2026-06-25",
      "value": 497.5242022705078
    },
    {
      "time": "2026-06-26",
      "value": 497.10540161132815
    },
    {
      "time": "2026-06-29",
      "value": 496.92740234375
    },
    {
      "time": "2026-06-30",
      "value": 496.77340209960937
    },
    {
      "time": "2026-07-01",
      "value": 496.88920166015623
    },
    {
      "time": "2026-07-02",
      "value": 497.4500018310547
    },
    {
      "time": "2026-07-06",
      "value": 497.90880126953124
    },
    {
      "time": "2026-07-07",
      "value": 498.49360107421876
    },
    {
      "time": "2026-07-08",
      "value": 498.8074005126953
    },
    {
      "time": "2026-07-09",
      "value": 499.14280090332034
    },
    {
      "time": "2026-07-10",
      "value": 499.52520080566404
    },
    {
      "time": "2026-07-13",
      "value": 499.7746014404297
    },
    {
      "time": "2026-07-14",
      "value": 500.4766015625
    },
    {
      "time": "2026-07-15",
      "value": 501.27160217285154
    },
    {
      "time": "2026-07-16",
      "value": 502.2076019287109
    },
    {
      "time": "2026-07-17",
      "value": 503.13800170898435
    },
    {
      "time": "2026-07-20",
      "value": 504.24900146484373
    },
    {
      "time": "2026-07-21",
      "value": 504.996201171875
    },
    {
      "time": "2026-07-22",
      "value": 505.72620056152346
    },
    {
      "time": "2026-07-23",
      "value": 506.37580017089846
    },
    {
      "time": "2026-07-24",
      "value": 507.1727996826172
    }
  ],
  "analysis": null
}