{
  "ok": true,
  "cached": false,
  "ticker": "META",
  "price": 666.66,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [
    {
      "owner": "Cox Christopher K",
      "title": "Chief Product Officer",
      "is_csuite": 0,
      "value": 13005575,
      "avg_price": 650.28,
      "filing_date": "2026-09-11"
    },
    {
      "owner": "Olivan Javier",
      "title": "Chief Operating Officer",
      "is_csuite": 1,
      "value": 3301175,
      "avg_price": 616.58,
      "filing_date": "2026-09-10"
    },
    {
      "owner": "Anderson Aaron",
      "title": "Chief Accounting Officer",
      "is_csuite": 0,
      "value": 2002508,
      "avg_price": 618.06,
      "filing_date": "2026-09-08"
    },
    {
      "owner": "LI SUSAN J",
      "title": "Chief Financial Officer",
      "is_csuite": 1,
      "value": 5063389,
      "avg_price": 550.61,
      "filing_date": "2026-08-20"
    },
    {
      "owner": "Mahoney Curtis J.",
      "title": "Chief Legal Officer",
      "is_csuite": 0,
      "value": 869922,
      "avg_price": 558,
      "filing_date": "2026-08-20"
    },
    {
      "owner": "Bosworth Andrew",
      "title": "Chief Technology Officer",
      "is_csuite": 0,
      "value": 4379184,
      "avg_price": 558,
      "filing_date": "2026-08-20"
    },
    {
      "owner": "LI SUSAN J",
      "title": "Chief Financial Officer",
      "is_csuite": 1,
      "value": 1467311,
      "avg_price": 689.85,
      "filing_date": "2026-08-18"
    }
  ],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-08-20",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Rohit Khanna",
      "slug": "rohit-khanna",
      "txn_type": "S_partial",
      "owner": "DC",
      "txn_date": "2026-08-10",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "kadoa"
    },
    {
      "name": "Rohit Khanna",
      "slug": "rohit-khanna",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-07-07",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "kadoa"
    },
    {
      "name": "Jared Moskowitz",
      "slug": "jared-moskowitz",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-06-17",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Jared Moskowitz",
      "slug": "jared-moskowitz",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-06-17",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Matthew Robert Van Epps",
      "slug": "matthew-robert-van-epps",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-06-16",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "John McGuire",
      "slug": "john-mcguire",
      "txn_type": "P",
      "owner": "SP",
      "txn_date": "2026-06-04",
      "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": "Daniel Crenshaw",
      "slug": "daniel-crenshaw",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-06-01",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Michael Rulli",
      "slug": "michael-rulli",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-05-06",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "AI-Related Debt Sales Are Near $500 Billion. Meta and CoreWeave Show Why the Same Boom Creates Two Different Risks",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ai-related-debt-sales-near-190243211.html",
      "published": "2026-09-14"
    },
    {
      "title": "Texas Put AI Data Centers on Notice. Meta and Digital Realty Already Chose Their Side",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/technology/ai/articles/texas-put-ai-data-centers-185557597.html",
      "published": "2026-09-14"
    },
    {
      "title": "Meta Gains - But Its 12-Point Margin Slide Still Demands Answers",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/markets/stocks/articles/meta-gains-12-point-margin-183900360.html",
      "published": "2026-09-14"
    },
    {
      "title": "What Anthropic's AI Slowdown Call Could Mean For Cloud Giants Amazon, Microsoft, Google",
      "publisher": "Investor's Business Daily",
      "link": "https://finance.yahoo.com/m/ddd9c8cc-f7e8-379c-8f95-d7163be9b782/what-anthropic%27s-ai-slowdown.html",
      "published": "2026-09-14"
    },
    {
      "title": "Alger Russell Innovation Index Updates for Third Quarter 2026",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/alger-russell-innovation-index-updates-165300788.html",
      "published": "2026-09-14"
    },
    {
      "title": "The Winners and Losers in an AI Slowdown",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/751a063f-8ddf-38a0-b310-b5856d0e7274/the-winners-and-losers-in-an.html",
      "published": "2026-09-14"
    },
    {
      "title": "Stock Market Midday, Sept. 14: Tech Stocks Slide on Dire AI Warnings, Micron Drops 5%",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/0a126f65-8aed-379e-978c-0b2666ebb27a/stock-market-midday%2C-sept..html",
      "published": "2026-09-14"
    },
    {
      "title": "Forget the Magnificent 7. This Duo Says Broadcom, Not Nvidia, Wins the Next Leg of AI.",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/4b0fb001-c668-3050-8c0e-57aebd528fba/forget-the-magnificent-7..html",
      "published": "2026-09-14"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 757.469970703125,
      "high": 774.0700073242188,
      "low": 751.989990234375,
      "close": 764.7000122070312,
      "volume": 10533800
    },
    {
      "time": "2025-09-16",
      "open": 767,
      "high": 781.3599853515625,
      "low": 765.0999755859375,
      "close": 779,
      "volume": 11782500
    },
    {
      "time": "2025-09-17",
      "open": 779.989990234375,
      "high": 783.2899780273438,
      "low": 766.3099975585938,
      "close": 775.719970703125,
      "volume": 9400900
    },
    {
      "time": "2025-09-18",
      "open": 780.75,
      "high": 788.780029296875,
      "low": 773.3599853515625,
      "close": 780.25,
      "volume": 10955000
    },
    {
      "time": "2025-09-19",
      "open": 786.4199829101562,
      "high": 790.7999877929688,
      "low": 769.1900024414062,
      "close": 778.3800048828125,
      "volume": 23696800
    },
    {
      "time": "2025-09-22",
      "open": 781.8499755859375,
      "high": 785.72998046875,
      "low": 764.469970703125,
      "close": 765.1599731445312,
      "volume": 11706900
    },
    {
      "time": "2025-09-23",
      "open": 769.25,
      "high": 770.5999755859375,
      "low": 751.0700073242188,
      "close": 755.4000244140625,
      "volume": 10872600
    },
    {
      "time": "2025-09-24",
      "open": 757.5,
      "high": 761.1099853515625,
      "low": 752.530029296875,
      "close": 760.6599731445312,
      "volume": 8828200
    },
    {
      "time": "2025-09-25",
      "open": 753.4500122070312,
      "high": 756.77001953125,
      "low": 744.5499877929688,
      "close": 748.9099731445312,
      "volume": 10591100
    },
    {
      "time": "2025-09-26",
      "open": 750,
      "high": 751.9299926757812,
      "low": 737.3499755859375,
      "close": 743.75,
      "volume": 9696300
    },
    {
      "time": "2025-09-29",
      "open": 748.719970703125,
      "high": 750.780029296875,
      "low": 739.1500244140625,
      "close": 743.4000244140625,
      "volume": 9246800
    },
    {
      "time": "2025-09-30",
      "open": 742.25,
      "high": 742.969970703125,
      "low": 726.2999877929688,
      "close": 734.3800048828125,
      "volume": 16226800
    },
    {
      "time": "2025-10-01",
      "open": 721.489990234375,
      "high": 721.8499755859375,
      "low": 710.2000122070312,
      "close": 717.3400268554688,
      "volume": 20419600
    },
    {
      "time": "2025-10-02",
      "open": 722.5800170898438,
      "high": 727.77001953125,
      "low": 718.1400146484375,
      "close": 727.0499877929688,
      "volume": 11415300
    },
    {
      "time": "2025-10-03",
      "open": 729.6300048828125,
      "high": 731,
      "low": 710.1799926757812,
      "close": 710.5599975585938,
      "volume": 16154300
    },
    {
      "time": "2025-10-06",
      "open": 705.1900024414062,
      "high": 716.8800048828125,
      "low": 690.510009765625,
      "close": 715.6599731445312,
      "volume": 21654700
    },
    {
      "time": "2025-10-07",
      "open": 717.719970703125,
      "high": 718.5,
      "low": 705.75,
      "close": 713.0800170898438,
      "volume": 12062900
    },
    {
      "time": "2025-10-08",
      "open": 713.4500122070312,
      "high": 719.6500244140625,
      "low": 707.8099975585938,
      "close": 717.8400268554688,
      "volume": 10790600
    },
    {
      "time": "2025-10-09",
      "open": 718.280029296875,
      "high": 733.510009765625,
      "low": 712.4400024414062,
      "close": 733.510009765625,
      "volume": 12717200
    },
    {
      "time": "2025-10-10",
      "open": 730.9199829101562,
      "high": 735.27001953125,
      "low": 704.510009765625,
      "close": 705.2999877929688,
      "volume": 16980100
    },
    {
      "time": "2025-10-13",
      "open": 713.010009765625,
      "high": 719.9400024414062,
      "low": 707.6400146484375,
      "close": 715.7000122070312,
      "volume": 9251800
    },
    {
      "time": "2025-10-14",
      "open": 707.780029296875,
      "high": 715.5499877929688,
      "low": 699.3300170898438,
      "close": 708.6500244140625,
      "volume": 8829800
    },
    {
      "time": "2025-10-15",
      "open": 717.0599975585938,
      "high": 723.9000244140625,
      "low": 709.510009765625,
      "close": 717.5499877929688,
      "volume": 10246800
    },
    {
      "time": "2025-10-16",
      "open": 717.5499877929688,
      "high": 725.489990234375,
      "low": 703.8800048828125,
      "close": 712.0700073242188,
      "volume": 9017000
    },
    {
      "time": "2025-10-17",
      "open": 707.0800170898438,
      "high": 718.5399780273438,
      "low": 706.1199951171875,
      "close": 716.9199829101562,
      "volume": 12232400
    },
    {
      "time": "2025-10-20",
      "open": 721.1900024414062,
      "high": 733.77001953125,
      "low": 720.1799926757812,
      "close": 732.1699829101562,
      "volume": 8900200
    },
    {
      "time": "2025-10-21",
      "open": 736.02001953125,
      "high": 738.5,
      "low": 728.75,
      "close": 733.27001953125,
      "volume": 7647300
    },
    {
      "time": "2025-10-22",
      "open": 733.8300170898438,
      "high": 740.5999755859375,
      "low": 724.030029296875,
      "close": 733.4099731445312,
      "volume": 8734500
    },
    {
      "time": "2025-10-23",
      "open": 734.7000122070312,
      "high": 742.4099731445312,
      "low": 733.0999755859375,
      "close": 734,
      "volume": 9856000
    },
    {
      "time": "2025-10-24",
      "open": 736.7899780273438,
      "high": 741.2100219726562,
      "low": 731.1500244140625,
      "close": 738.3599853515625,
      "volume": 9151300
    },
    {
      "time": "2025-10-27",
      "open": 749.72998046875,
      "high": 755.75,
      "low": 748.010009765625,
      "close": 750.8200073242188,
      "volume": 11321100
    },
    {
      "time": "2025-10-28",
      "open": 752.6300048828125,
      "high": 758.4000244140625,
      "low": 745.52001953125,
      "close": 751.4400024414062,
      "volume": 12193800
    },
    {
      "time": "2025-10-29",
      "open": 754.75,
      "high": 759.1599731445312,
      "low": 742.510009765625,
      "close": 751.6699829101562,
      "volume": 26818600
    },
    {
      "time": "2025-10-30",
      "open": 669.1500244140625,
      "high": 680.9600219726562,
      "low": 650.1699829101562,
      "close": 666.469970703125,
      "volume": 88440100
    },
    {
      "time": "2025-10-31",
      "open": 674.510009765625,
      "high": 674.8900146484375,
      "low": 645.5700073242188,
      "close": 648.3499755859375,
      "volume": 56953200
    },
    {
      "time": "2025-11-03",
      "open": 656,
      "high": 659.3300170898438,
      "low": 636.1799926757812,
      "close": 637.7100219726562,
      "volume": 33003600
    },
    {
      "time": "2025-11-04",
      "open": 628.0399780273438,
      "high": 641.739990234375,
      "low": 626.010009765625,
      "close": 627.3200073242188,
      "volume": 27356600
    },
    {
      "time": "2025-11-05",
      "open": 632.3099975585938,
      "high": 642.22998046875,
      "low": 626.5399780273438,
      "close": 635.9500122070312,
      "volume": 20219900
    },
    {
      "time": "2025-11-06",
      "open": 635.8499755859375,
      "high": 636,
      "low": 618,
      "close": 618.9400024414062,
      "volume": 23628800
    },
    {
      "time": "2025-11-07",
      "open": 616.489990234375,
      "high": 622.1300048828125,
      "low": 601.2000122070312,
      "close": 621.7100219726562,
      "volume": 29946800
    },
    {
      "time": "2025-11-10",
      "open": 631.0900268554688,
      "high": 635,
      "low": 618.1099853515625,
      "close": 631.760009765625,
      "volume": 19245000
    },
    {
      "time": "2025-11-11",
      "open": 628,
      "high": 629.5599975585938,
      "low": 619.3900146484375,
      "close": 627.0800170898438,
      "volume": 13302200
    },
    {
      "time": "2025-11-12",
      "open": 628.1300048828125,
      "high": 628.989990234375,
      "low": 607.77001953125,
      "close": 609.010009765625,
      "volume": 24493300
    },
    {
      "time": "2025-11-13",
      "open": 613.0700073242188,
      "high": 617.6500244140625,
      "low": 603,
      "close": 609.8900146484375,
      "volume": 20973800
    },
    {
      "time": "2025-11-14",
      "open": 601.7899780273438,
      "high": 613.6799926757812,
      "low": 595.2000122070312,
      "close": 609.4600219726562,
      "volume": 20724100
    },
    {
      "time": "2025-11-17",
      "open": 609.0399780273438,
      "high": 611.6900024414062,
      "low": 595.4000244140625,
      "close": 602.010009765625,
      "volume": 16501300
    },
    {
      "time": "2025-11-18",
      "open": 591.5999755859375,
      "high": 603.6599731445312,
      "low": 583.780029296875,
      "close": 597.6900024414062,
      "volume": 25500600
    },
    {
      "time": "2025-11-19",
      "open": 593.719970703125,
      "high": 595.3300170898438,
      "low": 581.25,
      "close": 590.3200073242188,
      "volume": 24744700
    },
    {
      "time": "2025-11-20",
      "open": 603.5,
      "high": 606.719970703125,
      "low": 583.3499755859375,
      "close": 589.1500244140625,
      "volume": 20603000
    },
    {
      "time": "2025-11-21",
      "open": 588.5,
      "high": 598.1199951171875,
      "low": 581.8599853515625,
      "close": 594.25,
      "volume": 21052600
    },
    {
      "time": "2025-11-24",
      "open": 598.719970703125,
      "high": 616.7000122070312,
      "low": 597.6300048828125,
      "close": 613.0499877929688,
      "volume": 23554900
    },
    {
      "time": "2025-11-25",
      "open": 624,
      "high": 637.0499877929688,
      "low": 618.2999877929688,
      "close": 636.219970703125,
      "volume": 25213000
    },
    {
      "time": "2025-11-26",
      "open": 637.6900024414062,
      "high": 638.3599853515625,
      "low": 631.6300048828125,
      "close": 633.6099853515625,
      "volume": 15209500
    },
    {
      "time": "2025-11-28",
      "open": 636.0800170898438,
      "high": 648.0499877929688,
      "low": 635.5,
      "close": 647.9500122070312,
      "volume": 11033200
    },
    {
      "time": "2025-12-01",
      "open": 639.5499877929688,
      "high": 645.3200073242188,
      "low": 637.760009765625,
      "close": 640.8699951171875,
      "volume": 13029900
    },
    {
      "time": "2025-12-02",
      "open": 642.3400268554688,
      "high": 647.8699951171875,
      "low": 638.0700073242188,
      "close": 647.0999755859375,
      "volume": 11640900
    },
    {
      "time": "2025-12-03",
      "open": 644.4099731445312,
      "high": 648.8499755859375,
      "low": 637.5499877929688,
      "close": 639.5999755859375,
      "volume": 11134300
    },
    {
      "time": "2025-12-04",
      "open": 676,
      "high": 676.0999755859375,
      "low": 660.0499877929688,
      "close": 661.530029296875,
      "volume": 29874600
    },
    {
      "time": "2025-12-05",
      "open": 664,
      "high": 674.6900024414062,
      "low": 662.3900146484375,
      "close": 673.4199829101562,
      "volume": 21207900
    },
    {
      "time": "2025-12-08",
      "open": 669.3400268554688,
      "high": 676.7100219726562,
      "low": 665.0700073242188,
      "close": 666.7999877929688,
      "volume": 13161000
    },
    {
      "time": "2025-12-09",
      "open": 663.77001953125,
      "high": 664.47998046875,
      "low": 653.3400268554688,
      "close": 656.9600219726562,
      "volume": 12997100
    },
    {
      "time": "2025-12-10",
      "open": 649.9500122070312,
      "high": 654.510009765625,
      "low": 643.4000244140625,
      "close": 650.1300048828125,
      "volume": 16910900
    },
    {
      "time": "2025-12-11",
      "open": 643.2899780273438,
      "high": 655.280029296875,
      "low": 640.7999877929688,
      "close": 652.7100219726562,
      "volume": 13056700
    },
    {
      "time": "2025-12-12",
      "open": 649.7999877929688,
      "high": 711,
      "low": 638.6099853515625,
      "close": 644.22998046875,
      "volume": 14016900
    },
    {
      "time": "2025-12-15",
      "open": 645.7000122070312,
      "high": 653,
      "low": 638.7000122070312,
      "close": 647.510009765625,
      "volume": 15549100
    },
    {
      "time": "2025-12-16",
      "open": 643.5,
      "high": 662.5399780273438,
      "low": 643.2000122070312,
      "close": 657.1500244140625,
      "volume": 14309100
    },
    {
      "time": "2025-12-17",
      "open": 655.6099853515625,
      "high": 661.22998046875,
      "low": 649.2000122070312,
      "close": 649.5,
      "volume": 15598500
    },
    {
      "time": "2025-12-18",
      "open": 657.030029296875,
      "high": 670.5599975585938,
      "low": 656.4600219726562,
      "close": 664.4500122070312,
      "volume": 20260300
    },
    {
      "time": "2025-12-19",
      "open": 666.4199829101562,
      "high": 671,
      "low": 658.1799926757812,
      "close": 658.77001953125,
      "volume": 49977100
    },
    {
      "time": "2025-12-22",
      "open": 661.6500244140625,
      "high": 673.5800170898438,
      "low": 656.6500244140625,
      "close": 661.5,
      "volume": 15659400
    },
    {
      "time": "2025-12-23",
      "open": 660.0499877929688,
      "high": 666,
      "low": 658.25,
      "close": 664.9400024414062,
      "volume": 8486800
    },
    {
      "time": "2025-12-24",
      "open": 662.530029296875,
      "high": 668.1799926757812,
      "low": 662.2000122070312,
      "close": 667.5499877929688,
      "volume": 5627500
    },
    {
      "time": "2025-12-26",
      "open": 668.0599975585938,
      "high": 668.9500122070312,
      "low": 661.3200073242188,
      "close": 663.2899780273438,
      "volume": 7133800
    },
    {
      "time": "2025-12-29",
      "open": 658.010009765625,
      "high": 660.25,
      "low": 654.3900146484375,
      "close": 658.6900024414062,
      "volume": 8506500
    },
    {
      "time": "2025-12-30",
      "open": 658.6900024414062,
      "high": 672.219970703125,
      "low": 657.8400268554688,
      "close": 665.9500122070312,
      "volume": 9187500
    },
    {
      "time": "2025-12-31",
      "open": 664.75,
      "high": 665,
      "low": 659.4400024414062,
      "close": 660.0900268554688,
      "volume": 7940400
    },
    {
      "time": "2026-01-02",
      "open": 662.72998046875,
      "high": 664.3900146484375,
      "low": 643.5,
      "close": 650.4099731445312,
      "volume": 13726500
    },
    {
      "time": "2026-01-05",
      "open": 651.010009765625,
      "high": 664.5399780273438,
      "low": 647.75,
      "close": 658.7899780273438,
      "volume": 12213700
    },
    {
      "time": "2026-01-06",
      "open": 659.5700073242188,
      "high": 665.52001953125,
      "low": 651.9000244140625,
      "close": 660.6199951171875,
      "volume": 11074400
    },
    {
      "time": "2026-01-07",
      "open": 655.6400146484375,
      "high": 659.1500244140625,
      "low": 644.8099975585938,
      "close": 648.6900024414062,
      "volume": 12846300
    },
    {
      "time": "2026-01-08",
      "open": 645.8800048828125,
      "high": 647.0999755859375,
      "low": 635.719970703125,
      "close": 646.0599975585938,
      "volume": 11921700
    },
    {
      "time": "2026-01-09",
      "open": 645.4400024414062,
      "high": 654.9500122070312,
      "low": 642.8499755859375,
      "close": 653.0599975585938,
      "volume": 11634900
    },
    {
      "time": "2026-01-12",
      "open": 652.530029296875,
      "high": 653.969970703125,
      "low": 641.22998046875,
      "close": 641.969970703125,
      "volume": 14797200
    },
    {
      "time": "2026-01-13",
      "open": 642.27001953125,
      "high": 642.27001953125,
      "low": 624.0999755859375,
      "close": 631.0900268554688,
      "volume": 18030400
    },
    {
      "time": "2026-01-14",
      "open": 626.5,
      "high": 628.4500122070312,
      "low": 614.8200073242188,
      "close": 615.52001953125,
      "volume": 15527900
    },
    {
      "time": "2026-01-15",
      "open": 618.47998046875,
      "high": 624.1699829101562,
      "low": 614.22998046875,
      "close": 620.7999877929688,
      "volume": 13076100
    },
    {
      "time": "2026-01-16",
      "open": 624.1799926757812,
      "high": 629.0800170898438,
      "low": 620.0800170898438,
      "close": 620.25,
      "volume": 17012500
    },
    {
      "time": "2026-01-20",
      "open": 607.8800048828125,
      "high": 611.4000244140625,
      "low": 600,
      "close": 604.1199951171875,
      "volume": 15169600
    },
    {
      "time": "2026-01-21",
      "open": 606.739990234375,
      "high": 618.27001953125,
      "low": 600.0800170898438,
      "close": 612.9600219726562,
      "volume": 14494700
    },
    {
      "time": "2026-01-22",
      "open": 629.3499755859375,
      "high": 660.5700073242188,
      "low": 626.5499877929688,
      "close": 647.6300048828125,
      "volume": 21394700
    },
    {
      "time": "2026-01-23",
      "open": 644.77001953125,
      "high": 666.489990234375,
      "low": 644.4500122070312,
      "close": 658.760009765625,
      "volume": 22797700
    },
    {
      "time": "2026-01-26",
      "open": 665.1300048828125,
      "high": 675.280029296875,
      "low": 661.2899780273438,
      "close": 672.3599853515625,
      "volume": 16327400
    },
    {
      "time": "2026-01-27",
      "open": 674.5900268554688,
      "high": 676.8200073242188,
      "low": 664.6599731445312,
      "close": 672.969970703125,
      "volume": 13297400
    },
    {
      "time": "2026-01-28",
      "open": 674.5,
      "high": 677.6799926757812,
      "low": 666.0999755859375,
      "close": 668.72998046875,
      "volume": 25709600
    },
    {
      "time": "2026-01-29",
      "open": 737.4299926757812,
      "high": 744,
      "low": 712.5499877929688,
      "close": 738.3099975585938,
      "volume": 59852900
    },
    {
      "time": "2026-01-30",
      "open": 727.5,
      "high": 732.1699829101562,
      "low": 713.5900268554688,
      "close": 716.5,
      "volume": 23744600
    },
    {
      "time": "2026-02-02",
      "open": 714.5999755859375,
      "high": 721.2999877929688,
      "low": 703.52001953125,
      "close": 706.4099731445312,
      "volume": 14365200
    },
    {
      "time": "2026-02-03",
      "open": 707.3699951171875,
      "high": 717,
      "low": 686.4099731445312,
      "close": 691.7000122070312,
      "volume": 13760700
    },
    {
      "time": "2026-02-04",
      "open": 687.72998046875,
      "high": 688.8300170898438,
      "low": 667.4600219726562,
      "close": 668.989990234375,
      "volume": 16882800
    },
    {
      "time": "2026-02-05",
      "open": 663.5800170898438,
      "high": 681.5,
      "low": 653.5,
      "close": 670.2100219726562,
      "volume": 17131800
    },
    {
      "time": "2026-02-06",
      "open": 665.489990234375,
      "high": 671.989990234375,
      "low": 646.5,
      "close": 661.4600219726562,
      "volume": 18159300
    },
    {
      "time": "2026-02-09",
      "open": 663.1799926757812,
      "high": 683.3099975585938,
      "low": 658.780029296875,
      "close": 677.219970703125,
      "volume": 14837500
    },
    {
      "time": "2026-02-10",
      "open": 677.5999755859375,
      "high": 680.6500244140625,
      "low": 669.7899780273438,
      "close": 670.719970703125,
      "volume": 10455800
    },
    {
      "time": "2026-02-11",
      "open": 674,
      "high": 679.27001953125,
      "low": 657.0999755859375,
      "close": 668.6900024414062,
      "volume": 14323800
    },
    {
      "time": "2026-02-12",
      "open": 669.969970703125,
      "high": 676,
      "low": 645.280029296875,
      "close": 649.8099975585938,
      "volume": 14960100
    },
    {
      "time": "2026-02-13",
      "open": 645.0999755859375,
      "high": 651.4299926757812,
      "low": 634.5700073242188,
      "close": 639.77001953125,
      "volume": 12336400
    },
    {
      "time": "2026-02-17",
      "open": 639.5,
      "high": 642.5999755859375,
      "low": 628.7999877929688,
      "close": 639.2899780273438,
      "volume": 12674700
    },
    {
      "time": "2026-02-18",
      "open": 633.7999877929688,
      "high": 645,
      "low": 628.1500244140625,
      "close": 643.219970703125,
      "volume": 14649200
    },
    {
      "time": "2026-02-19",
      "open": 638.5700073242188,
      "high": 647.1900024414062,
      "low": 636.719970703125,
      "close": 644.780029296875,
      "volume": 10035700
    },
    {
      "time": "2026-02-20",
      "open": 639.6900024414062,
      "high": 663.3499755859375,
      "low": 638.780029296875,
      "close": 655.6599731445312,
      "volume": 14183500
    },
    {
      "time": "2026-02-23",
      "open": 652.5399780273438,
      "high": 657.7000122070312,
      "low": 636,
      "close": 637.25,
      "volume": 8605900
    },
    {
      "time": "2026-02-24",
      "open": 633.0800170898438,
      "high": 641.1099853515625,
      "low": 628.97998046875,
      "close": 639.2999877929688,
      "volume": 10135600
    },
    {
      "time": "2026-02-25",
      "open": 642.530029296875,
      "high": 653.8800048828125,
      "low": 642.1400146484375,
      "close": 653.6900024414062,
      "volume": 11330700
    },
    {
      "time": "2026-02-26",
      "open": 650.5499877929688,
      "high": 661,
      "low": 647.5,
      "close": 657.010009765625,
      "volume": 10637700
    },
    {
      "time": "2026-02-27",
      "open": 643.4500122070312,
      "high": 649.4400024414062,
      "low": 638.1199951171875,
      "close": 648.1799926757812,
      "volume": 15703000
    },
    {
      "time": "2026-03-02",
      "open": 637.1599731445312,
      "high": 659.9400024414062,
      "low": 634.5,
      "close": 653.5599975585938,
      "volume": 9816100
    },
    {
      "time": "2026-03-03",
      "open": 648.2899780273438,
      "high": 659.0399780273438,
      "low": 638.8400268554688,
      "close": 655.0800170898438,
      "volume": 12263800
    },
    {
      "time": "2026-03-04",
      "open": 657.9600219726562,
      "high": 672.77001953125,
      "low": 657.6699829101562,
      "close": 667.72998046875,
      "volume": 10810100
    },
    {
      "time": "2026-03-05",
      "open": 661.9299926757812,
      "high": 670.7000122070312,
      "low": 650.3099975585938,
      "close": 660.5700073242188,
      "volume": 13341400
    },
    {
      "time": "2026-03-06",
      "open": 647.9000244140625,
      "high": 649.469970703125,
      "low": 636.1099853515625,
      "close": 644.8599853515625,
      "volume": 13159400
    },
    {
      "time": "2026-03-09",
      "open": 634.780029296875,
      "high": 647.75,
      "low": 626.780029296875,
      "close": 647.3900146484375,
      "volume": 13489700
    },
    {
      "time": "2026-03-10",
      "open": 653.5599975585938,
      "high": 660.2999877929688,
      "low": 649,
      "close": 654.0700073242188,
      "volume": 9859300
    },
    {
      "time": "2026-03-11",
      "open": 654.760009765625,
      "high": 659.1199951171875,
      "low": 648.3599853515625,
      "close": 654.8599853515625,
      "volume": 8977200
    },
    {
      "time": "2026-03-12",
      "open": 648.75,
      "high": 653.5,
      "low": 636.9000244140625,
      "close": 638.1799926757812,
      "volume": 11617500
    },
    {
      "time": "2026-03-13",
      "open": 623.8900146484375,
      "high": 629.1699829101562,
      "low": 609.5499877929688,
      "close": 613.7100219726562,
      "volume": 18957600
    },
    {
      "time": "2026-03-16",
      "open": 632,
      "high": 634.75,
      "low": 623.0999755859375,
      "close": 627.4500122070312,
      "volume": 15134900
    },
    {
      "time": "2026-03-17",
      "open": 627.989990234375,
      "high": 636.5499877929688,
      "low": 621.7000122070312,
      "close": 622.6599731445312,
      "volume": 10348800
    },
    {
      "time": "2026-03-18",
      "open": 616.3400268554688,
      "high": 622.6500244140625,
      "low": 614.6099853515625,
      "close": 615.6799926757812,
      "volume": 11726300
    },
    {
      "time": "2026-03-19",
      "open": 612.1500244140625,
      "high": 613,
      "low": 602.260009765625,
      "close": 606.7000122070312,
      "volume": 13247700
    },
    {
      "time": "2026-03-20",
      "open": 603.530029296875,
      "high": 603.9600219726562,
      "low": 587.25,
      "close": 593.6599731445312,
      "volume": 21214900
    },
    {
      "time": "2026-03-23",
      "open": 605.7899780273438,
      "high": 608.6400146484375,
      "low": 599.010009765625,
      "close": 604.0599975585938,
      "volume": 13638000
    },
    {
      "time": "2026-03-24",
      "open": 599.0999755859375,
      "high": 601,
      "low": 591,
      "close": 592.9199829101562,
      "volume": 10739700
    },
    {
      "time": "2026-03-25",
      "open": 598.739990234375,
      "high": 603.6699829101562,
      "low": 593.4000244140625,
      "close": 594.8900146484375,
      "volume": 12585000
    },
    {
      "time": "2026-03-26",
      "open": 582.489990234375,
      "high": 583,
      "low": 543.3499755859375,
      "close": 547.5399780273438,
      "volume": 35780100
    },
    {
      "time": "2026-03-27",
      "open": 540.0999755859375,
      "high": 543.5999755859375,
      "low": 520.260009765625,
      "close": 525.719970703125,
      "volume": 30133000
    },
    {
      "time": "2026-03-30",
      "open": 536.3800048828125,
      "high": 539.5499877929688,
      "low": 528.5399780273438,
      "close": 536.3800048828125,
      "volume": 22795200
    },
    {
      "time": "2026-03-31",
      "open": 549.97998046875,
      "high": 573.6900024414062,
      "low": 546.77001953125,
      "close": 572.1300048828125,
      "volume": 32898300
    },
    {
      "time": "2026-04-01",
      "open": 580.1300048828125,
      "high": 592.5499877929688,
      "low": 573.8200073242188,
      "close": 579.22998046875,
      "volume": 23608100
    },
    {
      "time": "2026-04-02",
      "open": 566.0399780273438,
      "high": 578.5,
      "low": 559.7000122070312,
      "close": 574.4600219726562,
      "volume": 13518500
    },
    {
      "time": "2026-04-06",
      "open": 577.6900024414062,
      "high": 582.7899780273438,
      "low": 572,
      "close": 573.02001953125,
      "volume": 9515700
    },
    {
      "time": "2026-04-07",
      "open": 572.47998046875,
      "high": 575.22998046875,
      "low": 564.760009765625,
      "close": 575.0499877929688,
      "volume": 9580800
    },
    {
      "time": "2026-04-08",
      "open": 606,
      "high": 629.9500122070312,
      "low": 591.8300170898438,
      "close": 612.4199829101562,
      "volume": 32036600
    },
    {
      "time": "2026-04-09",
      "open": 626.969970703125,
      "high": 637.5,
      "low": 623,
      "close": 628.3900146484375,
      "volume": 19012900
    },
    {
      "time": "2026-04-10",
      "open": 634.469970703125,
      "high": 638.5800170898438,
      "low": 624.3300170898438,
      "close": 629.8599853515625,
      "volume": 13294800
    },
    {
      "time": "2026-04-13",
      "open": 629.5,
      "high": 635,
      "low": 624.4000244140625,
      "close": 634.530029296875,
      "volume": 9538900
    },
    {
      "time": "2026-04-14",
      "open": 643.219970703125,
      "high": 666.260009765625,
      "low": 639.3699951171875,
      "close": 662.489990234375,
      "volume": 17818000
    },
    {
      "time": "2026-04-15",
      "open": 667,
      "high": 678.5,
      "low": 664.219970703125,
      "close": 671.5800170898438,
      "volume": 14952600
    },
    {
      "time": "2026-04-16",
      "open": 675.989990234375,
      "high": 677.5800170898438,
      "low": 667.75,
      "close": 676.8699951171875,
      "volume": 9544800
    },
    {
      "time": "2026-04-17",
      "open": 678.5999755859375,
      "high": 691.52001953125,
      "low": 675.1300048828125,
      "close": 688.5499877929688,
      "volume": 16283500
    },
    {
      "time": "2026-04-20",
      "open": 681.3599853515625,
      "high": 683.3800048828125,
      "low": 668,
      "close": 670.9099731445312,
      "volume": 12534000
    },
    {
      "time": "2026-04-21",
      "open": 671,
      "high": 676.2000122070312,
      "low": 667.3300170898438,
      "close": 668.8400268554688,
      "volume": 8660100
    },
    {
      "time": "2026-04-22",
      "open": 674.3599853515625,
      "high": 678.3800048828125,
      "low": 669.75,
      "close": 674.719970703125,
      "volume": 9215600
    },
    {
      "time": "2026-04-23",
      "open": 663.7000122070312,
      "high": 669.5599975585938,
      "low": 653.0499877929688,
      "close": 659.1500244140625,
      "volume": 11667000
    },
    {
      "time": "2026-04-24",
      "open": 660.3200073242188,
      "high": 680.6699829101562,
      "low": 653.8400268554688,
      "close": 675.030029296875,
      "volume": 13348300
    },
    {
      "time": "2026-04-27",
      "open": 671,
      "high": 682.5,
      "low": 670.8400268554688,
      "close": 678.6199951171875,
      "volume": 12805200
    },
    {
      "time": "2026-04-28",
      "open": 674.239990234375,
      "high": 678.1799926757812,
      "low": 665.6300048828125,
      "close": 671.3400268554688,
      "volume": 10606800
    },
    {
      "time": "2026-04-29",
      "open": 668.9099731445312,
      "high": 674.25,
      "low": 663.8099975585938,
      "close": 669.1199951171875,
      "volume": 18947500
    },
    {
      "time": "2026-04-30",
      "open": 619.3200073242188,
      "high": 620.8499755859375,
      "low": 600,
      "close": 611.9099731445312,
      "volume": 52765000
    },
    {
      "time": "2026-05-01",
      "open": 614.6900024414062,
      "high": 618.8800048828125,
      "low": 606.1099853515625,
      "close": 608.75,
      "volume": 21404000
    },
    {
      "time": "2026-05-04",
      "open": 607.9400024414062,
      "high": 614,
      "low": 602.75,
      "close": 610.4099731445312,
      "volume": 16203900
    },
    {
      "time": "2026-05-05",
      "open": 613.3099975585938,
      "high": 614.3499755859375,
      "low": 600.3599853515625,
      "close": 604.9600219726562,
      "volume": 17171300
    },
    {
      "time": "2026-05-06",
      "open": 601.0499877929688,
      "high": 619.9500122070312,
      "low": 598.0999755859375,
      "close": 612.8800048828125,
      "volume": 19915500
    },
    {
      "time": "2026-05-07",
      "open": 614.719970703125,
      "high": 624.97998046875,
      "low": 613.5399780273438,
      "close": 616.8099975585938,
      "volume": 12307400
    },
    {
      "time": "2026-05-08",
      "open": 615.2000122070312,
      "high": 616.77001953125,
      "low": 606.0599975585938,
      "close": 609.6300048828125,
      "volume": 13557000
    },
    {
      "time": "2026-05-11",
      "open": 604.5700073242188,
      "high": 604.9099731445312,
      "low": 598.0800170898438,
      "close": 598.8599853515625,
      "volume": 15940600
    },
    {
      "time": "2026-05-12",
      "open": 594.8200073242188,
      "high": 603.75,
      "low": 592.5999755859375,
      "close": 603,
      "volume": 11351600
    },
    {
      "time": "2026-05-13",
      "open": 598.8300170898438,
      "high": 619.9000244140625,
      "low": 596.6599731445312,
      "close": 616.6300048828125,
      "volume": 14634400
    },
    {
      "time": "2026-05-14",
      "open": 616,
      "high": 623.72998046875,
      "low": 615,
      "close": 618.4299926757812,
      "volume": 10651200
    },
    {
      "time": "2026-05-15",
      "open": 613.989990234375,
      "high": 621.2000122070312,
      "low": 609.3099975585938,
      "close": 614.22998046875,
      "volume": 13272600
    },
    {
      "time": "2026-05-18",
      "open": 609.1099853515625,
      "high": 615.5900268554688,
      "low": 603.6900024414062,
      "close": 611.2100219726562,
      "volume": 13772400
    },
    {
      "time": "2026-05-19",
      "open": 608.9199829101562,
      "high": 613.9299926757812,
      "low": 600.5499877929688,
      "close": 602.6099853515625,
      "volume": 11749900
    },
    {
      "time": "2026-05-20",
      "open": 600.760009765625,
      "high": 608,
      "low": 597.8099975585938,
      "close": 605.0599975585938,
      "volume": 11329700
    },
    {
      "time": "2026-05-21",
      "open": 600,
      "high": 609.5999755859375,
      "low": 594.8099975585938,
      "close": 607.3800048828125,
      "volume": 13476100
    },
    {
      "time": "2026-05-22",
      "open": 607.8800048828125,
      "high": 614.8099975585938,
      "low": 606.9500122070312,
      "close": 610.260009765625,
      "volume": 11688600
    },
    {
      "time": "2026-05-26",
      "open": 608.8900146484375,
      "high": 614.469970703125,
      "low": 605.2999877929688,
      "close": 612.3400268554688,
      "volume": 12234200
    },
    {
      "time": "2026-05-27",
      "open": 609.4000244140625,
      "high": 638.5,
      "low": 609,
      "close": 635.260009765625,
      "volume": 23143600
    },
    {
      "time": "2026-05-28",
      "open": 639.5,
      "high": 643,
      "low": 629.3099975585938,
      "close": 635.2899780273438,
      "volume": 16772400
    },
    {
      "time": "2026-05-29",
      "open": 633.5,
      "high": 634.5,
      "low": 623.3499755859375,
      "close": 632.510009765625,
      "volume": 19806500
    },
    {
      "time": "2026-06-01",
      "open": 630.4000244140625,
      "high": 635.75,
      "low": 599.530029296875,
      "close": 600.469970703125,
      "volume": 29138800
    },
    {
      "time": "2026-06-02",
      "open": 603.239990234375,
      "high": 608.8800048828125,
      "low": 596.6799926757812,
      "close": 597.6300048828125,
      "volume": 18252000
    },
    {
      "time": "2026-06-03",
      "open": 603,
      "high": 624.1500244140625,
      "low": 600.27001953125,
      "close": 622.97998046875,
      "volume": 23020100
    },
    {
      "time": "2026-06-04",
      "open": 623.6699829101562,
      "high": 642.4000244140625,
      "low": 622.4299926757812,
      "close": 627.5700073242188,
      "volume": 21469200
    },
    {
      "time": "2026-06-05",
      "open": 623.4600219726562,
      "high": 629.1500244140625,
      "low": 582.9099731445312,
      "close": 593,
      "volume": 30091600
    },
    {
      "time": "2026-06-08",
      "open": 592,
      "high": 592,
      "low": 579.219970703125,
      "close": 585.3900146484375,
      "volume": 19512400
    },
    {
      "time": "2026-06-09",
      "open": 591,
      "high": 597.6300048828125,
      "low": 581.010009765625,
      "close": 584.5900268554688,
      "volume": 16977400
    },
    {
      "time": "2026-06-10",
      "open": 580.72998046875,
      "high": 591.3200073242188,
      "low": 570.5999755859375,
      "close": 570.97998046875,
      "volume": 17064000
    },
    {
      "time": "2026-06-11",
      "open": 565.8300170898438,
      "high": 572.1699829101562,
      "low": 557.010009765625,
      "close": 568.4299926757812,
      "volume": 17628000
    },
    {
      "time": "2026-06-12",
      "open": 572.9500122070312,
      "high": 576.0700073242188,
      "low": 560.9000244140625,
      "close": 566.97998046875,
      "volume": 14326400
    },
    {
      "time": "2026-06-15",
      "open": 579.9000244140625,
      "high": 601.27001953125,
      "low": 579.2999877929688,
      "close": 593.47998046875,
      "volume": 17653300
    },
    {
      "time": "2026-06-16",
      "open": 593.6500244140625,
      "high": 605.8099975585938,
      "low": 592,
      "close": 600.2100219726562,
      "volume": 11344400
    },
    {
      "time": "2026-06-17",
      "open": 592,
      "high": 593.8099975585938,
      "low": 566.1900024414062,
      "close": 567.5800170898438,
      "volume": 20478300
    },
    {
      "time": "2026-06-18",
      "open": 572.8200073242188,
      "high": 580.219970703125,
      "low": 563.0999755859375,
      "close": 577.219970703125,
      "volume": 28824600
    },
    {
      "time": "2026-06-22",
      "open": 572.02001953125,
      "high": 575.8099975585938,
      "low": 559.8099975585938,
      "close": 563.8499755859375,
      "volume": 15405500
    },
    {
      "time": "2026-06-23",
      "open": 562.25,
      "high": 572.2000122070312,
      "low": 561.02001953125,
      "close": 562.2000122070312,
      "volume": 13103300
    },
    {
      "time": "2026-06-24",
      "open": 561.8900146484375,
      "high": 569.0399780273438,
      "low": 555.5499877929688,
      "close": 557.6699829101562,
      "volume": 13963600
    },
    {
      "time": "2026-06-25",
      "open": 555.5499877929688,
      "high": 556.3400268554688,
      "low": 540.1799926757812,
      "close": 542.8699951171875,
      "volume": 16968600
    },
    {
      "time": "2026-06-26",
      "open": 543.3400268554688,
      "high": 556.8499755859375,
      "low": 540.4000244140625,
      "close": 550.25,
      "volume": 18867700
    },
    {
      "time": "2026-06-29",
      "open": 560,
      "high": 570.9000244140625,
      "low": 558,
      "close": 562.5999755859375,
      "volume": 15011400
    },
    {
      "time": "2026-06-30",
      "open": 560.9400024414062,
      "high": 565.5399780273438,
      "low": 551.4299926757812,
      "close": 563.2899780273438,
      "volume": 18111100
    },
    {
      "time": "2026-07-01",
      "open": 607.9099731445312,
      "high": 628.280029296875,
      "low": 595.0999755859375,
      "close": 612.9099731445312,
      "volume": 45536300
    },
    {
      "time": "2026-07-02",
      "open": 607.9000244140625,
      "high": 610,
      "low": 580.4199829101562,
      "close": 582.9000244140625,
      "volume": 21705900
    },
    {
      "time": "2026-07-06",
      "open": 594.8400268554688,
      "high": 603.5800170898438,
      "low": 581.760009765625,
      "close": 600.2899780273438,
      "volume": 17674100
    },
    {
      "time": "2026-07-07",
      "open": 607.5900268554688,
      "high": 625.3699951171875,
      "low": 603.6599731445312,
      "close": 615.5800170898438,
      "volume": 18560800
    },
    {
      "time": "2026-07-08",
      "open": 614.3900146484375,
      "high": 616,
      "low": 598.010009765625,
      "close": 603.1199951171875,
      "volume": 13606500
    },
    {
      "time": "2026-07-09",
      "open": 583.989990234375,
      "high": 633.27001953125,
      "low": 577.0700073242188,
      "close": 631.47998046875,
      "volume": 26579700
    },
    {
      "time": "2026-07-10",
      "open": 660.3400268554688,
      "high": 677.8599853515625,
      "low": 658.010009765625,
      "close": 669.2100219726562,
      "volume": 40608900
    },
    {
      "time": "2026-07-13",
      "open": 661.3800048828125,
      "high": 676.6199951171875,
      "low": 654.2000122070312,
      "close": 656.72998046875,
      "volume": 19840700
    },
    {
      "time": "2026-07-14",
      "open": 652,
      "high": 666.5,
      "low": 649.0499877929688,
      "close": 661.0399780273438,
      "volume": 16748200
    },
    {
      "time": "2026-07-15",
      "open": 663.5999755859375,
      "high": 686.0800170898438,
      "low": 656.6599731445312,
      "close": 681.3099975585938,
      "volume": 19003400
    },
    {
      "time": "2026-07-16",
      "open": 677.280029296875,
      "high": 681.9000244140625,
      "low": 660.1599731445312,
      "close": 664.5399780273438,
      "volume": 15816000
    },
    {
      "time": "2026-07-17",
      "open": 647.7000122070312,
      "high": 652.2000122070312,
      "low": 626,
      "close": 646.010009765625,
      "volume": 22267900
    },
    {
      "time": "2026-07-20",
      "open": 646.7000122070312,
      "high": 653.2999877929688,
      "low": 636.010009765625,
      "close": 645.8499755859375,
      "volume": 10225200
    },
    {
      "time": "2026-07-21",
      "open": 654.1799926757812,
      "high": 655.8800048828125,
      "low": 643.2000122070312,
      "close": 643.8099975585938,
      "volume": 9140500
    },
    {
      "time": "2026-07-22",
      "open": 647.7000122070312,
      "high": 649,
      "low": 624,
      "close": 627.1699829101562,
      "volume": 11019600
    },
    {
      "time": "2026-07-23",
      "open": 608.4099731445312,
      "high": 614.6500244140625,
      "low": 597.219970703125,
      "close": 606.0999755859375,
      "volume": 15494800
    },
    {
      "time": "2026-07-24",
      "open": 605.2999877929688,
      "high": 609.97998046875,
      "low": 594.4500122070312,
      "close": 595.1900024414062,
      "volume": 11503500
    },
    {
      "time": "2026-07-27",
      "open": 607.219970703125,
      "high": 611.260009765625,
      "low": 593.1300048828125,
      "close": 593.8699951171875,
      "volume": 11195300
    },
    {
      "time": "2026-07-28",
      "open": 596.8200073242188,
      "high": 601,
      "low": 587,
      "close": 593.4099731445312,
      "volume": 12009300
    },
    {
      "time": "2026-07-29",
      "open": 593.25,
      "high": 599.969970703125,
      "low": 582.219970703125,
      "close": 585.6099853515625,
      "volume": 22371100
    },
    {
      "time": "2026-07-30",
      "open": 526,
      "high": 539.8800048828125,
      "low": 524.489990234375,
      "close": 539.030029296875,
      "volume": 42271500
    },
    {
      "time": "2026-07-31",
      "open": 543.5999755859375,
      "high": 558.3300170898438,
      "low": 540.219970703125,
      "close": 556.7100219726562,
      "volume": 24261500
    },
    {
      "time": "2026-08-03",
      "open": 562.239990234375,
      "high": 597.52001953125,
      "low": 559.3599853515625,
      "close": 590.239990234375,
      "volume": 25938100
    },
    {
      "time": "2026-08-04",
      "open": 581.5,
      "high": 592.7899780273438,
      "low": 578.25,
      "close": 587.9400024414062,
      "volume": 17959200
    },
    {
      "time": "2026-08-05",
      "open": 600.4600219726562,
      "high": 601,
      "low": 580.1199951171875,
      "close": 588.77001953125,
      "volume": 14897200
    },
    {
      "time": "2026-08-06",
      "open": 586.9500122070312,
      "high": 595.3099975585938,
      "low": 586,
      "close": 589.9000244140625,
      "volume": 11811500
    },
    {
      "time": "2026-08-07",
      "open": 585.6400146484375,
      "high": 598.739990234375,
      "low": 585.6199951171875,
      "close": 592.0999755859375,
      "volume": 11250300
    },
    {
      "time": "2026-08-10",
      "open": 599.1300048828125,
      "high": 608.2100219726562,
      "low": 592.030029296875,
      "close": 594.9199829101562,
      "volume": 14967300
    },
    {
      "time": "2026-08-11",
      "open": 598,
      "high": 612.4299926757812,
      "low": 593.4000244140625,
      "close": 599.1199951171875,
      "volume": 13146900
    },
    {
      "time": "2026-08-12",
      "open": 601.0700073242188,
      "high": 604.5,
      "low": 578.2100219726562,
      "close": 578.8499755859375,
      "volume": 16186900
    },
    {
      "time": "2026-08-13",
      "open": 580.7100219726562,
      "high": 595.8499755859375,
      "low": 579.3900146484375,
      "close": 594.969970703125,
      "volume": 11164200
    },
    {
      "time": "2026-08-14",
      "open": 596.97998046875,
      "high": 601.8599853515625,
      "low": 589.2899780273438,
      "close": 589.8499755859375,
      "volume": 8758000
    },
    {
      "time": "2026-08-17",
      "open": 589.75,
      "high": 590.239990234375,
      "low": 564.75,
      "close": 568.969970703125,
      "volume": 17225600
    },
    {
      "time": "2026-08-18",
      "open": 557.47998046875,
      "high": 560.6599731445312,
      "low": 543.2100219726562,
      "close": 543.6699829101562,
      "volume": 27094900
    },
    {
      "time": "2026-08-19",
      "open": 541.3400268554688,
      "high": 554.0700073242188,
      "low": 537.27001953125,
      "close": 546.030029296875,
      "volume": 16971700
    },
    {
      "time": "2026-08-20",
      "open": 546.9500122070312,
      "high": 549.989990234375,
      "low": 539.3099975585938,
      "close": 545.8300170898438,
      "volume": 13872200
    },
    {
      "time": "2026-08-21",
      "open": 546.8900146484375,
      "high": 553.8699951171875,
      "low": 543.22998046875,
      "close": 549.9000244140625,
      "volume": 13848000
    },
    {
      "time": "2026-08-24",
      "open": 550.2000122070312,
      "high": 561.4199829101562,
      "low": 546.2999877929688,
      "close": 559.02001953125,
      "volume": 12990600
    },
    {
      "time": "2026-08-25",
      "open": 563.8800048828125,
      "high": 570.7999877929688,
      "low": 561.4000244140625,
      "close": 570.0499877929688,
      "volume": 9769100
    },
    {
      "time": "2026-08-26",
      "open": 590.3099975585938,
      "high": 593.3400268554688,
      "low": 561.8800048828125,
      "close": 576.1400146484375,
      "volume": 31416300
    },
    {
      "time": "2026-08-27",
      "open": 576.47998046875,
      "high": 588.3900146484375,
      "low": 567.6199951171875,
      "close": 571.0999755859375,
      "volume": 15221400
    },
    {
      "time": "2026-08-28",
      "open": 571.5499877929688,
      "high": 589.1900024414062,
      "low": 571,
      "close": 578.02001953125,
      "volume": 16042400
    },
    {
      "time": "2026-08-31",
      "open": 577.6300048828125,
      "high": 578.6799926757812,
      "low": 569.1400146484375,
      "close": 572.3400268554688,
      "volume": 13383800
    },
    {
      "time": "2026-09-01",
      "open": 558.3499755859375,
      "high": 584.9500122070312,
      "low": 556.0999755859375,
      "close": 578.5399780273438,
      "volume": 15796900
    },
    {
      "time": "2026-09-02",
      "open": 578.7899780273438,
      "high": 600.3800048828125,
      "low": 577,
      "close": 592.8499755859375,
      "volume": 16552700
    },
    {
      "time": "2026-09-03",
      "open": 604.489990234375,
      "high": 619.4600219726562,
      "low": 604.3499755859375,
      "close": 610.6799926757812,
      "volume": 19737100
    },
    {
      "time": "2026-09-04",
      "open": 612.3499755859375,
      "high": 617.4600219726562,
      "low": 605.27001953125,
      "close": 616.77001953125,
      "volume": 15966200
    },
    {
      "time": "2026-09-08",
      "open": 616.2100219726562,
      "high": 624.7999877929688,
      "low": 609.739990234375,
      "close": 613.47998046875,
      "volume": 18909700
    },
    {
      "time": "2026-09-09",
      "open": 648.6400146484375,
      "high": 657.8599853515625,
      "low": 638.5599975585938,
      "close": 653.6900024414062,
      "volume": 35900700
    },
    {
      "time": "2026-09-10",
      "open": 653.7100219726562,
      "high": 663.5,
      "low": 642.1400146484375,
      "close": 644.3800048828125,
      "volume": 21531900
    },
    {
      "time": "2026-09-11",
      "open": 653.510009765625,
      "high": 664.239990234375,
      "low": 646.2000122070312,
      "close": 648.030029296875,
      "volume": 16908400
    },
    {
      "time": "2026-09-14",
      "open": 657.6199951171875,
      "high": 668.5999755859375,
      "low": 649.25,
      "close": 666.6599731445312,
      "volume": 14833543
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 697.6630017089843
    },
    {
      "time": "2025-11-24",
      "value": 694.6300012207031
    },
    {
      "time": "2025-11-25",
      "value": 691.7744006347656
    },
    {
      "time": "2025-11-26",
      "value": 688.9322009277344
    },
    {
      "time": "2025-11-28",
      "value": 686.286201171875
    },
    {
      "time": "2025-12-01",
      "value": 683.5360009765625
    },
    {
      "time": "2025-12-02",
      "value": 681.1748010253906
    },
    {
      "time": "2025-12-03",
      "value": 678.8588000488281
    },
    {
      "time": "2025-12-04",
      "value": 676.876201171875
    },
    {
      "time": "2025-12-05",
      "value": 675.3664013671874
    },
    {
      "time": "2025-12-08",
      "value": 673.8274011230469
    },
    {
      "time": "2025-12-09",
      "value": 672.0986010742188
    },
    {
      "time": "2025-12-10",
      "value": 670.4136010742187
    },
    {
      "time": "2025-12-11",
      "value": 669.1210009765625
    },
    {
      "time": "2025-12-12",
      "value": 667.4646008300781
    },
    {
      "time": "2025-12-15",
      "value": 666.2036010742188
    },
    {
      "time": "2025-12-16",
      "value": 665.0334020996094
    },
    {
      "time": "2025-12-17",
      "value": 663.7618017578125
    },
    {
      "time": "2025-12-18",
      "value": 662.6940014648437
    },
    {
      "time": "2025-12-19",
      "value": 661.1992016601563
    },
    {
      "time": "2025-12-22",
      "value": 660.3232019042969
    },
    {
      "time": "2025-12-23",
      "value": 659.3080017089844
    },
    {
      "time": "2025-12-24",
      "value": 658.4860009765625
    },
    {
      "time": "2025-12-26",
      "value": 657.40080078125
    },
    {
      "time": "2025-12-29",
      "value": 656.3332006835938
    },
    {
      "time": "2025-12-30",
      "value": 655.3138012695313
    },
    {
      "time": "2025-12-31",
      "value": 653.8722021484375
    },
    {
      "time": "2026-01-02",
      "value": 652.2150012207031
    },
    {
      "time": "2026-01-05",
      "value": 650.7226013183594
    },
    {
      "time": "2026-01-06",
      "value": 649.2550012207031
    },
    {
      "time": "2026-01-07",
      "value": 647.4616015625
    },
    {
      "time": "2026-01-08",
      "value": 645.3664013671874
    },
    {
      "time": "2026-01-09",
      "value": 643.3988012695313
    },
    {
      "time": "2026-01-12",
      "value": 641.2048010253907
    },
    {
      "time": "2026-01-13",
      "value": 640.4972021484375
    },
    {
      "time": "2026-01-14",
      "value": 639.8406030273437
    },
    {
      "time": "2026-01-15",
      "value": 639.50240234375
    },
    {
      "time": "2026-01-16",
      "value": 639.3610021972656
    },
    {
      "time": "2026-01-20",
      "value": 638.7244018554687
    },
    {
      "time": "2026-01-21",
      "value": 638.6048022460938
    },
    {
      "time": "2026-01-22",
      "value": 639.1232019042968
    },
    {
      "time": "2026-01-23",
      "value": 639.6632019042969
    },
    {
      "time": "2026-01-26",
      "value": 640.5688012695313
    },
    {
      "time": "2026-01-27",
      "value": 641.8480004882813
    },
    {
      "time": "2026-01-28",
      "value": 643.0247998046875
    },
    {
      "time": "2026-01-29",
      "value": 645.6017993164063
    },
    {
      "time": "2026-01-30",
      "value": 647.8915991210938
    },
    {
      "time": "2026-02-02",
      "value": 650.0659985351563
    },
    {
      "time": "2026-02-03",
      "value": 652.0935986328125
    },
    {
      "time": "2026-02-04",
      "value": 653.6903979492188
    },
    {
      "time": "2026-02-05",
      "value": 655.2095983886719
    },
    {
      "time": "2026-02-06",
      "value": 656.1777990722657
    },
    {
      "time": "2026-02-09",
      "value": 656.9977990722656
    },
    {
      "time": "2026-02-10",
      "value": 657.7399987792969
    },
    {
      "time": "2026-02-11",
      "value": 658.1547985839844
    },
    {
      "time": "2026-02-12",
      "value": 658.3335986328125
    },
    {
      "time": "2026-02-13",
      "value": 658.1869995117188
    },
    {
      "time": "2026-02-17",
      "value": 658.1807995605469
    },
    {
      "time": "2026-02-18",
      "value": 657.8145983886719
    },
    {
      "time": "2026-02-19",
      "value": 657.2417993164063
    },
    {
      "time": "2026-02-20",
      "value": 657.0189990234375
    },
    {
      "time": "2026-02-23",
      "value": 656.6247985839843
    },
    {
      "time": "2026-02-24",
      "value": 656.4081982421875
    },
    {
      "time": "2026-02-25",
      "value": 656.4277978515624
    },
    {
      "time": "2026-02-26",
      "value": 656.6833984375
    },
    {
      "time": "2026-02-27",
      "value": 656.6967980957031
    },
    {
      "time": "2026-03-02",
      "value": 656.6249975585938
    },
    {
      "time": "2026-03-03",
      "value": 656.7365979003906
    },
    {
      "time": "2026-03-04",
      "value": 656.802197265625
    },
    {
      "time": "2026-03-05",
      "value": 656.8381970214843
    },
    {
      "time": "2026-03-06",
      "value": 656.5053967285156
    },
    {
      "time": "2026-03-09",
      "value": 656.1543969726563
    },
    {
      "time": "2026-03-10",
      "value": 655.8847973632812
    },
    {
      "time": "2026-03-11",
      "value": 655.7161975097656
    },
    {
      "time": "2026-03-12",
      "value": 655.3059973144532
    },
    {
      "time": "2026-03-13",
      "value": 654.2611975097657
    },
    {
      "time": "2026-03-16",
      "value": 653.6083972167969
    },
    {
      "time": "2026-03-17",
      "value": 653.0533972167968
    },
    {
      "time": "2026-03-18",
      "value": 652.1911975097656
    },
    {
      "time": "2026-03-19",
      "value": 651.1127978515625
    },
    {
      "time": "2026-03-20",
      "value": 650.012197265625
    },
    {
      "time": "2026-03-23",
      "value": 649.172197265625
    },
    {
      "time": "2026-03-24",
      "value": 647.9693969726562
    },
    {
      "time": "2026-03-25",
      "value": 647.0277978515625
    },
    {
      "time": "2026-03-26",
      "value": 645.356796875
    },
    {
      "time": "2026-03-27",
      "value": 643.5607958984375
    },
    {
      "time": "2026-03-30",
      "value": 641.8723962402344
    },
    {
      "time": "2026-03-31",
      "value": 640.9099963378907
    },
    {
      "time": "2026-04-01",
      "value": 640.4121960449219
    },
    {
      "time": "2026-04-02",
      "value": 639.6421960449219
    },
    {
      "time": "2026-04-06",
      "value": 638.1499963378906
    },
    {
      "time": "2026-04-07",
      "value": 636.4757958984375
    },
    {
      "time": "2026-04-08",
      "value": 635.2769958496094
    },
    {
      "time": "2026-04-09",
      "value": 634.3853967285156
    },
    {
      "time": "2026-04-10",
      "value": 633.6079968261719
    },
    {
      "time": "2026-04-13",
      "value": 631.5323974609375
    },
    {
      "time": "2026-04-14",
      "value": 630.452197265625
    },
    {
      "time": "2026-04-15",
      "value": 629.7555981445313
    },
    {
      "time": "2026-04-16",
      "value": 629.4589978027344
    },
    {
      "time": "2026-04-17",
      "value": 629.8501977539063
    },
    {
      "time": "2026-04-20",
      "value": 629.8641967773438
    },
    {
      "time": "2026-04-21",
      "value": 630.011796875
    },
    {
      "time": "2026-04-22",
      "value": 629.961796875
    },
    {
      "time": "2026-04-23",
      "value": 629.7303979492187
    },
    {
      "time": "2026-04-24",
      "value": 629.8571984863281
    },
    {
      "time": "2026-04-27",
      "value": 630.4333984375
    },
    {
      "time": "2026-04-28",
      "value": 631.0647985839844
    },
    {
      "time": "2026-04-29",
      "value": 631.6613989257812
    },
    {
      "time": "2026-04-30",
      "value": 631.0351989746093
    },
    {
      "time": "2026-05-01",
      "value": 630.3145983886719
    },
    {
      "time": "2026-05-04",
      "value": 629.4095983886718
    },
    {
      "time": "2026-05-05",
      "value": 628.763798828125
    },
    {
      "time": "2026-05-06",
      "value": 628.2353991699218
    },
    {
      "time": "2026-05-07",
      "value": 627.4977990722656
    },
    {
      "time": "2026-05-08",
      "value": 626.5501989746094
    },
    {
      "time": "2026-05-11",
      "value": 625.563798828125
    },
    {
      "time": "2026-05-12",
      "value": 624.5525988769531
    },
    {
      "time": "2026-05-13",
      "value": 623.7835986328125
    },
    {
      "time": "2026-05-14",
      "value": 622.7975988769531
    },
    {
      "time": "2026-05-15",
      "value": 621.8707983398438
    },
    {
      "time": "2026-05-18",
      "value": 621.1977990722656
    },
    {
      "time": "2026-05-19",
      "value": 620.3021984863282
    },
    {
      "time": "2026-05-20",
      "value": 619.3219982910156
    },
    {
      "time": "2026-05-21",
      "value": 618.3723986816407
    },
    {
      "time": "2026-05-22",
      "value": 617.8139990234375
    },
    {
      "time": "2026-05-26",
      "value": 617.7865991210938
    },
    {
      "time": "2026-05-27",
      "value": 617.9427990722656
    },
    {
      "time": "2026-05-28",
      "value": 618.1953991699219
    },
    {
      "time": "2026-05-29",
      "value": 618.5319995117187
    },
    {
      "time": "2026-06-01",
      "value": 618.4073986816406
    },
    {
      "time": "2026-06-02",
      "value": 618.4867993164063
    },
    {
      "time": "2026-06-03",
      "value": 618.8651989746094
    },
    {
      "time": "2026-06-04",
      "value": 619.5581994628906
    },
    {
      "time": "2026-06-05",
      "value": 619.5203991699219
    },
    {
      "time": "2026-06-08",
      "value": 620.2773999023437
    },
    {
      "time": "2026-06-09",
      "value": 621.4548010253907
    },
    {
      "time": "2026-06-10",
      "value": 622.1468005371094
    },
    {
      "time": "2026-06-11",
      "value": 622.0728002929687
    },
    {
      "time": "2026-06-12",
      "value": 621.8278002929687
    },
    {
      "time": "2026-06-15",
      "value": 622.2081994628907
    },
    {
      "time": "2026-06-16",
      "value": 622.7519995117187
    },
    {
      "time": "2026-06-17",
      "value": 622.6026000976562
    },
    {
      "time": "2026-06-18",
      "value": 621.8985998535156
    },
    {
      "time": "2026-06-22",
      "value": 620.6077990722656
    },
    {
      "time": "2026-06-23",
      "value": 619.254599609375
    },
    {
      "time": "2026-06-24",
      "value": 617.7173986816406
    },
    {
      "time": "2026-06-25",
      "value": 615.3249987792968
    },
    {
      "time": "2026-06-26",
      "value": 612.8983984375
    },
    {
      "time": "2026-06-29",
      "value": 610.612998046875
    },
    {
      "time": "2026-06-30",
      "value": 608.1077978515625
    },
    {
      "time": "2026-07-01",
      "value": 606.9477978515625
    },
    {
      "time": "2026-07-02",
      "value": 605.2289978027344
    },
    {
      "time": "2026-07-06",
      "value": 603.7403979492187
    },
    {
      "time": "2026-07-07",
      "value": 602.8689978027344
    },
    {
      "time": "2026-07-08",
      "value": 601.4307971191406
    },
    {
      "time": "2026-07-09",
      "value": 600.4879968261719
    },
    {
      "time": "2026-07-10",
      "value": 600.4453967285157
    },
    {
      "time": "2026-07-13",
      "value": 600.1975964355469
    },
    {
      "time": "2026-07-14",
      "value": 601.1801965332031
    },
    {
      "time": "2026-07-15",
      "value": 602.631396484375
    },
    {
      "time": "2026-07-16",
      "value": 603.7139965820312
    },
    {
      "time": "2026-07-17",
      "value": 604.5349963378907
    },
    {
      "time": "2026-07-20",
      "value": 605.1943957519532
    },
    {
      "time": "2026-07-21",
      "value": 605.7343957519531
    },
    {
      "time": "2026-07-22",
      "value": 606.0851953125
    },
    {
      "time": "2026-07-23",
      "value": 606.2299951171875
    },
    {
      "time": "2026-07-24",
      "value": 606.0737951660157
    },
    {
      "time": "2026-07-27",
      "value": 605.6185949707032
    },
    {
      "time": "2026-07-28",
      "value": 605.1181945800781
    },
    {
      "time": "2026-07-29",
      "value": 604.5457946777344
    },
    {
      "time": "2026-07-30",
      "value": 603.1021948242187
    },
    {
      "time": "2026-07-31",
      "value": 602.1841955566406
    },
    {
      "time": "2026-08-03",
      "value": 601.8877954101563
    },
    {
      "time": "2026-08-04",
      "value": 601.4989953613281
    },
    {
      "time": "2026-08-05",
      "value": 601.0691955566406
    },
    {
      "time": "2026-08-06",
      "value": 600.6203955078125
    },
    {
      "time": "2026-08-07",
      "value": 599.7571948242188
    },
    {
      "time": "2026-08-10",
      "value": 598.949794921875
    },
    {
      "time": "2026-08-11",
      "value": 598.2819946289062
    },
    {
      "time": "2026-08-12",
      "value": 597.8495947265625
    },
    {
      "time": "2026-08-13",
      "value": 597.7963940429687
    },
    {
      "time": "2026-08-14",
      "value": 597.1337939453125
    },
    {
      "time": "2026-08-17",
      "value": 595.9617932128906
    },
    {
      "time": "2026-08-18",
      "value": 594.9751928710938
    },
    {
      "time": "2026-08-19",
      "value": 594.1879931640625
    },
    {
      "time": "2026-08-20",
      "value": 593.41279296875
    },
    {
      "time": "2026-08-21",
      "value": 592.9911938476563
    },
    {
      "time": "2026-08-24",
      "value": 592.8029943847656
    },
    {
      "time": "2026-08-25",
      "value": 592.86439453125
    },
    {
      "time": "2026-08-26",
      "value": 592.5175952148437
    },
    {
      "time": "2026-08-27",
      "value": 591.9353942871094
    },
    {
      "time": "2026-08-28",
      "value": 592.1441943359375
    },
    {
      "time": "2026-08-31",
      "value": 592.0465954589844
    },
    {
      "time": "2026-09-01",
      "value": 592.3403955078124
    },
    {
      "time": "2026-09-02",
      "value": 592.9533947753906
    },
    {
      "time": "2026-09-03",
      "value": 594.0135949707031
    },
    {
      "time": "2026-09-04",
      "value": 595.4915954589844
    },
    {
      "time": "2026-09-08",
      "value": 596.7561950683594
    },
    {
      "time": "2026-09-09",
      "value": 598.5779956054688
    },
    {
      "time": "2026-09-10",
      "value": 600.1997961425782
    },
    {
      "time": "2026-09-11",
      "value": 600.902197265625
    },
    {
      "time": "2026-09-14",
      "value": 602.5773962402344
    }
  ],
  "analysis": null
}