{
  "ok": true,
  "cached": false,
  "ticker": "MSFT",
  "price": 509.1,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [
    {
      "owner": "Nadella Satya",
      "title": "Chief Executive Officer",
      "is_csuite": 1,
      "value": 43388532,
      "avg_price": 501.46,
      "filing_date": "2026-09-02"
    }
  ],
  "congress_trades": [
    {
      "name": "David J. Taylor",
      "slug": "david-j-taylor",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-08-26",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Kevin Hern",
      "slug": "kevin-hern",
      "txn_type": "S_partial",
      "owner": "JT",
      "txn_date": "2026-08-21",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-08-18",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "David J. Taylor",
      "slug": "david-j-taylor",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-08-11",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "Rohit Khanna",
      "slug": "rohit-khanna",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-08-10",
      "amount_min": 50001,
      "amount_max": 100000,
      "source": "kadoa"
    },
    {
      "name": "Rohit Khanna",
      "slug": "rohit-khanna",
      "txn_type": "P",
      "owner": "SP",
      "txn_date": "2026-08-03",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "kadoa"
    },
    {
      "name": "Richard Dean Dr McCormick",
      "slug": "richard-dean-dr-mccormick",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-07-30",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "David J. Taylor",
      "slug": "david-j-taylor",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-07-24",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "David J. Taylor",
      "slug": "david-j-taylor",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-07-24",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Rohit Khanna",
      "slug": "rohit-khanna",
      "txn_type": "P",
      "owner": "SP",
      "txn_date": "2026-07-20",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "kadoa"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Sector Update: Tech Stocks Fall Monday Afternoon",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/technology/articles/sector-tech-stocks-fall-monday-173355942.html",
      "published": "2026-09-14"
    },
    {
      "title": "Can Palantir Deploy Fast Enough To Move Its Stock Higher?",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/19769603-d4b8-342c-9fb9-cba556246d9e/can-palantir-deploy-fast.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": "Whoever Spends Smarter Wins the Microsoft-Alphabet Cloud Fight. Here Is Who Is Ahead.",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/9ad4682c-659f-320e-b486-75d0dca9e85d/whoever-spends-smarter-wins.html",
      "published": "2026-09-14"
    },
    {
      "title": "‘They Don’t Call It an Extra Value Meal for Nothing’: McDonald’s Pitches $8 Big Macs as Diesel Hits $6.23",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/c6579fdf-7131-3c10-aa80-9235860d40d1/%E2%80%98they-don%E2%80%99t-call-it-an-extra.html",
      "published": "2026-09-14"
    },
    {
      "title": "AI doomsday warnings collide with a $7 trillion spending boom",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/technology/ai/articles/ai-doomsday-warnings-collide-7-162914171.html",
      "published": "2026-09-14"
    },
    {
      "title": "Microsoft AI CEO Agrees: AI Is Getting Dangerous and Needs to Be Controlled",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/086f8c5c-1655-31de-b2fc-47cc4074444a/microsoft-ai-ceo-agrees%3A-ai.html",
      "published": "2026-09-14"
    },
    {
      "title": "IDrive Adds Microsoft Entra ID Backup to Strengthen Identity and Access Protection for Microsoft 365 Organizations",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/technology/articles/idrive-adds-microsoft-entra-id-161700529.html",
      "published": "2026-09-14"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 508.7900085449219,
      "high": 515.469970703125,
      "low": 507,
      "close": 515.3599853515625,
      "volume": 17143800
    },
    {
      "time": "2025-09-16",
      "open": 516.8800048828125,
      "high": 517.22998046875,
      "low": 508.6000061035156,
      "close": 509.0400085449219,
      "volume": 19711900
    },
    {
      "time": "2025-09-17",
      "open": 510.6199951171875,
      "high": 511.2900085449219,
      "low": 505.92999267578125,
      "close": 510.0199890136719,
      "volume": 15816600
    },
    {
      "time": "2025-09-18",
      "open": 511.489990234375,
      "high": 513.0700073242188,
      "low": 507.6600036621094,
      "close": 508.45001220703125,
      "volume": 18913700
    },
    {
      "time": "2025-09-19",
      "open": 510.55999755859375,
      "high": 519.2999877929688,
      "low": 510.30999755859375,
      "close": 517.9299926757812,
      "volume": 52474100
    },
    {
      "time": "2025-09-22",
      "open": 515.5900268554688,
      "high": 517.739990234375,
      "low": 512.5399780273438,
      "close": 514.4500122070312,
      "volume": 20009300
    },
    {
      "time": "2025-09-23",
      "open": 513.7999877929688,
      "high": 514.5900268554688,
      "low": 507.30999755859375,
      "close": 509.2300109863281,
      "volume": 19799600
    },
    {
      "time": "2025-09-24",
      "open": 510.3800048828125,
      "high": 512.47998046875,
      "low": 506.9200134277344,
      "close": 510.1499938964844,
      "volume": 13533700
    },
    {
      "time": "2025-09-25",
      "open": 508.29998779296875,
      "high": 510.010009765625,
      "low": 505.0400085449219,
      "close": 507.0299987792969,
      "volume": 15786500
    },
    {
      "time": "2025-09-26",
      "open": 510.05999755859375,
      "high": 513.9400024414062,
      "low": 506.6199951171875,
      "close": 511.4599914550781,
      "volume": 16213100
    },
    {
      "time": "2025-09-29",
      "open": 511.5,
      "high": 516.8499755859375,
      "low": 508.8800048828125,
      "close": 514.5999755859375,
      "volume": 17617800
    },
    {
      "time": "2025-09-30",
      "open": 513.239990234375,
      "high": 518.1599731445312,
      "low": 509.6600036621094,
      "close": 517.9500122070312,
      "volume": 19728200
    },
    {
      "time": "2025-10-01",
      "open": 514.7999877929688,
      "high": 520.510009765625,
      "low": 511.69000244140625,
      "close": 519.7100219726562,
      "volume": 22632300
    },
    {
      "time": "2025-10-02",
      "open": 517.6400146484375,
      "high": 521.5999755859375,
      "low": 510.67999267578125,
      "close": 515.739990234375,
      "volume": 21222900
    },
    {
      "time": "2025-10-03",
      "open": 517.0999755859375,
      "high": 520.489990234375,
      "low": 515,
      "close": 517.3499755859375,
      "volume": 15112300
    },
    {
      "time": "2025-10-06",
      "open": 518.6099853515625,
      "high": 531.030029296875,
      "low": 518.2000122070312,
      "close": 528.5700073242188,
      "volume": 21388600
    },
    {
      "time": "2025-10-07",
      "open": 528.2899780273438,
      "high": 529.7999877929688,
      "low": 521.4400024414062,
      "close": 523.97998046875,
      "volume": 14615200
    },
    {
      "time": "2025-10-08",
      "open": 523.280029296875,
      "high": 526.9500122070312,
      "low": 523.0900268554688,
      "close": 524.8499755859375,
      "volume": 13363400
    },
    {
      "time": "2025-10-09",
      "open": 522.3400268554688,
      "high": 524.3300170898438,
      "low": 517.4000244140625,
      "close": 522.4000244140625,
      "volume": 18343600
    },
    {
      "time": "2025-10-10",
      "open": 519.6400146484375,
      "high": 523.5800170898438,
      "low": 509.6300048828125,
      "close": 510.9599914550781,
      "volume": 24133800
    },
    {
      "time": "2025-10-13",
      "open": 516.4099731445312,
      "high": 516.4099731445312,
      "low": 511.67999267578125,
      "close": 514.0499877929688,
      "volume": 14284200
    },
    {
      "time": "2025-10-14",
      "open": 510.2300109863281,
      "high": 515.280029296875,
      "low": 506,
      "close": 513.5700073242188,
      "volume": 14684300
    },
    {
      "time": "2025-10-15",
      "open": 514.9600219726562,
      "high": 517.1900024414062,
      "low": 510,
      "close": 513.4299926757812,
      "volume": 14694700
    },
    {
      "time": "2025-10-16",
      "open": 512.5800170898438,
      "high": 516.8499755859375,
      "low": 508.1300048828125,
      "close": 511.6099853515625,
      "volume": 15559600
    },
    {
      "time": "2025-10-17",
      "open": 509.0400085449219,
      "high": 515.47998046875,
      "low": 507.30999755859375,
      "close": 513.5800170898438,
      "volume": 19867800
    },
    {
      "time": "2025-10-20",
      "open": 514.6099853515625,
      "high": 518.7000122070312,
      "low": 513.4299926757812,
      "close": 516.7899780273438,
      "volume": 14665600
    },
    {
      "time": "2025-10-21",
      "open": 517.5,
      "high": 518.6900024414062,
      "low": 513.0399780273438,
      "close": 517.6599731445312,
      "volume": 15586200
    },
    {
      "time": "2025-10-22",
      "open": 521.1500244140625,
      "high": 525.22998046875,
      "low": 517.7100219726562,
      "close": 520.5399780273438,
      "volume": 18962700
    },
    {
      "time": "2025-10-23",
      "open": 522.4600219726562,
      "high": 523.9500122070312,
      "low": 518.6099853515625,
      "close": 520.5599975585938,
      "volume": 14023500
    },
    {
      "time": "2025-10-24",
      "open": 522.7899780273438,
      "high": 525.3499755859375,
      "low": 520.7100219726562,
      "close": 523.6099853515625,
      "volume": 15532400
    },
    {
      "time": "2025-10-27",
      "open": 531.780029296875,
      "high": 534.5800170898438,
      "low": 529.010009765625,
      "close": 531.52001953125,
      "volume": 18734700
    },
    {
      "time": "2025-10-28",
      "open": 550,
      "high": 553.719970703125,
      "low": 540.77001953125,
      "close": 542.0700073242188,
      "volume": 29986700
    },
    {
      "time": "2025-10-29",
      "open": 544.9400024414062,
      "high": 546.27001953125,
      "low": 536.72998046875,
      "close": 541.5499877929688,
      "volume": 36023000
    },
    {
      "time": "2025-10-30",
      "open": 530.47998046875,
      "high": 534.969970703125,
      "low": 522.1199951171875,
      "close": 525.760009765625,
      "volume": 41023100
    },
    {
      "time": "2025-10-31",
      "open": 528.8800048828125,
      "high": 529.3200073242188,
      "low": 515.0999755859375,
      "close": 517.8099975585938,
      "volume": 34006400
    },
    {
      "time": "2025-11-03",
      "open": 519.8099975585938,
      "high": 524.9600219726562,
      "low": 514.5900268554688,
      "close": 517.030029296875,
      "volume": 22374700
    },
    {
      "time": "2025-11-04",
      "open": 511.760009765625,
      "high": 515.5499877929688,
      "low": 507.8399963378906,
      "close": 514.3300170898438,
      "volume": 20958700
    },
    {
      "time": "2025-11-05",
      "open": 513.2999877929688,
      "high": 514.8300170898438,
      "low": 506.5799865722656,
      "close": 507.1600036621094,
      "volume": 23024300
    },
    {
      "time": "2025-11-06",
      "open": 505.6600036621094,
      "high": 505.70001220703125,
      "low": 495.80999755859375,
      "close": 497.1000061035156,
      "volume": 27406500
    },
    {
      "time": "2025-11-07",
      "open": 496.95001220703125,
      "high": 499.3800048828125,
      "low": 493.25,
      "close": 496.82000732421875,
      "volume": 24019800
    },
    {
      "time": "2025-11-10",
      "open": 500.0400085449219,
      "high": 506.8500061035156,
      "low": 498.79998779296875,
      "close": 506,
      "volume": 26101500
    },
    {
      "time": "2025-11-11",
      "open": 504.79998779296875,
      "high": 509.6000061035156,
      "low": 502.3500061035156,
      "close": 508.67999267578125,
      "volume": 17980000
    },
    {
      "time": "2025-11-12",
      "open": 509.3599853515625,
      "high": 511.6700134277344,
      "low": 499.1199951171875,
      "close": 511.1400146484375,
      "volume": 26574900
    },
    {
      "time": "2025-11-13",
      "open": 510.30999755859375,
      "high": 513.5,
      "low": 501.2900085449219,
      "close": 503.2900085449219,
      "volume": 25273100
    },
    {
      "time": "2025-11-14",
      "open": 498.2300109863281,
      "high": 511.6000061035156,
      "low": 497.44000244140625,
      "close": 510.17999267578125,
      "volume": 28505700
    },
    {
      "time": "2025-11-17",
      "open": 508.45001220703125,
      "high": 512.1199951171875,
      "low": 504.9100036621094,
      "close": 507.489990234375,
      "volume": 19092800
    },
    {
      "time": "2025-11-18",
      "open": 495.3699951171875,
      "high": 502.9800109863281,
      "low": 486.7799987792969,
      "close": 493.7900085449219,
      "volume": 33815100
    },
    {
      "time": "2025-11-19",
      "open": 490.1000061035156,
      "high": 495.19000244140625,
      "low": 482.8299865722656,
      "close": 487.1199951171875,
      "volume": 23245300
    },
    {
      "time": "2025-11-20",
      "open": 492.7099914550781,
      "high": 493.57000732421875,
      "low": 475.5,
      "close": 478.42999267578125,
      "volume": 26802500
    },
    {
      "time": "2025-11-21",
      "open": 478.5,
      "high": 478.9200134277344,
      "low": 468.2699890136719,
      "close": 472.1199951171875,
      "volume": 31769200
    },
    {
      "time": "2025-11-24",
      "open": 475,
      "high": 476.8999938964844,
      "low": 468.0199890136719,
      "close": 474,
      "volume": 34421000
    },
    {
      "time": "2025-11-25",
      "open": 474.07000732421875,
      "high": 479.1499938964844,
      "low": 464.8900146484375,
      "close": 476.989990234375,
      "volume": 28019800
    },
    {
      "time": "2025-11-26",
      "open": 486.30999755859375,
      "high": 488.30999755859375,
      "low": 481.20001220703125,
      "close": 485.5,
      "volume": 25709100
    },
    {
      "time": "2025-11-28",
      "open": 487.6000061035156,
      "high": 492.6300048828125,
      "low": 486.6499938964844,
      "close": 492.010009765625,
      "volume": 14386700
    },
    {
      "time": "2025-12-01",
      "open": 488.44000244140625,
      "high": 489.8599853515625,
      "low": 484.6499938964844,
      "close": 486.739990234375,
      "volume": 23964000
    },
    {
      "time": "2025-12-02",
      "open": 486.7200012207031,
      "high": 493.5,
      "low": 486.32000732421875,
      "close": 490,
      "volume": 19562700
    },
    {
      "time": "2025-12-03",
      "open": 476.32000732421875,
      "high": 484.239990234375,
      "low": 475.20001220703125,
      "close": 477.7300109863281,
      "volume": 34615100
    },
    {
      "time": "2025-12-04",
      "open": 479.760009765625,
      "high": 481.32000732421875,
      "low": 476.489990234375,
      "close": 480.8399963378906,
      "volume": 22318200
    },
    {
      "time": "2025-12-05",
      "open": 482.5199890136719,
      "high": 483.3999938964844,
      "low": 478.8800048828125,
      "close": 483.1600036621094,
      "volume": 22608700
    },
    {
      "time": "2025-12-08",
      "open": 484.8900146484375,
      "high": 492.29998779296875,
      "low": 484.3800048828125,
      "close": 491.0199890136719,
      "volume": 21965900
    },
    {
      "time": "2025-12-09",
      "open": 489.1000061035156,
      "high": 492.1199951171875,
      "low": 488.5,
      "close": 492.0199890136719,
      "volume": 14696100
    },
    {
      "time": "2025-12-10",
      "open": 484.0299987792969,
      "high": 484.25,
      "low": 475.0799865722656,
      "close": 478.55999755859375,
      "volume": 35756200
    },
    {
      "time": "2025-12-11",
      "open": 476.6300048828125,
      "high": 486.0299987792969,
      "low": 475.8599853515625,
      "close": 483.4700012207031,
      "volume": 24669200
    },
    {
      "time": "2025-12-12",
      "open": 479.82000732421875,
      "high": 482.45001220703125,
      "low": 476.3399963378906,
      "close": 478.5299987792969,
      "volume": 21248100
    },
    {
      "time": "2025-12-15",
      "open": 480.1000061035156,
      "high": 480.7200012207031,
      "low": 472.5199890136719,
      "close": 474.82000732421875,
      "volume": 23727700
    },
    {
      "time": "2025-12-16",
      "open": 471.9100036621094,
      "high": 477.8900146484375,
      "low": 470.8800048828125,
      "close": 476.3900146484375,
      "volume": 20705600
    },
    {
      "time": "2025-12-17",
      "open": 476.9100036621094,
      "high": 480,
      "low": 475,
      "close": 476.1199951171875,
      "volume": 24527200
    },
    {
      "time": "2025-12-18",
      "open": 478.19000244140625,
      "high": 489.6000061035156,
      "low": 477.8900146484375,
      "close": 483.9800109863281,
      "volume": 28573500
    },
    {
      "time": "2025-12-19",
      "open": 487.3599853515625,
      "high": 487.8500061035156,
      "low": 482.489990234375,
      "close": 485.9200134277344,
      "volume": 70836100
    },
    {
      "time": "2025-12-22",
      "open": 486.1199951171875,
      "high": 488.7300109863281,
      "low": 482.69000244140625,
      "close": 484.9200134277344,
      "volume": 16963000
    },
    {
      "time": "2025-12-23",
      "open": 484.9800109863281,
      "high": 487.8299865722656,
      "low": 484.739990234375,
      "close": 486.8500061035156,
      "volume": 14683600
    },
    {
      "time": "2025-12-24",
      "open": 485.67999267578125,
      "high": 489.1600036621094,
      "low": 484.8299865722656,
      "close": 488.0199890136719,
      "volume": 5855900
    },
    {
      "time": "2025-12-26",
      "open": 486.7099914550781,
      "high": 488.1199951171875,
      "low": 485.9599914550781,
      "close": 487.7099914550781,
      "volume": 8842200
    },
    {
      "time": "2025-12-29",
      "open": 484.8599853515625,
      "high": 488.3500061035156,
      "low": 484.17999267578125,
      "close": 487.1000061035156,
      "volume": 10893400
    },
    {
      "time": "2025-12-30",
      "open": 485.92999267578125,
      "high": 489.67999267578125,
      "low": 485.5,
      "close": 487.4800109863281,
      "volume": 13944500
    },
    {
      "time": "2025-12-31",
      "open": 487.8399963378906,
      "high": 488.1400146484375,
      "low": 483.29998779296875,
      "close": 483.6199951171875,
      "volume": 15601600
    },
    {
      "time": "2026-01-02",
      "open": 484.3900146484375,
      "high": 484.6600036621094,
      "low": 470.1600036621094,
      "close": 472.94000244140625,
      "volume": 25571600
    },
    {
      "time": "2026-01-05",
      "open": 474.05999755859375,
      "high": 476.07000732421875,
      "low": 469.5,
      "close": 472.8500061035156,
      "volume": 25250300
    },
    {
      "time": "2026-01-06",
      "open": 473.79998779296875,
      "high": 478.739990234375,
      "low": 469.75,
      "close": 478.510009765625,
      "volume": 23037700
    },
    {
      "time": "2026-01-07",
      "open": 479.760009765625,
      "high": 489.70001220703125,
      "low": 477.95001220703125,
      "close": 483.4700012207031,
      "volume": 25564200
    },
    {
      "time": "2026-01-08",
      "open": 481.239990234375,
      "high": 482.6600036621094,
      "low": 475.8599853515625,
      "close": 478.1099853515625,
      "volume": 18162600
    },
    {
      "time": "2026-01-09",
      "open": 474.05999755859375,
      "high": 479.82000732421875,
      "low": 472.20001220703125,
      "close": 479.2799987792969,
      "volume": 18491000
    },
    {
      "time": "2026-01-12",
      "open": 476.6700134277344,
      "high": 480.989990234375,
      "low": 475.67999267578125,
      "close": 477.17999267578125,
      "volume": 23519900
    },
    {
      "time": "2026-01-13",
      "open": 474.67999267578125,
      "high": 475.7799987792969,
      "low": 465.95001220703125,
      "close": 470.6700134277344,
      "volume": 28545800
    },
    {
      "time": "2026-01-14",
      "open": 466.4599914550781,
      "high": 468.20001220703125,
      "low": 457.1700134277344,
      "close": 459.3800048828125,
      "volume": 28184300
    },
    {
      "time": "2026-01-15",
      "open": 464.1199951171875,
      "high": 464.25,
      "low": 455.8999938964844,
      "close": 456.6600036621094,
      "volume": 23225800
    },
    {
      "time": "2026-01-16",
      "open": 457.8299865722656,
      "high": 463.19000244140625,
      "low": 456.4800109863281,
      "close": 459.8599853515625,
      "volume": 34246700
    },
    {
      "time": "2026-01-20",
      "open": 451.2200012207031,
      "high": 456.79998779296875,
      "low": 449.2799987792969,
      "close": 454.5199890136719,
      "volume": 26130000
    },
    {
      "time": "2026-01-21",
      "open": 452.6000061035156,
      "high": 452.69000244140625,
      "low": 438.67999267578125,
      "close": 444.1099853515625,
      "volume": 37980500
    },
    {
      "time": "2026-01-22",
      "open": 447.6199951171875,
      "high": 452.8399963378906,
      "low": 444.70001220703125,
      "close": 451.1400146484375,
      "volume": 25349400
    },
    {
      "time": "2026-01-23",
      "open": 451.8699951171875,
      "high": 471.1000061035156,
      "low": 450.5299987792969,
      "close": 465.95001220703125,
      "volume": 38000200
    },
    {
      "time": "2026-01-26",
      "open": 465.30999755859375,
      "high": 474.25,
      "low": 462,
      "close": 470.2799987792969,
      "volume": 29291200
    },
    {
      "time": "2026-01-27",
      "open": 473.70001220703125,
      "high": 482.8699951171875,
      "low": 473.1600036621094,
      "close": 480.5799865722656,
      "volume": 29213900
    },
    {
      "time": "2026-01-28",
      "open": 483.2099914550781,
      "high": 483.739990234375,
      "low": 478,
      "close": 481.6300048828125,
      "volume": 36875400
    },
    {
      "time": "2026-01-29",
      "open": 439.989990234375,
      "high": 442.5,
      "low": 421.0199890136719,
      "close": 433.5,
      "volume": 128855300
    },
    {
      "time": "2026-01-30",
      "open": 439.1700134277344,
      "high": 439.6000061035156,
      "low": 426.45001220703125,
      "close": 430.2900085449219,
      "volume": 58566800
    },
    {
      "time": "2026-02-02",
      "open": 430.239990234375,
      "high": 430.739990234375,
      "low": 422.25,
      "close": 423.3699951171875,
      "volume": 42219900
    },
    {
      "time": "2026-02-03",
      "open": 422.010009765625,
      "high": 422.04998779296875,
      "low": 408.55999755859375,
      "close": 411.2099914550781,
      "volume": 61424100
    },
    {
      "time": "2026-02-04",
      "open": 411,
      "high": 419.79998779296875,
      "low": 409.239990234375,
      "close": 414.19000244140625,
      "volume": 45012400
    },
    {
      "time": "2026-02-05",
      "open": 407.44000244140625,
      "high": 408.29998779296875,
      "low": 392.32000732421875,
      "close": 393.6700134277344,
      "volume": 66289200
    },
    {
      "time": "2026-02-06",
      "open": 399.1700134277344,
      "high": 401.7900085449219,
      "low": 392.9200134277344,
      "close": 401.1400146484375,
      "volume": 53515300
    },
    {
      "time": "2026-02-09",
      "open": 404.8500061035156,
      "high": 414.8900146484375,
      "low": 400.8699951171875,
      "close": 413.6000061035156,
      "volume": 45480500
    },
    {
      "time": "2026-02-10",
      "open": 419.6199951171875,
      "high": 423.67999267578125,
      "low": 412.70001220703125,
      "close": 413.2699890136719,
      "volume": 44857900
    },
    {
      "time": "2026-02-11",
      "open": 416.17999267578125,
      "high": 416.4599914550781,
      "low": 401.010009765625,
      "close": 404.3699951171875,
      "volume": 42491000
    },
    {
      "time": "2026-02-12",
      "open": 405,
      "high": 406.20001220703125,
      "low": 398.010009765625,
      "close": 401.8399963378906,
      "volume": 40802400
    },
    {
      "time": "2026-02-13",
      "open": 404.45001220703125,
      "high": 405.5400085449219,
      "low": 398.04998779296875,
      "close": 401.32000732421875,
      "volume": 34091600
    },
    {
      "time": "2026-02-17",
      "open": 399.2200012207031,
      "high": 400.5199890136719,
      "low": 394.5299987792969,
      "close": 396.8599853515625,
      "volume": 32078800
    },
    {
      "time": "2026-02-18",
      "open": 398.1300048828125,
      "high": 402.55999755859375,
      "low": 396.32000732421875,
      "close": 399.6000061035156,
      "volume": 23223400
    },
    {
      "time": "2026-02-19",
      "open": 400.69000244140625,
      "high": 404.42999267578125,
      "low": 396.6700134277344,
      "close": 398.4599914550781,
      "volume": 28234000
    },
    {
      "time": "2026-02-20",
      "open": 396.1099853515625,
      "high": 400.1199951171875,
      "low": 395.1600036621094,
      "close": 397.2300109863281,
      "volume": 34015200
    },
    {
      "time": "2026-02-23",
      "open": 395,
      "high": 395.3599853515625,
      "low": 383.1000061035156,
      "close": 384.4700012207031,
      "volume": 43238300
    },
    {
      "time": "2026-02-24",
      "open": 384.1400146484375,
      "high": 389.3599853515625,
      "low": 381.7099914550781,
      "close": 389,
      "volume": 33884700
    },
    {
      "time": "2026-02-25",
      "open": 390.5299987792969,
      "high": 401.4700012207031,
      "low": 390.1600036621094,
      "close": 400.6000061035156,
      "volume": 43625500
    },
    {
      "time": "2026-02-26",
      "open": 404.7099914550781,
      "high": 407.489990234375,
      "low": 398.739990234375,
      "close": 401.7200012207031,
      "volume": 34405900
    },
    {
      "time": "2026-02-27",
      "open": 390.8800048828125,
      "high": 396.82000732421875,
      "low": 389.8800048828125,
      "close": 392.739990234375,
      "volume": 51367200
    },
    {
      "time": "2026-03-02",
      "open": 392.8599853515625,
      "high": 401.19000244140625,
      "low": 390.6300048828125,
      "close": 398.54998779296875,
      "volume": 35474900
    },
    {
      "time": "2026-03-03",
      "open": 393.1400146484375,
      "high": 406.70001220703125,
      "low": 392.6700134277344,
      "close": 403.92999267578125,
      "volume": 38199200
    },
    {
      "time": "2026-03-04",
      "open": 401.2699890136719,
      "high": 411.0299987792969,
      "low": 400.30999755859375,
      "close": 405.20001220703125,
      "volume": 35808000
    },
    {
      "time": "2026-03-05",
      "open": 404.4200134277344,
      "high": 411.6099853515625,
      "low": 404.3999938964844,
      "close": 410.67999267578125,
      "volume": 39001300
    },
    {
      "time": "2026-03-06",
      "open": 409.20001220703125,
      "high": 413.04998779296875,
      "low": 408.510009765625,
      "close": 408.9599914550781,
      "volume": 31123900
    },
    {
      "time": "2026-03-09",
      "open": 404.9200134277344,
      "high": 410.2099914550781,
      "low": 403.5,
      "close": 409.4100036621094,
      "volume": 30131900
    },
    {
      "time": "2026-03-10",
      "open": 410.0299987792969,
      "high": 410.20001220703125,
      "low": 402.92999267578125,
      "close": 405.760009765625,
      "volume": 31706400
    },
    {
      "time": "2026-03-11",
      "open": 405.57000732421875,
      "high": 409.010009765625,
      "low": 401.5899963378906,
      "close": 404.8800048828125,
      "volume": 25512100
    },
    {
      "time": "2026-03-12",
      "open": 404.6300048828125,
      "high": 406.1199951171875,
      "low": 401.7099914550781,
      "close": 401.8599853515625,
      "volume": 27263900
    },
    {
      "time": "2026-03-13",
      "open": 401,
      "high": 404.79998779296875,
      "low": 394.25,
      "close": 395.54998779296875,
      "volume": 26848000
    },
    {
      "time": "2026-03-16",
      "open": 398.07000732421875,
      "high": 400.6300048828125,
      "low": 394.7900085449219,
      "close": 399.95001220703125,
      "volume": 27733700
    },
    {
      "time": "2026-03-17",
      "open": 400.2699890136719,
      "high": 404.3999938964844,
      "low": 397.75,
      "close": 399.4100036621094,
      "volume": 26228300
    },
    {
      "time": "2026-03-18",
      "open": 397.1300048828125,
      "high": 398,
      "low": 391,
      "close": 391.7900085449219,
      "volume": 25908500
    },
    {
      "time": "2026-03-19",
      "open": 390.1000061035156,
      "high": 392.489990234375,
      "low": 387.05999755859375,
      "close": 389.0199890136719,
      "volume": 25138800
    },
    {
      "time": "2026-03-20",
      "open": 386.7900085449219,
      "high": 387,
      "low": 380.1199951171875,
      "close": 381.8699951171875,
      "volume": 50853200
    },
    {
      "time": "2026-03-23",
      "open": 383.8999938964844,
      "high": 387.2099914550781,
      "low": 381.67999267578125,
      "close": 383,
      "volume": 29680100
    },
    {
      "time": "2026-03-24",
      "open": 382.3599853515625,
      "high": 382.4700012207031,
      "low": 371.8500061035156,
      "close": 372.739990234375,
      "volume": 42733600
    },
    {
      "time": "2026-03-25",
      "open": 376.9200134277344,
      "high": 377.05999755859375,
      "low": 369.6300048828125,
      "close": 371.0400085449219,
      "volume": 31181200
    },
    {
      "time": "2026-03-26",
      "open": 370.82000732421875,
      "high": 374.7200012207031,
      "low": 365.19000244140625,
      "close": 365.9700012207031,
      "volume": 36836600
    },
    {
      "time": "2026-03-27",
      "open": 361.8999938964844,
      "high": 362.45001220703125,
      "low": 356.510009765625,
      "close": 356.7699890136719,
      "volume": 37883400
    },
    {
      "time": "2026-03-30",
      "open": 361.8999938964844,
      "high": 365.3599853515625,
      "low": 356.2799987792969,
      "close": 358.9599914550781,
      "volume": 44797000
    },
    {
      "time": "2026-03-31",
      "open": 364.54998779296875,
      "high": 372.8999938964844,
      "low": 363.07000732421875,
      "close": 370.1700134277344,
      "volume": 45244400
    },
    {
      "time": "2026-04-01",
      "open": 373.489990234375,
      "high": 373.989990234375,
      "low": 368.20001220703125,
      "close": 369.3699951171875,
      "volume": 29417200
    },
    {
      "time": "2026-04-02",
      "open": 367.2099914550781,
      "high": 373.6400146484375,
      "low": 364.1499938964844,
      "close": 373.4599914550781,
      "volume": 24099100
    },
    {
      "time": "2026-04-06",
      "open": 373.489990234375,
      "high": 373.7300109863281,
      "low": 369.5,
      "close": 372.8800048828125,
      "volume": 16146600
    },
    {
      "time": "2026-04-07",
      "open": 370.3399963378906,
      "high": 372.45001220703125,
      "low": 366.55999755859375,
      "close": 372.2900085449219,
      "volume": 21443300
    },
    {
      "time": "2026-04-08",
      "open": 384.9800109863281,
      "high": 385,
      "low": 371.4100036621094,
      "close": 374.3299865722656,
      "volume": 33064800
    },
    {
      "time": "2026-04-09",
      "open": 372.5,
      "high": 373.5,
      "low": 367.04998779296875,
      "close": 373.07000732421875,
      "volume": 30435300
    },
    {
      "time": "2026-04-10",
      "open": 372.9800109863281,
      "high": 375.6400146484375,
      "low": 370.0299987792969,
      "close": 370.8699951171875,
      "volume": 28111100
    },
    {
      "time": "2026-04-13",
      "open": 373.6099853515625,
      "high": 384.5400085449219,
      "low": 371.0199890136719,
      "close": 384.3699951171875,
      "volume": 35745800
    },
    {
      "time": "2026-04-14",
      "open": 387.9200134277344,
      "high": 394.69000244140625,
      "low": 386.5199890136719,
      "close": 393.1099853515625,
      "volume": 37504500
    },
    {
      "time": "2026-04-15",
      "open": 398,
      "high": 414.3699951171875,
      "low": 396.7300109863281,
      "close": 411.2200012207031,
      "volume": 45063400
    },
    {
      "time": "2026-04-16",
      "open": 419.8599853515625,
      "high": 420.82000732421875,
      "low": 412.1400146484375,
      "close": 420.260009765625,
      "volume": 41642400
    },
    {
      "time": "2026-04-17",
      "open": 424.82000732421875,
      "high": 431.5799865722656,
      "low": 420.69000244140625,
      "close": 422.7900085449219,
      "volume": 48568200
    },
    {
      "time": "2026-04-20",
      "open": 421.1499938964844,
      "high": 423.3299865722656,
      "low": 416.29998779296875,
      "close": 418.07000732421875,
      "volume": 27582200
    },
    {
      "time": "2026-04-21",
      "open": 420.239990234375,
      "high": 427.17999267578125,
      "low": 417.20001220703125,
      "close": 424.1600036621094,
      "volume": 32048500
    },
    {
      "time": "2026-04-22",
      "open": 426.19000244140625,
      "high": 433.70001220703125,
      "low": 423.6700134277344,
      "close": 432.9200134277344,
      "volume": 29378200
    },
    {
      "time": "2026-04-23",
      "open": 419.8900146484375,
      "high": 423.6600036621094,
      "low": 411.4100036621094,
      "close": 415.75,
      "volume": 38308000
    },
    {
      "time": "2026-04-24",
      "open": 416.9700012207031,
      "high": 424.95001220703125,
      "low": 415.79998779296875,
      "close": 424.6199951171875,
      "volume": 27457400
    },
    {
      "time": "2026-04-27",
      "open": 422.3800048828125,
      "high": 427.1099853515625,
      "low": 417.07000732421875,
      "close": 424.82000732421875,
      "volume": 30867300
    },
    {
      "time": "2026-04-28",
      "open": 424.57000732421875,
      "high": 429.9200134277344,
      "low": 421.8999938964844,
      "close": 429.25,
      "volume": 30438100
    },
    {
      "time": "2026-04-29",
      "open": 424.5799865722656,
      "high": 426.82000732421875,
      "low": 420.2900085449219,
      "close": 424.4599914550781,
      "volume": 38288300
    },
    {
      "time": "2026-04-30",
      "open": 410.80999755859375,
      "high": 414.4200134277344,
      "low": 398.010009765625,
      "close": 407.7799987792969,
      "volume": 70909400
    },
    {
      "time": "2026-05-01",
      "open": 412.79998779296875,
      "high": 417.1099853515625,
      "low": 410.44000244140625,
      "close": 414.44000244140625,
      "volume": 31372400
    },
    {
      "time": "2026-05-04",
      "open": 411.5400085449219,
      "high": 420.7799987792969,
      "low": 410.79998779296875,
      "close": 413.6199951171875,
      "volume": 28066500
    },
    {
      "time": "2026-05-05",
      "open": 415.32000732421875,
      "high": 416.7799987792969,
      "low": 408.79998779296875,
      "close": 411.3800048828125,
      "volume": 25700900
    },
    {
      "time": "2026-05-06",
      "open": 408,
      "high": 418.4200134277344,
      "low": 405.1099853515625,
      "close": 413.9599914550781,
      "volume": 30285900
    },
    {
      "time": "2026-05-07",
      "open": 420.1099853515625,
      "high": 427.9800109863281,
      "low": 418.760009765625,
      "close": 420.7699890136719,
      "volume": 34942400
    },
    {
      "time": "2026-05-08",
      "open": 417.3900146484375,
      "high": 418.6300048828125,
      "low": 414,
      "close": 415.1199951171875,
      "volume": 33383800
    },
    {
      "time": "2026-05-11",
      "open": 407.8699951171875,
      "high": 412.69000244140625,
      "low": 405.5,
      "close": 412.6600036621094,
      "volume": 35657900
    },
    {
      "time": "2026-05-12",
      "open": 414.4800109863281,
      "high": 415.5,
      "low": 406.6400146484375,
      "close": 407.7699890136719,
      "volume": 38594200
    },
    {
      "time": "2026-05-13",
      "open": 403.20001220703125,
      "high": 406.30999755859375,
      "low": 401.0299987792969,
      "close": 405.2099914550781,
      "volume": 29667100
    },
    {
      "time": "2026-05-14",
      "open": 404.4800109863281,
      "high": 411.8399963378906,
      "low": 400.8800048828125,
      "close": 409.42999267578125,
      "volume": 27077500
    },
    {
      "time": "2026-05-15",
      "open": 414.2699890136719,
      "high": 428.1700134277344,
      "low": 412.9100036621094,
      "close": 421.9200134277344,
      "volume": 50771200
    },
    {
      "time": "2026-05-18",
      "open": 416.6199951171875,
      "high": 425.1199951171875,
      "low": 415.6099853515625,
      "close": 423.5400085449219,
      "volume": 32564100
    },
    {
      "time": "2026-05-19",
      "open": 429.8999938964844,
      "high": 432.70001220703125,
      "low": 416.489990234375,
      "close": 417.4200134277344,
      "volume": 33018700
    },
    {
      "time": "2026-05-20",
      "open": 414.1700134277344,
      "high": 422.1000061035156,
      "low": 411.29998779296875,
      "close": 421.05999755859375,
      "volume": 27864000
    },
    {
      "time": "2026-05-21",
      "open": 424.75,
      "high": 426.3399963378906,
      "low": 415.7099914550781,
      "close": 419.0899963378906,
      "volume": 31393500
    },
    {
      "time": "2026-05-22",
      "open": 419.5400085449219,
      "high": 424.3999938964844,
      "low": 416.3299865722656,
      "close": 418.57000732421875,
      "volume": 22390300
    },
    {
      "time": "2026-05-26",
      "open": 416.42999267578125,
      "high": 419.7699890136719,
      "low": 413.0199890136719,
      "close": 416.0299987792969,
      "volume": 30398000
    },
    {
      "time": "2026-05-27",
      "open": 411.010009765625,
      "high": 415.94000244140625,
      "low": 409.5799865722656,
      "close": 412.6700134277344,
      "volume": 28901500
    },
    {
      "time": "2026-05-28",
      "open": 412.9800109863281,
      "high": 429.489990234375,
      "low": 412.6700134277344,
      "close": 426.989990234375,
      "volume": 47250500
    },
    {
      "time": "2026-05-29",
      "open": 432.54998779296875,
      "high": 450.3299865722656,
      "low": 432.3599853515625,
      "close": 450.239990234375,
      "volume": 79654400
    },
    {
      "time": "2026-06-01",
      "open": 464.8399963378906,
      "high": 466.32000732421875,
      "low": 458.2699890136719,
      "close": 460.5199890136719,
      "volume": 53628900
    },
    {
      "time": "2026-06-02",
      "open": 446.8800048828125,
      "high": 453.5,
      "low": 440.42999267578125,
      "close": 441.30999755859375,
      "volume": 37036800
    },
    {
      "time": "2026-06-03",
      "open": 438.45001220703125,
      "high": 440.3900146484375,
      "low": 424.25,
      "close": 427.3399963378906,
      "volume": 39037000
    },
    {
      "time": "2026-06-04",
      "open": 435.80999755859375,
      "high": 436.1499938964844,
      "low": 426.4100036621094,
      "close": 428.04998779296875,
      "volume": 26899500
    },
    {
      "time": "2026-06-05",
      "open": 428.3399963378906,
      "high": 429.4700012207031,
      "low": 414.3999938964844,
      "close": 416.6700134277344,
      "volume": 34782200
    },
    {
      "time": "2026-06-08",
      "open": 414.1400146484375,
      "high": 417.1600036621094,
      "low": 408.55999755859375,
      "close": 411.739990234375,
      "volume": 32086700
    },
    {
      "time": "2026-06-09",
      "open": 409.0299987792969,
      "high": 411.9800109863281,
      "low": 398.4800109863281,
      "close": 403.4100036621094,
      "volume": 35317300
    },
    {
      "time": "2026-06-10",
      "open": 398.54998779296875,
      "high": 405.0400085449219,
      "low": 397.1600036621094,
      "close": 397.3599853515625,
      "volume": 32576000
    },
    {
      "time": "2026-06-11",
      "open": 395.2099914550781,
      "high": 396.8500061035156,
      "low": 384,
      "close": 390.3399963378906,
      "volume": 47224100
    },
    {
      "time": "2026-06-12",
      "open": 391.42999267578125,
      "high": 391.739990234375,
      "low": 382.2699890136719,
      "close": 390.739990234375,
      "volume": 34865800
    },
    {
      "time": "2026-06-15",
      "open": 396.79998779296875,
      "high": 401.75,
      "low": 392.8500061035156,
      "close": 399.760009765625,
      "volume": 32266400
    },
    {
      "time": "2026-06-16",
      "open": 395.7900085449219,
      "high": 396.8399963378906,
      "low": 390.69000244140625,
      "close": 393.8299865722656,
      "volume": 31506800
    },
    {
      "time": "2026-06-17",
      "open": 390.25,
      "high": 390.3699951171875,
      "low": 377.32000732421875,
      "close": 378.9100036621094,
      "volume": 41987800
    },
    {
      "time": "2026-06-18",
      "open": 377.82000732421875,
      "high": 381.3699951171875,
      "low": 373.2799987792969,
      "close": 379.3999938964844,
      "volume": 59714200
    },
    {
      "time": "2026-06-22",
      "open": 375.739990234375,
      "high": 381.6300048828125,
      "low": 367.07000732421875,
      "close": 367.3399963378906,
      "volume": 45171100
    },
    {
      "time": "2026-06-23",
      "open": 372.3800048828125,
      "high": 377.2200012207031,
      "low": 370.6700134277344,
      "close": 373.94000244140625,
      "volume": 40647600
    },
    {
      "time": "2026-06-24",
      "open": 371.57000732421875,
      "high": 378.8800048828125,
      "low": 364.7799987792969,
      "close": 365.4599914550781,
      "volume": 44509900
    },
    {
      "time": "2026-06-25",
      "open": 362.7699890136719,
      "high": 364.2300109863281,
      "low": 349.20001220703125,
      "close": 352.8299865722656,
      "volume": 66179000
    },
    {
      "time": "2026-06-26",
      "open": 357.1499938964844,
      "high": 376.6099853515625,
      "low": 355.42999267578125,
      "close": 372.9700012207031,
      "volume": 186201600
    },
    {
      "time": "2026-06-29",
      "open": 377.5,
      "high": 380.5,
      "low": 359.8999938964844,
      "close": 368.57000732421875,
      "volume": 51229900
    },
    {
      "time": "2026-06-30",
      "open": 371.0299987792969,
      "high": 374.1499938964844,
      "low": 367.45001220703125,
      "close": 373.0199890136719,
      "volume": 44945700
    },
    {
      "time": "2026-07-01",
      "open": 380.8299865722656,
      "high": 388.8299865722656,
      "low": 374.8900146484375,
      "close": 384.2799987792969,
      "volume": 48065800
    },
    {
      "time": "2026-07-02",
      "open": 384.4800109863281,
      "high": 392.20001220703125,
      "low": 383.70001220703125,
      "close": 390.489990234375,
      "volume": 42128900
    },
    {
      "time": "2026-07-06",
      "open": 387.0400085449219,
      "high": 389.1499938964844,
      "low": 381.2200012207031,
      "close": 386.739990234375,
      "volume": 34224500
    },
    {
      "time": "2026-07-07",
      "open": 392.489990234375,
      "high": 395.57000732421875,
      "low": 388.2200012207031,
      "close": 388.8399963378906,
      "volume": 29297500
    },
    {
      "time": "2026-07-08",
      "open": 384.0299987792969,
      "high": 385.30999755859375,
      "low": 381.3299865722656,
      "close": 383.3399963378906,
      "volume": 25908300
    },
    {
      "time": "2026-07-09",
      "open": 374.45001220703125,
      "high": 384.6499938964844,
      "low": 373.3500061035156,
      "close": 384.3599853515625,
      "volume": 31083200
    },
    {
      "time": "2026-07-10",
      "open": 387.79998779296875,
      "high": 391.9100036621094,
      "low": 381.5,
      "close": 385.1000061035156,
      "volume": 24644600
    },
    {
      "time": "2026-07-13",
      "open": 387.75,
      "high": 393.6499938964844,
      "low": 384.1499938964844,
      "close": 390.989990234375,
      "volume": 28914900
    },
    {
      "time": "2026-07-14",
      "open": 382.82000732421875,
      "high": 388.19000244140625,
      "low": 378.6499938964844,
      "close": 384.92999267578125,
      "volume": 27863900
    },
    {
      "time": "2026-07-15",
      "open": 387.79998779296875,
      "high": 398.9599914550781,
      "low": 386.3999938964844,
      "close": 395.6300048828125,
      "volume": 36253700
    },
    {
      "time": "2026-07-16",
      "open": 398.30999755859375,
      "high": 405.989990234375,
      "low": 392.04998779296875,
      "close": 401.1000061035156,
      "volume": 37047400
    },
    {
      "time": "2026-07-17",
      "open": 394.8599853515625,
      "high": 398.3900146484375,
      "low": 389.3900146484375,
      "close": 393.82000732421875,
      "volume": 33049800
    },
    {
      "time": "2026-07-20",
      "open": 391.4100036621094,
      "high": 403.17999267578125,
      "low": 389.6499938964844,
      "close": 402.2900085449219,
      "volume": 27915800
    },
    {
      "time": "2026-07-21",
      "open": 398.80999755859375,
      "high": 401.4700012207031,
      "low": 396.32000732421875,
      "close": 397.75,
      "volume": 24126600
    },
    {
      "time": "2026-07-22",
      "open": 399.5799865722656,
      "high": 401,
      "low": 386.9599914550781,
      "close": 390.3399963378906,
      "volume": 28142500
    },
    {
      "time": "2026-07-23",
      "open": 389.9700012207031,
      "high": 391.7799987792969,
      "low": 377.3900146484375,
      "close": 381.5799865722656,
      "volume": 30351800
    },
    {
      "time": "2026-07-24",
      "open": 387.04998779296875,
      "high": 389.0299987792969,
      "low": 380.6499938964844,
      "close": 381.70001220703125,
      "volume": 27659400
    },
    {
      "time": "2026-07-27",
      "open": 390.0799865722656,
      "high": 394.20001220703125,
      "low": 387.989990234375,
      "close": 389.1000061035156,
      "volume": 27856200
    },
    {
      "time": "2026-07-28",
      "open": 393.1600036621094,
      "high": 400.32000732421875,
      "low": 391.29998779296875,
      "close": 393.3500061035156,
      "volume": 32367500
    },
    {
      "time": "2026-07-29",
      "open": 393.3999938964844,
      "high": 401.25,
      "low": 388.739990234375,
      "close": 390.5400085449219,
      "volume": 47209000
    },
    {
      "time": "2026-07-30",
      "open": 437.8999938964844,
      "high": 458.69000244140625,
      "low": 432.44000244140625,
      "close": 451.1000061035156,
      "volume": 110160700
    },
    {
      "time": "2026-07-31",
      "open": 450,
      "high": 466.8399963378906,
      "low": 449.3299865722656,
      "close": 464.7200012207031,
      "volume": 60846000
    },
    {
      "time": "2026-08-03",
      "open": 476.1300048828125,
      "high": 491.6499938964844,
      "low": 475,
      "close": 487.6499938964844,
      "volume": 66762100
    },
    {
      "time": "2026-08-04",
      "open": 480.8999938964844,
      "high": 499.44000244140625,
      "low": 479.1700134277344,
      "close": 492.80999755859375,
      "volume": 50455500
    },
    {
      "time": "2026-08-05",
      "open": 496.3599853515625,
      "high": 498.239990234375,
      "low": 485.67999267578125,
      "close": 487.4599914550781,
      "volume": 33388900
    },
    {
      "time": "2026-08-06",
      "open": 488.54998779296875,
      "high": 501.55999755859375,
      "low": 488.5199890136719,
      "close": 499.8599853515625,
      "volume": 36441500
    },
    {
      "time": "2026-08-07",
      "open": 499.2099914550781,
      "high": 505.17999267578125,
      "low": 498.7300109863281,
      "close": 499.989990234375,
      "volume": 28846200
    },
    {
      "time": "2026-08-10",
      "open": 503.44000244140625,
      "high": 513.72998046875,
      "low": 502.2699890136719,
      "close": 506.05999755859375,
      "volume": 31206100
    },
    {
      "time": "2026-08-11",
      "open": 504.3299865722656,
      "high": 505.3299865722656,
      "low": 499.54998779296875,
      "close": 503.80999755859375,
      "volume": 23049800
    },
    {
      "time": "2026-08-12",
      "open": 499.989990234375,
      "high": 501.5,
      "low": 491.5199890136719,
      "close": 492.42999267578125,
      "volume": 29001500
    },
    {
      "time": "2026-08-13",
      "open": 493.2699890136719,
      "high": 501.3399963378906,
      "low": 493.010009765625,
      "close": 496.8800048828125,
      "volume": 23039000
    },
    {
      "time": "2026-08-14",
      "open": 496.3599853515625,
      "high": 500.010009765625,
      "low": 493.9200134277344,
      "close": 495.3999938964844,
      "volume": 16217600
    },
    {
      "time": "2026-08-17",
      "open": 490.1400146484375,
      "high": 492.6600036621094,
      "low": 478.4100036621094,
      "close": 480.3500061035156,
      "volume": 29635800
    },
    {
      "time": "2026-08-18",
      "open": 481.5400085449219,
      "high": 484.2699890136719,
      "low": 477.1499938964844,
      "close": 481.6300048828125,
      "volume": 24087600
    },
    {
      "time": "2026-08-19",
      "open": 480.07000732421875,
      "high": 489.29998779296875,
      "low": 479.3599853515625,
      "close": 484.30999755859375,
      "volume": 19961900
    },
    {
      "time": "2026-08-20",
      "open": 483.29998779296875,
      "high": 484.1600036621094,
      "low": 479.5,
      "close": 481.1499938964844,
      "volume": 20020800
    },
    {
      "time": "2026-08-21",
      "open": 479.8800048828125,
      "high": 486.3599853515625,
      "low": 478.5299987792969,
      "close": 483.239990234375,
      "volume": 22510800
    },
    {
      "time": "2026-08-24",
      "open": 483.2099914550781,
      "high": 490.6099853515625,
      "low": 481.8599853515625,
      "close": 487.30999755859375,
      "volume": 17230800
    },
    {
      "time": "2026-08-25",
      "open": 485.44000244140625,
      "high": 492.44000244140625,
      "low": 484.29998779296875,
      "close": 491.7099914550781,
      "volume": 19519000
    },
    {
      "time": "2026-08-26",
      "open": 487.8500061035156,
      "high": 497.3999938964844,
      "low": 487.30999755859375,
      "close": 496.3699951171875,
      "volume": 20758900
    },
    {
      "time": "2026-08-27",
      "open": 494.8800048828125,
      "high": 506.4800109863281,
      "low": 490.0799865722656,
      "close": 505.05999755859375,
      "volume": 28688800
    },
    {
      "time": "2026-08-28",
      "open": 505.3299865722656,
      "high": 517.780029296875,
      "low": 504.8699951171875,
      "close": 513.530029296875,
      "volume": 29207300
    },
    {
      "time": "2026-08-31",
      "open": 510.3800048828125,
      "high": 512.1900024414062,
      "low": 506.3900146484375,
      "close": 507.2900085449219,
      "volume": 27208900
    },
    {
      "time": "2026-09-01",
      "open": 497.5199890136719,
      "high": 505.9700012207031,
      "low": 496.7799987792969,
      "close": 501.0199890136719,
      "volume": 21046900
    },
    {
      "time": "2026-09-02",
      "open": 499.8500061035156,
      "high": 500.2699890136719,
      "low": 493.80999755859375,
      "close": 496.82000732421875,
      "volume": 15336100
    },
    {
      "time": "2026-09-03",
      "open": 501.6600036621094,
      "high": 515.6500244140625,
      "low": 500.79998779296875,
      "close": 510.1199951171875,
      "volume": 24125900
    },
    {
      "time": "2026-09-04",
      "open": 510,
      "high": 511,
      "low": 499.3599853515625,
      "close": 499.70001220703125,
      "volume": 18101800
    },
    {
      "time": "2026-09-08",
      "open": 493.010009765625,
      "high": 495.19000244140625,
      "low": 490.1499938964844,
      "close": 493.95001220703125,
      "volume": 18882300
    },
    {
      "time": "2026-09-09",
      "open": 493.07000732421875,
      "high": 494.3900146484375,
      "low": 489.79998779296875,
      "close": 491.6499938964844,
      "volume": 12889600
    },
    {
      "time": "2026-09-10",
      "open": 488.32000732421875,
      "high": 494.5199890136719,
      "low": 486,
      "close": 492.44000244140625,
      "volume": 16038800
    },
    {
      "time": "2026-09-11",
      "open": 495.6499938964844,
      "high": 498.9700012207031,
      "low": 492.5799865722656,
      "close": 495.6300048828125,
      "volume": 14510500
    },
    {
      "time": "2026-09-14",
      "open": 497.5,
      "high": 509.92999267578125,
      "low": 495.34161376953125,
      "close": 509.1000061035156,
      "volume": 13320097
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 512.8803985595703
    },
    {
      "time": "2025-11-24",
      "value": 512.053198852539
    },
    {
      "time": "2025-11-25",
      "value": 511.4121984863281
    },
    {
      "time": "2025-11-26",
      "value": 510.9217987060547
    },
    {
      "time": "2025-11-28",
      "value": 510.5929986572266
    },
    {
      "time": "2025-12-01",
      "value": 509.9691986083984
    },
    {
      "time": "2025-12-02",
      "value": 509.48019836425783
    },
    {
      "time": "2025-12-03",
      "value": 508.85019836425784
    },
    {
      "time": "2025-12-04",
      "value": 508.2639984130859
    },
    {
      "time": "2025-12-05",
      "value": 507.7865985107422
    },
    {
      "time": "2025-12-08",
      "value": 507.37779846191404
    },
    {
      "time": "2025-12-09",
      "value": 506.92619873046874
    },
    {
      "time": "2025-12-10",
      "value": 506.1383984375
    },
    {
      "time": "2025-12-11",
      "value": 505.4135980224609
    },
    {
      "time": "2025-12-12",
      "value": 504.66939819335937
    },
    {
      "time": "2025-12-15",
      "value": 503.818798828125
    },
    {
      "time": "2025-12-16",
      "value": 502.7751989746094
    },
    {
      "time": "2025-12-17",
      "value": 501.8179992675781
    },
    {
      "time": "2025-12-18",
      "value": 501.00059997558594
    },
    {
      "time": "2025-12-19",
      "value": 500.27099975585935
    },
    {
      "time": "2025-12-22",
      "value": 499.7502001953125
    },
    {
      "time": "2025-12-23",
      "value": 499.2062005615234
    },
    {
      "time": "2025-12-24",
      "value": 498.6952001953125
    },
    {
      "time": "2025-12-26",
      "value": 498.18080017089846
    },
    {
      "time": "2025-12-29",
      "value": 497.6906005859375
    },
    {
      "time": "2025-12-30",
      "value": 497.16860046386716
    },
    {
      "time": "2025-12-31",
      "value": 496.50520080566406
    },
    {
      "time": "2026-01-02",
      "value": 495.61080139160157
    },
    {
      "time": "2026-01-05",
      "value": 494.657001953125
    },
    {
      "time": "2026-01-06",
      "value": 493.8160021972656
    },
    {
      "time": "2026-01-07",
      "value": 493.0132025146484
    },
    {
      "time": "2026-01-08",
      "value": 491.9450018310547
    },
    {
      "time": "2026-01-09",
      "value": 490.68920166015624
    },
    {
      "time": "2026-01-12",
      "value": 489.4018017578125
    },
    {
      "time": "2026-01-13",
      "value": 488.3000018310547
    },
    {
      "time": "2026-01-14",
      "value": 487.13140197753904
    },
    {
      "time": "2026-01-15",
      "value": 485.92400146484374
    },
    {
      "time": "2026-01-16",
      "value": 484.8346008300781
    },
    {
      "time": "2026-01-20",
      "value": 483.78180053710935
    },
    {
      "time": "2026-01-21",
      "value": 482.7220001220703
    },
    {
      "time": "2026-01-22",
      "value": 481.8084002685547
    },
    {
      "time": "2026-01-23",
      "value": 481.0074005126953
    },
    {
      "time": "2026-01-26",
      "value": 480.2394006347656
    },
    {
      "time": "2026-01-27",
      "value": 479.62820007324217
    },
    {
      "time": "2026-01-28",
      "value": 479.195
    },
    {
      "time": "2026-01-29",
      "value": 477.66140014648437
    },
    {
      "time": "2026-01-30",
      "value": 476.1174005126953
    },
    {
      "time": "2026-02-02",
      "value": 474.7090002441406
    },
    {
      "time": "2026-02-03",
      "value": 473.19080017089846
    },
    {
      "time": "2026-02-04",
      "value": 471.90600036621095
    },
    {
      "time": "2026-02-05",
      "value": 470.33700073242187
    },
    {
      "time": "2026-02-06",
      "value": 468.87980102539063
    },
    {
      "time": "2026-02-09",
      "value": 467.61200134277345
    },
    {
      "time": "2026-02-10",
      "value": 466.1674011230469
    },
    {
      "time": "2026-02-11",
      "value": 464.41460083007814
    },
    {
      "time": "2026-02-12",
      "value": 462.71660095214844
    },
    {
      "time": "2026-02-13",
      "value": 460.9430010986328
    },
    {
      "time": "2026-02-17",
      "value": 459.3256005859375
    },
    {
      "time": "2026-02-18",
      "value": 457.70080078125
    },
    {
      "time": "2026-02-19",
      "value": 456.00680053710937
    },
    {
      "time": "2026-02-20",
      "value": 454.1310009765625
    },
    {
      "time": "2026-02-23",
      "value": 451.9800012207031
    },
    {
      "time": "2026-02-24",
      "value": 450.18880126953127
    },
    {
      "time": "2026-02-25",
      "value": 448.5314013671875
    },
    {
      "time": "2026-02-26",
      "value": 446.9952014160156
    },
    {
      "time": "2026-02-27",
      "value": 445.3536010742188
    },
    {
      "time": "2026-03-02",
      "value": 443.7968005371094
    },
    {
      "time": "2026-03-03",
      "value": 442.3530004882812
    },
    {
      "time": "2026-03-04",
      "value": 440.7774005126953
    },
    {
      "time": "2026-03-05",
      "value": 439.27260009765627
    },
    {
      "time": "2026-03-06",
      "value": 437.75339965820314
    },
    {
      "time": "2026-03-09",
      "value": 436.204599609375
    },
    {
      "time": "2026-03-10",
      "value": 434.55940002441406
    },
    {
      "time": "2026-03-11",
      "value": 432.9028002929688
    },
    {
      "time": "2026-03-12",
      "value": 431.1979998779297
    },
    {
      "time": "2026-03-13",
      "value": 429.3593994140625
    },
    {
      "time": "2026-03-16",
      "value": 427.68599975585937
    },
    {
      "time": "2026-03-17",
      "value": 426.21539978027346
    },
    {
      "time": "2026-03-18",
      "value": 424.59419982910157
    },
    {
      "time": "2026-03-19",
      "value": 422.8043994140625
    },
    {
      "time": "2026-03-20",
      "value": 420.7723992919922
    },
    {
      "time": "2026-03-23",
      "value": 418.8701995849609
    },
    {
      "time": "2026-03-24",
      "value": 416.7393994140625
    },
    {
      "time": "2026-03-25",
      "value": 414.6165997314453
    },
    {
      "time": "2026-03-26",
      "value": 412.52259948730466
    },
    {
      "time": "2026-03-27",
      "value": 410.47039916992185
    },
    {
      "time": "2026-03-30",
      "value": 408.51639892578123
    },
    {
      "time": "2026-03-31",
      "value": 406.7225994873047
    },
    {
      "time": "2026-04-01",
      "value": 405.019599609375
    },
    {
      "time": "2026-04-02",
      "value": 403.6065997314453
    },
    {
      "time": "2026-04-06",
      "value": 402.0413995361328
    },
    {
      "time": "2026-04-07",
      "value": 400.16819946289064
    },
    {
      "time": "2026-04-08",
      "value": 398.24919921875
    },
    {
      "time": "2026-04-09",
      "value": 396.09899963378905
    },
    {
      "time": "2026-04-10",
      "value": 393.88379943847656
    },
    {
      "time": "2026-04-13",
      "value": 392.9011993408203
    },
    {
      "time": "2026-04-14",
      "value": 392.1575988769531
    },
    {
      "time": "2026-04-15",
      "value": 391.91459899902344
    },
    {
      "time": "2026-04-16",
      "value": 392.09559936523436
    },
    {
      "time": "2026-04-17",
      "value": 392.26759948730466
    },
    {
      "time": "2026-04-20",
      "value": 392.7555993652344
    },
    {
      "time": "2026-04-21",
      "value": 393.2159991455078
    },
    {
      "time": "2026-04-22",
      "value": 393.6023992919922
    },
    {
      "time": "2026-04-23",
      "value": 393.65199951171877
    },
    {
      "time": "2026-04-24",
      "value": 394.05699951171874
    },
    {
      "time": "2026-04-27",
      "value": 394.5165997314453
    },
    {
      "time": "2026-04-28",
      "value": 395.07519958496096
    },
    {
      "time": "2026-04-29",
      "value": 395.62719970703125
    },
    {
      "time": "2026-04-30",
      "value": 395.7907995605469
    },
    {
      "time": "2026-05-01",
      "value": 396.11039978027344
    },
    {
      "time": "2026-05-04",
      "value": 396.4381994628906
    },
    {
      "time": "2026-05-05",
      "value": 396.9763995361328
    },
    {
      "time": "2026-05-06",
      "value": 397.47559936523436
    },
    {
      "time": "2026-05-07",
      "value": 397.8789990234375
    },
    {
      "time": "2026-05-08",
      "value": 398.14699890136717
    },
    {
      "time": "2026-05-11",
      "value": 398.5453991699219
    },
    {
      "time": "2026-05-12",
      "value": 398.72979919433595
    },
    {
      "time": "2026-05-13",
      "value": 398.7553991699219
    },
    {
      "time": "2026-05-14",
      "value": 398.8399987792969
    },
    {
      "time": "2026-05-15",
      "value": 399.06479919433593
    },
    {
      "time": "2026-05-18",
      "value": 399.3563995361328
    },
    {
      "time": "2026-05-19",
      "value": 399.5165997314453
    },
    {
      "time": "2026-05-20",
      "value": 399.8225994873047
    },
    {
      "time": "2026-05-21",
      "value": 400.10679931640624
    },
    {
      "time": "2026-05-22",
      "value": 400.44099975585937
    },
    {
      "time": "2026-05-26",
      "value": 400.85059997558596
    },
    {
      "time": "2026-05-27",
      "value": 401.105
    },
    {
      "time": "2026-05-28",
      "value": 401.65659973144534
    },
    {
      "time": "2026-05-29",
      "value": 402.8255993652344
    },
    {
      "time": "2026-06-01",
      "value": 404.2555993652344
    },
    {
      "time": "2026-06-02",
      "value": 405.4443994140625
    },
    {
      "time": "2026-06-03",
      "value": 406.3311993408203
    },
    {
      "time": "2026-06-04",
      "value": 407.43739929199216
    },
    {
      "time": "2026-06-05",
      "value": 408.3499993896484
    },
    {
      "time": "2026-06-08",
      "value": 409.26539916992186
    },
    {
      "time": "2026-06-09",
      "value": 410.1981994628906
    },
    {
      "time": "2026-06-10",
      "value": 410.9661993408203
    },
    {
      "time": "2026-06-11",
      "value": 411.3695989990234
    },
    {
      "time": "2026-06-12",
      "value": 411.7969989013672
    },
    {
      "time": "2026-06-15",
      "value": 412.3229992675781
    },
    {
      "time": "2026-06-16",
      "value": 412.7419989013672
    },
    {
      "time": "2026-06-17",
      "value": 412.87439880371096
    },
    {
      "time": "2026-06-18",
      "value": 412.9757989501953
    },
    {
      "time": "2026-06-22",
      "value": 412.86119873046874
    },
    {
      "time": "2026-06-23",
      "value": 412.92259887695315
    },
    {
      "time": "2026-06-24",
      "value": 412.5443988037109
    },
    {
      "time": "2026-06-25",
      "value": 411.738798828125
    },
    {
      "time": "2026-06-26",
      "value": 410.973798828125
    },
    {
      "time": "2026-06-29",
      "value": 409.9399987792969
    },
    {
      "time": "2026-06-30",
      "value": 408.94459838867186
    },
    {
      "time": "2026-07-01",
      "value": 408.26879821777345
    },
    {
      "time": "2026-07-02",
      "value": 407.59539794921875
    },
    {
      "time": "2026-07-06",
      "value": 406.6717974853516
    },
    {
      "time": "2026-07-07",
      "value": 406.1335974121094
    },
    {
      "time": "2026-07-08",
      "value": 405.30799743652346
    },
    {
      "time": "2026-07-09",
      "value": 404.4987969970703
    },
    {
      "time": "2026-07-10",
      "value": 403.6157971191406
    },
    {
      "time": "2026-07-13",
      "value": 402.94639709472654
    },
    {
      "time": "2026-07-14",
      "value": 402.48939697265627
    },
    {
      "time": "2026-07-15",
      "value": 402.1131970214844
    },
    {
      "time": "2026-07-16",
      "value": 401.86279724121096
    },
    {
      "time": "2026-07-17",
      "value": 401.51159729003905
    },
    {
      "time": "2026-07-20",
      "value": 401.27819763183595
    },
    {
      "time": "2026-07-21",
      "value": 400.8177978515625
    },
    {
      "time": "2026-07-22",
      "value": 400.32219787597654
    },
    {
      "time": "2026-07-23",
      "value": 399.7005975341797
    },
    {
      "time": "2026-07-24",
      "value": 399.1791979980469
    },
    {
      "time": "2026-07-27",
      "value": 398.8569982910156
    },
    {
      "time": "2026-07-28",
      "value": 398.5353985595703
    },
    {
      "time": "2026-07-29",
      "value": 397.90779846191407
    },
    {
      "time": "2026-07-30",
      "value": 398.45899841308596
    },
    {
      "time": "2026-07-31",
      "value": 399.4049981689453
    },
    {
      "time": "2026-08-03",
      "value": 400.73679809570314
    },
    {
      "time": "2026-08-04",
      "value": 402.21119812011716
    },
    {
      "time": "2026-08-05",
      "value": 403.58899780273435
    },
    {
      "time": "2026-08-06",
      "value": 405.2655975341797
    },
    {
      "time": "2026-08-07",
      "value": 407.0119970703125
    },
    {
      "time": "2026-08-10",
      "value": 408.59339721679686
    },
    {
      "time": "2026-08-11",
      "value": 409.66479736328125
    },
    {
      "time": "2026-08-12",
      "value": 410.3029974365234
    },
    {
      "time": "2026-08-13",
      "value": 411.4143975830078
    },
    {
      "time": "2026-08-14",
      "value": 412.77559753417967
    },
    {
      "time": "2026-08-17",
      "value": 413.8215979003906
    },
    {
      "time": "2026-08-18",
      "value": 415.1207977294922
    },
    {
      "time": "2026-08-19",
      "value": 416.57219787597654
    },
    {
      "time": "2026-08-20",
      "value": 418.1269976806641
    },
    {
      "time": "2026-08-21",
      "value": 419.8445977783203
    },
    {
      "time": "2026-08-24",
      "value": 421.78399780273435
    },
    {
      "time": "2026-08-25",
      "value": 423.80339782714844
    },
    {
      "time": "2026-08-26",
      "value": 425.7355975341797
    },
    {
      "time": "2026-08-27",
      "value": 427.96019775390624
    },
    {
      "time": "2026-08-28",
      "value": 430.65259826660156
    },
    {
      "time": "2026-08-31",
      "value": 433.2103985595703
    },
    {
      "time": "2026-09-01",
      "value": 435.8839984130859
    },
    {
      "time": "2026-09-02",
      "value": 438.3415985107422
    },
    {
      "time": "2026-09-03",
      "value": 441.2347985839844
    },
    {
      "time": "2026-09-04",
      "value": 444.17219909667966
    },
    {
      "time": "2026-09-08",
      "value": 446.59179931640625
    },
    {
      "time": "2026-09-09",
      "value": 449.05339904785154
    },
    {
      "time": "2026-09-10",
      "value": 451.4417993164063
    },
    {
      "time": "2026-09-11",
      "value": 453.6687994384766
    },
    {
      "time": "2026-09-14",
      "value": 456.0409997558594
    }
  ],
  "analysis": null
}