{
  "ok": true,
  "cached": false,
  "ticker": "MTUM",
  "price": 300.51,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Magnificent Seven Flash Strong Signal Never Seen Before",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/markets/stocks/articles/magnificent-seven-flash-strong-signal-195139729.html",
      "published": "2026-09-04"
    },
    {
      "title": "Momentum Stocks Are Making a Comeback",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/8936fe9e-7be0-3bf3-b55d-92c2cca54fe0/momentum-stocks-are-making-a.html",
      "published": "2026-08-04"
    },
    {
      "title": "GH- Amid Growth Stock Struggles, Stick with this Health Care Play",
      "publisher": "MoneyShow",
      "link": "https://finance.yahoo.com/healthcare/articles/gh-amid-growth-stock-struggles-050100611.html",
      "published": "2026-08-03"
    },
    {
      "title": "Small-Cap Stocks Look Cheap. 3 Momentum ETFs to Buy.",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/9d1e05f6-1051-3901-a55f-907386de3f50/small-cap-stocks-look-cheap..html",
      "published": "2026-07-30"
    },
    {
      "title": "The Korean Stock Market Crashes Overnight. Will it Be Another Brutal Nasdaq Sell-Off on Tuesday?",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/24f9352b-1ba5-3330-b9b0-759b7220daa4/the-korean-stock-market.html",
      "published": "2026-07-28"
    },
    {
      "title": "If The Stock Market Bottomed Last Week: These 3 Stocks Could Triple From Today’s Prices",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/2156fa05-acd5-3ddb-a5ab-e8ae557222c7/if-the-stock-market-bottomed.html",
      "published": "2026-07-23"
    },
    {
      "title": "Momentum Leading a Majority of Stocks Higher",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/e344a4f6-61d9-392a-8051-d4c9ea79beba/momentum-leading-a-majority.html",
      "published": "2026-07-22"
    },
    {
      "title": "The Sell-Off in Trendy Stocks Looks Bad—But Could It Help Push the S&P 500 to New Highs?",
      "publisher": "Investopedia",
      "link": "https://finance.yahoo.com/m/c533d9cf-1333-3d27-916f-4286d6eabfa0/the-sell-off-in-trendy-stocks.html",
      "published": "2026-07-20"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 253.97000122070312,
      "high": 254.82000732421875,
      "low": 253.7100067138672,
      "close": 254.6199951171875,
      "volume": 459300
    },
    {
      "time": "2025-09-16",
      "open": 254.52999877929688,
      "high": 254.72999572753906,
      "low": 252.7100067138672,
      "close": 253.39999389648438,
      "volume": 717800
    },
    {
      "time": "2025-09-17",
      "open": 253.77000427246094,
      "high": 253.92999267578125,
      "low": 250.9199981689453,
      "close": 253.1199951171875,
      "volume": 2305200
    },
    {
      "time": "2025-09-18",
      "open": 254.38999938964844,
      "high": 255.77999877929688,
      "low": 253.61000061035156,
      "close": 254.67999267578125,
      "volume": 998500
    },
    {
      "time": "2025-09-19",
      "open": 255.5500030517578,
      "high": 257.0799865722656,
      "low": 254.61000061035156,
      "close": 256.80999755859375,
      "volume": 507700
    },
    {
      "time": "2025-09-22",
      "open": 255.9199981689453,
      "high": 257.989990234375,
      "low": 255.74000549316406,
      "close": 257.69000244140625,
      "volume": 904700
    },
    {
      "time": "2025-09-23",
      "open": 257.760009765625,
      "high": 258,
      "low": 255.6699981689453,
      "close": 256.7900085449219,
      "volume": 1228200
    },
    {
      "time": "2025-09-24",
      "open": 257.1400146484375,
      "high": 257.44000244140625,
      "low": 254.63999938964844,
      "close": 255.14999389648438,
      "volume": 477400
    },
    {
      "time": "2025-09-25",
      "open": 252.99000549316406,
      "high": 254.5500030517578,
      "low": 251.75,
      "close": 253.58999633789062,
      "volume": 931700
    },
    {
      "time": "2025-09-26",
      "open": 254.25,
      "high": 255.3300018310547,
      "low": 253.25999450683594,
      "close": 254.66000366210938,
      "volume": 577600
    },
    {
      "time": "2025-09-29",
      "open": 255.9499969482422,
      "high": 256.739990234375,
      "low": 255.00999450683594,
      "close": 255.63999938964844,
      "volume": 540200
    },
    {
      "time": "2025-09-30",
      "open": 255.42999267578125,
      "high": 256.6700134277344,
      "low": 254.69000244140625,
      "close": 256.45001220703125,
      "volume": 920000
    },
    {
      "time": "2025-10-01",
      "open": 255.17999267578125,
      "high": 256.2200012207031,
      "low": 254.25999450683594,
      "close": 255.89999389648438,
      "volume": 1094300
    },
    {
      "time": "2025-10-02",
      "open": 256.7300109863281,
      "high": 256.7300109863281,
      "low": 254.4600067138672,
      "close": 255.80999755859375,
      "volume": 828200
    },
    {
      "time": "2025-10-03",
      "open": 256.30999755859375,
      "high": 256.3399963378906,
      "low": 253.77999877929688,
      "close": 254.27000427246094,
      "volume": 618400
    },
    {
      "time": "2025-10-06",
      "open": 255.1999969482422,
      "high": 255.49000549316406,
      "low": 253.72000122070312,
      "close": 254.2100067138672,
      "volume": 1147600
    },
    {
      "time": "2025-10-07",
      "open": 255.14999389648438,
      "high": 255.3699951171875,
      "low": 252.55999755859375,
      "close": 254.5,
      "volume": 751500
    },
    {
      "time": "2025-10-08",
      "open": 255.30999755859375,
      "high": 255.94000244140625,
      "low": 254.27000427246094,
      "close": 255.9199981689453,
      "volume": 496600
    },
    {
      "time": "2025-10-09",
      "open": 255.97000122070312,
      "high": 256.3599853515625,
      "low": 254.86000061035156,
      "close": 256.0400085449219,
      "volume": 639100
    },
    {
      "time": "2025-10-10",
      "open": 256.1700134277344,
      "high": 257.3800048828125,
      "low": 249.94000244140625,
      "close": 249.97000122070312,
      "volume": 1399900
    },
    {
      "time": "2025-10-13",
      "open": 253.3000030517578,
      "high": 254.97000122070312,
      "low": 252.8800048828125,
      "close": 254.74000549316406,
      "volume": 755700
    },
    {
      "time": "2025-10-14",
      "open": 252.32000732421875,
      "high": 255.89999389648438,
      "low": 249.82000732421875,
      "close": 254.1199951171875,
      "volume": 690000
    },
    {
      "time": "2025-10-15",
      "open": 256.30999755859375,
      "high": 257.92999267578125,
      "low": 253.0500030517578,
      "close": 254.86000061035156,
      "volume": 1060300
    },
    {
      "time": "2025-10-16",
      "open": 255.9600067138672,
      "high": 256.7099914550781,
      "low": 251.91000366210938,
      "close": 252.88999938964844,
      "volume": 888100
    },
    {
      "time": "2025-10-17",
      "open": 252.0800018310547,
      "high": 253.36000061035156,
      "low": 250.1699981689453,
      "close": 252.8000030517578,
      "volume": 539000
    },
    {
      "time": "2025-10-20",
      "open": 253.67999267578125,
      "high": 254.86000061035156,
      "low": 253.22999572753906,
      "close": 254.22000122070312,
      "volume": 1459000
    },
    {
      "time": "2025-10-21",
      "open": 254.6300048828125,
      "high": 254.6300048828125,
      "low": 253.08999633789062,
      "close": 253.57000732421875,
      "volume": 468500
    },
    {
      "time": "2025-10-22",
      "open": 253.42999267578125,
      "high": 254.1199951171875,
      "low": 248.77999877929688,
      "close": 250.9199981689453,
      "volume": 825600
    },
    {
      "time": "2025-10-23",
      "open": 250.77999877929688,
      "high": 253.61000061035156,
      "low": 250.77999877929688,
      "close": 252.9600067138672,
      "volume": 479400
    },
    {
      "time": "2025-10-24",
      "open": 255.3699951171875,
      "high": 256.1400146484375,
      "low": 254.92999267578125,
      "close": 255.5,
      "volume": 522400
    },
    {
      "time": "2025-10-27",
      "open": 257.9599914550781,
      "high": 258.1499938964844,
      "low": 257.010009765625,
      "close": 257.9200134277344,
      "volume": 766200
    },
    {
      "time": "2025-10-28",
      "open": 258.5199890136719,
      "high": 258.7300109863281,
      "low": 257.5400085449219,
      "close": 257.95001220703125,
      "volume": 501300
    },
    {
      "time": "2025-10-29",
      "open": 258.44000244140625,
      "high": 258.9599914550781,
      "low": 255.9600067138672,
      "close": 258.0199890136719,
      "volume": 628400
    },
    {
      "time": "2025-10-30",
      "open": 254.85000610351562,
      "high": 256.69000244140625,
      "low": 253.5,
      "close": 253.55999755859375,
      "volume": 547500
    },
    {
      "time": "2025-10-31",
      "open": 254.50999450683594,
      "high": 255.82000732421875,
      "low": 252.99000549316406,
      "close": 254.22000122070312,
      "volume": 426900
    },
    {
      "time": "2025-11-03",
      "open": 255.66000366210938,
      "high": 255.75,
      "low": 252.22000122070312,
      "close": 253.52000427246094,
      "volume": 521200
    },
    {
      "time": "2025-11-04",
      "open": 250.4499969482422,
      "high": 251.8800048828125,
      "low": 248.77000427246094,
      "close": 249.2100067138672,
      "volume": 1056300
    },
    {
      "time": "2025-11-05",
      "open": 249.00999450683594,
      "high": 251.32000732421875,
      "low": 248.2899932861328,
      "close": 250.14999389648438,
      "volume": 608600
    },
    {
      "time": "2025-11-06",
      "open": 249.64999389648438,
      "high": 249.64999389648438,
      "low": 246.13999938964844,
      "close": 246.92999267578125,
      "volume": 894200
    },
    {
      "time": "2025-11-07",
      "open": 245.52000427246094,
      "high": 248.27000427246094,
      "low": 243.13999938964844,
      "close": 248.17999267578125,
      "volume": 796900
    },
    {
      "time": "2025-11-10",
      "open": 250.89999389648438,
      "high": 252.97000122070312,
      "low": 250.2100067138672,
      "close": 252.6199951171875,
      "volume": 653700
    },
    {
      "time": "2025-11-11",
      "open": 251.94000244140625,
      "high": 252.30999755859375,
      "low": 250,
      "close": 251.77000427246094,
      "volume": 462400
    },
    {
      "time": "2025-11-12",
      "open": 252.42999267578125,
      "high": 252.75,
      "low": 250.80999755859375,
      "close": 251.58999633789062,
      "volume": 399200
    },
    {
      "time": "2025-11-13",
      "open": 250.82000732421875,
      "high": 250.82000732421875,
      "low": 245.07000732421875,
      "close": 245.7899932861328,
      "volume": 1041800
    },
    {
      "time": "2025-11-14",
      "open": 242.69000244140625,
      "high": 247.58999633789062,
      "low": 241.60000610351562,
      "close": 246.07000732421875,
      "volume": 772700
    },
    {
      "time": "2025-11-17",
      "open": 244.8800048828125,
      "high": 246.6699981689453,
      "low": 241.8000030517578,
      "close": 243.36000061035156,
      "volume": 770100
    },
    {
      "time": "2025-11-18",
      "open": 241.91000366210938,
      "high": 244.33999633789062,
      "low": 240.58999633789062,
      "close": 242.0399932861328,
      "volume": 7568600
    },
    {
      "time": "2025-11-19",
      "open": 242.22999572753906,
      "high": 244.27000427246094,
      "low": 240.94000244140625,
      "close": 242.9499969482422,
      "volume": 1802100
    },
    {
      "time": "2025-11-20",
      "open": 247.08999633789062,
      "high": 248.13999938964844,
      "low": 237.86000061035156,
      "close": 238.02000427246094,
      "volume": 1081600
    },
    {
      "time": "2025-11-21",
      "open": 238.69000244140625,
      "high": 239.89999389648438,
      "low": 234.63999938964844,
      "close": 237.8300018310547,
      "volume": 1513700
    },
    {
      "time": "2025-11-24",
      "open": 238.77000427246094,
      "high": 242.69000244140625,
      "low": 238.47000122070312,
      "close": 242.3000030517578,
      "volume": 666200
    },
    {
      "time": "2025-11-25",
      "open": 241.75,
      "high": 244.6199951171875,
      "low": 237.8300018310547,
      "close": 244.2100067138672,
      "volume": 647900
    },
    {
      "time": "2025-11-26",
      "open": 245.9499969482422,
      "high": 248.57000732421875,
      "low": 245.77999877929688,
      "close": 247.67999267578125,
      "volume": 722400
    },
    {
      "time": "2025-11-28",
      "open": 248.64999389648438,
      "high": 250.25,
      "low": 248.1699981689453,
      "close": 250.25,
      "volume": 466900
    },
    {
      "time": "2025-12-01",
      "open": 247.75999450683594,
      "high": 248.97000122070312,
      "low": 246.38999938964844,
      "close": 247.64999389648438,
      "volume": 740200
    },
    {
      "time": "2025-12-02",
      "open": 249.0800018310547,
      "high": 251.02999877929688,
      "low": 247.9199981689453,
      "close": 248.80999755859375,
      "volume": 676500
    },
    {
      "time": "2025-12-03",
      "open": 247.77000427246094,
      "high": 250.08999633789062,
      "low": 246.16000366210938,
      "close": 249.8000030517578,
      "volume": 424200
    },
    {
      "time": "2025-12-04",
      "open": 250.38999938964844,
      "high": 251.9199981689453,
      "low": 249.57000732421875,
      "close": 251.60000610351562,
      "volume": 477300
    },
    {
      "time": "2025-12-05",
      "open": 251.9199981689453,
      "high": 253.92999267578125,
      "low": 251.5500030517578,
      "close": 252.7899932861328,
      "volume": 332000
    },
    {
      "time": "2025-12-08",
      "open": 254.24000549316406,
      "high": 254.4600067138672,
      "low": 252.33999633789062,
      "close": 253.3800048828125,
      "volume": 532400
    },
    {
      "time": "2025-12-09",
      "open": 252.83999633789062,
      "high": 254.72999572753906,
      "low": 252.61000061035156,
      "close": 253.5,
      "volume": 385300
    },
    {
      "time": "2025-12-10",
      "open": 253.77000427246094,
      "high": 256.739990234375,
      "low": 252.77999877929688,
      "close": 255.9199981689453,
      "volume": 412000
    },
    {
      "time": "2025-12-11",
      "open": 253.63999938964844,
      "high": 256.3800048828125,
      "low": 250.9600067138672,
      "close": 256.05999755859375,
      "volume": 389700
    },
    {
      "time": "2025-12-12",
      "open": 254.92999267578125,
      "high": 254.92999267578125,
      "low": 248.3000030517578,
      "close": 249.4600067138672,
      "volume": 551800
    },
    {
      "time": "2025-12-15",
      "open": 251.24000549316406,
      "high": 251.47000122070312,
      "low": 248.33999633789062,
      "close": 248.33999633789062,
      "volume": 649200
    },
    {
      "time": "2025-12-16",
      "open": 247.00999450683594,
      "high": 248.92999267578125,
      "low": 245.92999267578125,
      "close": 247.7100067138672,
      "volume": 508300
    },
    {
      "time": "2025-12-17",
      "open": 248.4199981689453,
      "high": 248.63999938964844,
      "low": 241.74000549316406,
      "close": 241.8800048828125,
      "volume": 767100
    },
    {
      "time": "2025-12-18",
      "open": 246.27999877929688,
      "high": 248.2100067138672,
      "low": 245.30999755859375,
      "close": 246.07000732421875,
      "volume": 606300
    },
    {
      "time": "2025-12-19",
      "open": 247.5,
      "high": 251.8000030517578,
      "low": 247.5,
      "close": 251.25,
      "volume": 603100
    },
    {
      "time": "2025-12-22",
      "open": 253.6199951171875,
      "high": 253.8699951171875,
      "low": 251.80999755859375,
      "close": 253.38999938964844,
      "volume": 757000
    },
    {
      "time": "2025-12-23",
      "open": 252.6699981689453,
      "high": 254.3800048828125,
      "low": 252.39999389648438,
      "close": 254.32000732421875,
      "volume": 448800
    },
    {
      "time": "2025-12-24",
      "open": 254.14999389648438,
      "high": 255.66000366210938,
      "low": 253.94000244140625,
      "close": 255.47000122070312,
      "volume": 244000
    },
    {
      "time": "2025-12-26",
      "open": 256.0400085449219,
      "high": 256.0400085449219,
      "low": 254.55999755859375,
      "close": 255.02999877929688,
      "volume": 541900
    },
    {
      "time": "2025-12-29",
      "open": 252.99000549316406,
      "high": 254.49000549316406,
      "low": 252.4600067138672,
      "close": 253.49000549316406,
      "volume": 656100
    },
    {
      "time": "2025-12-30",
      "open": 253.61000061035156,
      "high": 254.00999450683594,
      "low": 252.6699981689453,
      "close": 252.7899932861328,
      "volume": 1185800
    },
    {
      "time": "2025-12-31",
      "open": 252.83999633789062,
      "high": 252.91000366210938,
      "low": 250.19000244140625,
      "close": 250.30999755859375,
      "volume": 1276500
    },
    {
      "time": "2026-01-02",
      "open": 252.6999969482422,
      "high": 253.67999267578125,
      "low": 250.5800018310547,
      "close": 252.72999572753906,
      "volume": 1144300
    },
    {
      "time": "2026-01-05",
      "open": 255.11000061035156,
      "high": 256.3399963378906,
      "low": 254.39999389648438,
      "close": 255.1199951171875,
      "volume": 1052000
    },
    {
      "time": "2026-01-06",
      "open": 255.6300048828125,
      "high": 258.29998779296875,
      "low": 254.05999755859375,
      "close": 258.1099853515625,
      "volume": 1564300
    },
    {
      "time": "2026-01-07",
      "open": 257.5899963378906,
      "high": 258.5199890136719,
      "low": 256.2300109863281,
      "close": 256.4700012207031,
      "volume": 729900
    },
    {
      "time": "2026-01-08",
      "open": 256.6700134277344,
      "high": 256.8900146484375,
      "low": 252.25,
      "close": 253.3300018310547,
      "volume": 687700
    },
    {
      "time": "2026-01-09",
      "open": 254.42999267578125,
      "high": 257.5400085449219,
      "low": 253.86000061035156,
      "close": 256.989990234375,
      "volume": 1064300
    },
    {
      "time": "2026-01-12",
      "open": 255.24000549316406,
      "high": 259.3599853515625,
      "low": 255.24000549316406,
      "close": 258.95001220703125,
      "volume": 409400
    },
    {
      "time": "2026-01-13",
      "open": 259.6600036621094,
      "high": 260.1199951171875,
      "low": 257.9599914550781,
      "close": 258.9100036621094,
      "volume": 466000
    },
    {
      "time": "2026-01-14",
      "open": 257.70001220703125,
      "high": 257.79998779296875,
      "low": 253.52999877929688,
      "close": 255.72999572753906,
      "volume": 549400
    },
    {
      "time": "2026-01-15",
      "open": 258.55999755859375,
      "high": 259.8699951171875,
      "low": 257.04998779296875,
      "close": 257.2099914550781,
      "volume": 492800
    },
    {
      "time": "2026-01-16",
      "open": 259.1099853515625,
      "high": 259.5199890136719,
      "low": 257.0799865722656,
      "close": 258.3800048828125,
      "volume": 582600
    },
    {
      "time": "2026-01-20",
      "open": 254,
      "high": 256.55999755859375,
      "low": 252.5800018310547,
      "close": 252.83999633789062,
      "volume": 563200
    },
    {
      "time": "2026-01-21",
      "open": 254.02000427246094,
      "high": 257.04998779296875,
      "low": 252.4499969482422,
      "close": 255.39999389648438,
      "volume": 742000
    },
    {
      "time": "2026-01-22",
      "open": 257.82000732421875,
      "high": 258.1499938964844,
      "low": 254.85000610351562,
      "close": 256.07000732421875,
      "volume": 574500
    },
    {
      "time": "2026-01-23",
      "open": 255.22999572753906,
      "high": 256.7300109863281,
      "low": 254.11000061035156,
      "close": 255.49000549316406,
      "volume": 536400
    },
    {
      "time": "2026-01-26",
      "open": 255.49000549316406,
      "high": 258.05999755859375,
      "low": 255.32000732421875,
      "close": 256.95001220703125,
      "volume": 875600
    },
    {
      "time": "2026-01-27",
      "open": 258.8800048828125,
      "high": 260.3900146484375,
      "low": 258.3800048828125,
      "close": 260.2200012207031,
      "volume": 559100
    },
    {
      "time": "2026-01-28",
      "open": 260.5400085449219,
      "high": 261.3999938964844,
      "low": 259.45001220703125,
      "close": 260.0899963378906,
      "volume": 527100
    },
    {
      "time": "2026-01-29",
      "open": 261.760009765625,
      "high": 262.1000061035156,
      "low": 255.6199951171875,
      "close": 261.1199951171875,
      "volume": 945300
    },
    {
      "time": "2026-01-30",
      "open": 259.3299865722656,
      "high": 261.1600036621094,
      "low": 254.67999267578125,
      "close": 255.88999938964844,
      "volume": 1140200
    },
    {
      "time": "2026-02-02",
      "open": 255.61000061035156,
      "high": 259.6499938964844,
      "low": 255.61000061035156,
      "close": 258.3599853515625,
      "volume": 444800
    },
    {
      "time": "2026-02-03",
      "open": 260.75,
      "high": 261.3699951171875,
      "low": 252.97999572753906,
      "close": 256.45001220703125,
      "volume": 866700
    },
    {
      "time": "2026-02-04",
      "open": 254.86000061035156,
      "high": 254.86000061035156,
      "low": 244.11000061035156,
      "close": 247.0500030517578,
      "volume": 1821500
    },
    {
      "time": "2026-02-05",
      "open": 244.74000549316406,
      "high": 248.10000610351562,
      "low": 242.25,
      "close": 244.1300048828125,
      "volume": 983700
    },
    {
      "time": "2026-02-06",
      "open": 247.6300048828125,
      "high": 254.02000427246094,
      "low": 247.6300048828125,
      "close": 253.49000549316406,
      "volume": 879500
    },
    {
      "time": "2026-02-09",
      "open": 252.88999938964844,
      "high": 258.6700134277344,
      "low": 252.22000122070312,
      "close": 257.42999267578125,
      "volume": 1023000
    },
    {
      "time": "2026-02-10",
      "open": 258.239990234375,
      "high": 258.3800048828125,
      "low": 254.8800048828125,
      "close": 255.05999755859375,
      "volume": 782000
    },
    {
      "time": "2026-02-11",
      "open": 258.1099853515625,
      "high": 258.8699951171875,
      "low": 252.89999389648438,
      "close": 255.14999389648438,
      "volume": 850300
    },
    {
      "time": "2026-02-12",
      "open": 256.1300048828125,
      "high": 257.95001220703125,
      "low": 250.11000061035156,
      "close": 250.1999969482422,
      "volume": 1056400
    },
    {
      "time": "2026-02-13",
      "open": 250.0399932861328,
      "high": 253.4499969482422,
      "low": 247.41000366210938,
      "close": 251.47999572753906,
      "volume": 906800
    },
    {
      "time": "2026-02-17",
      "open": 249.5500030517578,
      "high": 252.8300018310547,
      "low": 248.11000061035156,
      "close": 251.64999389648438,
      "volume": 731200
    },
    {
      "time": "2026-02-18",
      "open": 252.11000061035156,
      "high": 255.5399932861328,
      "low": 251.44000244140625,
      "close": 253.49000549316406,
      "volume": 617100
    },
    {
      "time": "2026-02-19",
      "open": 252.14999389648438,
      "high": 253.9199981689453,
      "low": 251.42999267578125,
      "close": 253.3000030517578,
      "volume": 620000
    },
    {
      "time": "2026-02-20",
      "open": 252.19000244140625,
      "high": 255.86000061035156,
      "low": 251.80999755859375,
      "close": 254.77999877929688,
      "volume": 609700
    },
    {
      "time": "2026-02-23",
      "open": 253.22999572753906,
      "high": 254.0399932861328,
      "low": 248.83999633789062,
      "close": 249.75,
      "volume": 576100
    },
    {
      "time": "2026-02-24",
      "open": 249.8800048828125,
      "high": 253.02000427246094,
      "low": 247.75,
      "close": 252.13999938964844,
      "volume": 509900
    },
    {
      "time": "2026-02-25",
      "open": 254.52999877929688,
      "high": 256.7900085449219,
      "low": 254.35000610351562,
      "close": 256.3800048828125,
      "volume": 587400
    },
    {
      "time": "2026-02-26",
      "open": 255.9499969482422,
      "high": 256.2699890136719,
      "low": 251.1300048828125,
      "close": 254.88999938964844,
      "volume": 851300
    },
    {
      "time": "2026-02-27",
      "open": 250.9199981689453,
      "high": 253.47000122070312,
      "low": 250.72999572753906,
      "close": 252.9600067138672,
      "volume": 554100
    },
    {
      "time": "2026-03-02",
      "open": 250.6199951171875,
      "high": 254.19000244140625,
      "low": 250.0800018310547,
      "close": 253.6999969482422,
      "volume": 815400
    },
    {
      "time": "2026-03-03",
      "open": 247.27999877929688,
      "high": 248.5,
      "low": 242.64999389648438,
      "close": 247.00999450683594,
      "volume": 1287400
    },
    {
      "time": "2026-03-04",
      "open": 249.1699981689453,
      "high": 251.8000030517578,
      "low": 247.8000030517578,
      "close": 250.7100067138672,
      "volume": 580300
    },
    {
      "time": "2026-03-05",
      "open": 249.0500030517578,
      "high": 250.38999938964844,
      "low": 243.4499969482422,
      "close": 247.02999877929688,
      "volume": 948000
    },
    {
      "time": "2026-03-06",
      "open": 242.5399932861328,
      "high": 245.3800048828125,
      "low": 240.75,
      "close": 241.47999572753906,
      "volume": 843100
    },
    {
      "time": "2026-03-09",
      "open": 238.66000366210938,
      "high": 247.77999877929688,
      "low": 238.25,
      "close": 247.24000549316406,
      "volume": 1314600
    },
    {
      "time": "2026-03-10",
      "open": 247.38999938964844,
      "high": 251.77000427246094,
      "low": 247.38999938964844,
      "close": 248.27999877929688,
      "volume": 865600
    },
    {
      "time": "2026-03-11",
      "open": 248.41000366210938,
      "high": 250.22000122070312,
      "low": 247.49000549316406,
      "close": 248.7899932861328,
      "volume": 615400
    },
    {
      "time": "2026-03-12",
      "open": 246.22999572753906,
      "high": 246.25999450683594,
      "low": 242.77999877929688,
      "close": 243.89999389648438,
      "volume": 1260500
    },
    {
      "time": "2026-03-13",
      "open": 245.60000610351562,
      "high": 247.6300048828125,
      "low": 243.07000732421875,
      "close": 243.44000244140625,
      "volume": 699800
    },
    {
      "time": "2026-03-16",
      "open": 246.99000549316406,
      "high": 248.67999267578125,
      "low": 246.3000030517578,
      "close": 246.77999877929688,
      "volume": 882300
    },
    {
      "time": "2026-03-17",
      "open": 247.92999267578125,
      "high": 248.8699951171875,
      "low": 245.80999755859375,
      "close": 248.22999572753906,
      "volume": 611700
    },
    {
      "time": "2026-03-18",
      "open": 247.86000061035156,
      "high": 249.49000549316406,
      "low": 246.1300048828125,
      "close": 246.24000549316406,
      "volume": 507600
    },
    {
      "time": "2026-03-19",
      "open": 242.16000366210938,
      "high": 248.14999389648438,
      "low": 241.02000427246094,
      "close": 246.86000061035156,
      "volume": 972400
    },
    {
      "time": "2026-03-20",
      "open": 246.85000610351562,
      "high": 247.08999633789062,
      "low": 239.64999389648438,
      "close": 241.52000427246094,
      "volume": 1106400
    },
    {
      "time": "2026-03-23",
      "open": 245.36000061035156,
      "high": 248.80999755859375,
      "low": 243.6999969482422,
      "close": 244.52000427246094,
      "volume": 920300
    },
    {
      "time": "2026-03-24",
      "open": 242.5500030517578,
      "high": 246.61000061035156,
      "low": 241.92999267578125,
      "close": 245.5399932861328,
      "volume": 646200
    },
    {
      "time": "2026-03-25",
      "open": 247.3300018310547,
      "high": 248.7100067138672,
      "low": 246.07000732421875,
      "close": 247.17999267578125,
      "volume": 828300
    },
    {
      "time": "2026-03-26",
      "open": 243.8000030517578,
      "high": 244.5399932861328,
      "low": 238.1699981689453,
      "close": 238.2100067138672,
      "volume": 1014000
    },
    {
      "time": "2026-03-27",
      "open": 237.1699981689453,
      "high": 239.24000549316406,
      "low": 235.3300018310547,
      "close": 235.75999450683594,
      "volume": 1030800
    },
    {
      "time": "2026-03-30",
      "open": 238.39999389648438,
      "high": 238.91000366210938,
      "low": 229.4199981689453,
      "close": 230.77000427246094,
      "volume": 1610200
    },
    {
      "time": "2026-03-31",
      "open": 234.33999633789062,
      "high": 240.4499969482422,
      "low": 233.39999389648438,
      "close": 239.99000549316406,
      "volume": 1847700
    },
    {
      "time": "2026-04-01",
      "open": 242.66000366210938,
      "high": 247.22999572753906,
      "low": 242.66000366210938,
      "close": 245.24000549316406,
      "volume": 1018700
    },
    {
      "time": "2026-04-02",
      "open": 239.47999572753906,
      "high": 246.80999755859375,
      "low": 238.94000244140625,
      "close": 245.85000610351562,
      "volume": 918200
    },
    {
      "time": "2026-04-06",
      "open": 246.72999572753906,
      "high": 247.94000244140625,
      "low": 245.9499969482422,
      "close": 247.69000244140625,
      "volume": 521100
    },
    {
      "time": "2026-04-07",
      "open": 246.88999938964844,
      "high": 249.47999572753906,
      "low": 245,
      "close": 249.27999877929688,
      "volume": 1044700
    },
    {
      "time": "2026-04-08",
      "open": 259.3900146484375,
      "high": 260.1700134277344,
      "low": 256.44000244140625,
      "close": 259.6400146484375,
      "volume": 1076500
    },
    {
      "time": "2026-04-09",
      "open": 259.5299987792969,
      "high": 263.0299987792969,
      "low": 259.5299987792969,
      "close": 262.4100036621094,
      "volume": 657700
    },
    {
      "time": "2026-04-10",
      "open": 263.6400146484375,
      "high": 265.3500061035156,
      "low": 262.1300048828125,
      "close": 263.44000244140625,
      "volume": 1000000
    },
    {
      "time": "2026-04-13",
      "open": 262.19000244140625,
      "high": 266.2799987792969,
      "low": 262.19000244140625,
      "close": 266.04998779296875,
      "volume": 535400
    },
    {
      "time": "2026-04-14",
      "open": 267.57000732421875,
      "high": 270.3299865722656,
      "low": 265.70001220703125,
      "close": 270.3299865722656,
      "volume": 685400
    },
    {
      "time": "2026-04-15",
      "open": 270.07000732421875,
      "high": 270.25,
      "low": 266.45001220703125,
      "close": 269.989990234375,
      "volume": 662800
    },
    {
      "time": "2026-04-16",
      "open": 269.8299865722656,
      "high": 271.2300109863281,
      "low": 268.54998779296875,
      "close": 270.82000732421875,
      "volume": 1027200
    },
    {
      "time": "2026-04-17",
      "open": 273.4599914550781,
      "high": 275.2300109863281,
      "low": 272.57000732421875,
      "close": 274.4599914550781,
      "volume": 595700
    },
    {
      "time": "2026-04-20",
      "open": 274.20001220703125,
      "high": 275.1199951171875,
      "low": 272.1099853515625,
      "close": 273.55999755859375,
      "volume": 416400
    },
    {
      "time": "2026-04-21",
      "open": 274.1499938964844,
      "high": 274.70001220703125,
      "low": 270.70001220703125,
      "close": 271.5899963378906,
      "volume": 682200
    },
    {
      "time": "2026-04-22",
      "open": 275.2900085449219,
      "high": 276.1400146484375,
      "low": 273.2300109863281,
      "close": 275.989990234375,
      "volume": 563000
    },
    {
      "time": "2026-04-23",
      "open": 275.4200134277344,
      "high": 278.3999938964844,
      "low": 272.9599914550781,
      "close": 275.8800048828125,
      "volume": 647400
    },
    {
      "time": "2026-04-24",
      "open": 280.260009765625,
      "high": 281.4599914550781,
      "low": 277.8500061035156,
      "close": 280.8999938964844,
      "volume": 776600
    },
    {
      "time": "2026-04-27",
      "open": 280.7699890136719,
      "high": 281.510009765625,
      "low": 278.4100036621094,
      "close": 280.75,
      "volume": 559500
    },
    {
      "time": "2026-04-28",
      "open": 275.5,
      "high": 278.1400146484375,
      "low": 272.9800109863281,
      "close": 276.2099914550781,
      "volume": 654000
    },
    {
      "time": "2026-04-29",
      "open": 278.1600036621094,
      "high": 278.5199890136719,
      "low": 275.57000732421875,
      "close": 277.7099914550781,
      "volume": 777000
    },
    {
      "time": "2026-04-30",
      "open": 281.05999755859375,
      "high": 284.4800109863281,
      "low": 279.6300048828125,
      "close": 283.9800109863281,
      "volume": 916900
    },
    {
      "time": "2026-05-01",
      "open": 283.010009765625,
      "high": 286.8699951171875,
      "low": 282.4700012207031,
      "close": 285.0899963378906,
      "volume": 687300
    },
    {
      "time": "2026-05-04",
      "open": 285.75,
      "high": 287.17999267578125,
      "low": 282.6400146484375,
      "close": 284.2900085449219,
      "volume": 911000
    },
    {
      "time": "2026-05-05",
      "open": 288.29998779296875,
      "high": 292.3699951171875,
      "low": 288.29998779296875,
      "close": 291.1000061035156,
      "volume": 706300
    },
    {
      "time": "2026-05-06",
      "open": 297.2699890136719,
      "high": 299.4700012207031,
      "low": 293.8399963378906,
      "close": 299.17999267578125,
      "volume": 1050000
    },
    {
      "time": "2026-05-07",
      "open": 298.0899963378906,
      "high": 298.0899963378906,
      "low": 292.20001220703125,
      "close": 293.9100036621094,
      "volume": 1334200
    },
    {
      "time": "2026-05-08",
      "open": 298.0299987792969,
      "high": 302.010009765625,
      "low": 297.44000244140625,
      "close": 301.79998779296875,
      "volume": 803400
    },
    {
      "time": "2026-05-11",
      "open": 304.260009765625,
      "high": 307.8599853515625,
      "low": 303.760009765625,
      "close": 306.6600036621094,
      "volume": 1070900
    },
    {
      "time": "2026-05-12",
      "open": 303,
      "high": 304.1099853515625,
      "low": 296.2300109863281,
      "close": 303.239990234375,
      "volume": 1126600
    },
    {
      "time": "2026-05-13",
      "open": 306.05999755859375,
      "high": 306.92999267578125,
      "low": 301.3900146484375,
      "close": 305.3999938964844,
      "volume": 605500
    },
    {
      "time": "2026-05-14",
      "open": 304.5299987792969,
      "high": 307.9599914550781,
      "low": 303.7200012207031,
      "close": 307.25,
      "volume": 895800
    },
    {
      "time": "2026-05-15",
      "open": 300.6499938964844,
      "high": 301.239990234375,
      "low": 297.9200134277344,
      "close": 298.2699890136719,
      "volume": 1059400
    },
    {
      "time": "2026-05-18",
      "open": 301.05999755859375,
      "high": 301.05999755859375,
      "low": 290.8599853515625,
      "close": 294.32000732421875,
      "volume": 1615200
    },
    {
      "time": "2026-05-19",
      "open": 290.19000244140625,
      "high": 295.82000732421875,
      "low": 287.3800048828125,
      "close": 292.5899963378906,
      "volume": 1384700
    },
    {
      "time": "2026-05-20",
      "open": 296.17999267578125,
      "high": 300.1400146484375,
      "low": 295.3999938964844,
      "close": 299.5899963378906,
      "volume": 2801300
    },
    {
      "time": "2026-05-21",
      "open": 297.8399963378906,
      "high": 302.8500061035156,
      "low": 297.8399963378906,
      "close": 302.1600036621094,
      "volume": 902600
    },
    {
      "time": "2026-05-22",
      "open": 305,
      "high": 306,
      "low": 303.1099853515625,
      "close": 303.6000061035156,
      "volume": 943900
    },
    {
      "time": "2026-05-26",
      "open": 310.2300109863281,
      "high": 314.75,
      "low": 309.0400085449219,
      "close": 314.04998779296875,
      "volume": 978400
    },
    {
      "time": "2026-05-27",
      "open": 317.25,
      "high": 317.25,
      "low": 310.239990234375,
      "close": 313.3299865722656,
      "volume": 889000
    },
    {
      "time": "2026-05-28",
      "open": 313.2699890136719,
      "high": 316.54998779296875,
      "low": 310.739990234375,
      "close": 314.6499938964844,
      "volume": 6632700
    },
    {
      "time": "2026-05-29",
      "open": 316.4200134277344,
      "high": 317.9800109863281,
      "low": 313.7799987792969,
      "close": 315.80999755859375,
      "volume": 1686200
    },
    {
      "time": "2026-06-01",
      "open": 313.29998779296875,
      "high": 318.6199951171875,
      "low": 312.260009765625,
      "close": 316.92999267578125,
      "volume": 1968900
    },
    {
      "time": "2026-06-02",
      "open": 320.1000061035156,
      "high": 326.3500061035156,
      "low": 318.8500061035156,
      "close": 326.0299987792969,
      "volume": 1199000
    },
    {
      "time": "2026-06-03",
      "open": 328.7799987792969,
      "high": 331.489990234375,
      "low": 325.3399963378906,
      "close": 329.5,
      "volume": 1087300
    },
    {
      "time": "2026-06-04",
      "open": 320.8999938964844,
      "high": 328.0299987792969,
      "low": 317.3999938964844,
      "close": 325.8699951171875,
      "volume": 1399400
    },
    {
      "time": "2026-06-05",
      "open": 318.0199890136719,
      "high": 318.75,
      "low": 306.3699951171875,
      "close": 306.4700012207031,
      "volume": 1849200
    },
    {
      "time": "2026-06-08",
      "open": 315.7900085449219,
      "high": 318.1700134277344,
      "low": 312.6000061035156,
      "close": 315.0799865722656,
      "volume": 1280400
    },
    {
      "time": "2026-06-09",
      "open": 319.3299865722656,
      "high": 320.989990234375,
      "low": 299.2300109863281,
      "close": 311.6300048828125,
      "volume": 2051900
    },
    {
      "time": "2026-06-10",
      "open": 309.010009765625,
      "high": 314.989990234375,
      "low": 304.2099914550781,
      "close": 304.9200134277344,
      "volume": 1956800
    },
    {
      "time": "2026-06-11",
      "open": 309.489990234375,
      "high": 320.1099853515625,
      "low": 309.3599853515625,
      "close": 319.010009765625,
      "volume": 1512400
    },
    {
      "time": "2026-06-12",
      "open": 319.7099914550781,
      "high": 326.5,
      "low": 318.6199951171875,
      "close": 324.3999938964844,
      "volume": 885900
    },
    {
      "time": "2026-06-15",
      "open": 333.1400146484375,
      "high": 334.6099853515625,
      "low": 331.2799987792969,
      "close": 333.6300048828125,
      "volume": 1126200
    },
    {
      "time": "2026-06-16",
      "open": 333.8999938964844,
      "high": 336.1000061035156,
      "low": 325.80999755859375,
      "close": 326.04998779296875,
      "volume": 1226800
    },
    {
      "time": "2026-06-17",
      "open": 330.8500061035156,
      "high": 335.4100036621094,
      "low": 327.8800048828125,
      "close": 328.2699890136719,
      "volume": 1920500
    },
    {
      "time": "2026-06-18",
      "open": 338.5299987792969,
      "high": 339.8299865722656,
      "low": 336.32000732421875,
      "close": 338.5199890136719,
      "volume": 1484300
    },
    {
      "time": "2026-06-22",
      "open": 343.4100036621094,
      "high": 345.5899963378906,
      "low": 340.6000061035156,
      "close": 345.2200012207031,
      "volume": 1782600
    },
    {
      "time": "2026-06-23",
      "open": 328.3699951171875,
      "high": 334.1600036621094,
      "low": 327,
      "close": 329.760009765625,
      "volume": 1679700
    },
    {
      "time": "2026-06-24",
      "open": 330.5899963378906,
      "high": 332.20001220703125,
      "low": 323.3500061035156,
      "close": 328.4100036621094,
      "volume": 1282900
    },
    {
      "time": "2026-06-25",
      "open": 343.0199890136719,
      "high": 343.0199890136719,
      "low": 330.3900146484375,
      "close": 339.29998779296875,
      "volume": 2095900
    },
    {
      "time": "2026-06-26",
      "open": 330.989990234375,
      "high": 332.510009765625,
      "low": 325.0799865722656,
      "close": 325.739990234375,
      "volume": 2091100
    },
    {
      "time": "2026-06-29",
      "open": 327.4100036621094,
      "high": 336.8399963378906,
      "low": 321.010009765625,
      "close": 336,
      "volume": 1623700
    },
    {
      "time": "2026-06-30",
      "open": 336.2699890136719,
      "high": 344.4599914550781,
      "low": 336.2699890136719,
      "close": 342.8299865722656,
      "volume": 2435100
    },
    {
      "time": "2026-07-01",
      "open": 333.489990234375,
      "high": 335.8500061035156,
      "low": 326.8299865722656,
      "close": 328.1000061035156,
      "volume": 1677100
    },
    {
      "time": "2026-07-02",
      "open": 328.7900085449219,
      "high": 330.04998779296875,
      "low": 312.42999267578125,
      "close": 316.5299987792969,
      "volume": 2299600
    },
    {
      "time": "2026-07-06",
      "open": 322.1499938964844,
      "high": 327,
      "low": 321.17999267578125,
      "close": 321.7099914550781,
      "volume": 1908000
    },
    {
      "time": "2026-07-07",
      "open": 312.70001220703125,
      "high": 314.32000732421875,
      "low": 306.6199951171875,
      "close": 312.44000244140625,
      "volume": 2822200
    },
    {
      "time": "2026-07-08",
      "open": 310.1300048828125,
      "high": 316.3299865722656,
      "low": 309.9800109863281,
      "close": 314.8500061035156,
      "volume": 1266700
    },
    {
      "time": "2026-07-09",
      "open": 324.94000244140625,
      "high": 326.9200134277344,
      "low": 320.4599914550781,
      "close": 321.20001220703125,
      "volume": 1795700
    },
    {
      "time": "2026-07-10",
      "open": 318.25,
      "high": 322.9800109863281,
      "low": 316.9100036621094,
      "close": 321.7699890136719,
      "volume": 1102400
    },
    {
      "time": "2026-07-13",
      "open": 316.1499938964844,
      "high": 318.1099853515625,
      "low": 313.04998779296875,
      "close": 314.6300048828125,
      "volume": 1254700
    },
    {
      "time": "2026-07-14",
      "open": 323.6700134277344,
      "high": 323.6700134277344,
      "low": 318.4700012207031,
      "close": 319.760009765625,
      "volume": 1301100
    },
    {
      "time": "2026-07-15",
      "open": 321.1499938964844,
      "high": 321.54998779296875,
      "low": 306.239990234375,
      "close": 312.6700134277344,
      "volume": 4327600
    },
    {
      "time": "2026-07-16",
      "open": 306.95001220703125,
      "high": 309.7300109863281,
      "low": 301.6600036621094,
      "close": 303.4100036621094,
      "volume": 3222900
    },
    {
      "time": "2026-07-17",
      "open": 296.55999755859375,
      "high": 305.7300109863281,
      "low": 293.2699890136719,
      "close": 302.0899963378906,
      "volume": 3692500
    },
    {
      "time": "2026-07-20",
      "open": 306.5799865722656,
      "high": 309.17999267578125,
      "low": 302.260009765625,
      "close": 302.6400146484375,
      "volume": 1193500
    },
    {
      "time": "2026-07-21",
      "open": 311.5299987792969,
      "high": 315.3999938964844,
      "low": 309.3999938964844,
      "close": 314.4800109863281,
      "volume": 1581100
    },
    {
      "time": "2026-07-22",
      "open": 309.3699951171875,
      "high": 316.92999267578125,
      "low": 309.3699951171875,
      "close": 314.239990234375,
      "volume": 1141100
    },
    {
      "time": "2026-07-23",
      "open": 311.7099914550781,
      "high": 317.3299865722656,
      "low": 311.7099914550781,
      "close": 313.9800109863281,
      "volume": 1036800
    },
    {
      "time": "2026-07-24",
      "open": 312.25,
      "high": 313.44000244140625,
      "low": 304.8399963378906,
      "close": 306.3900146484375,
      "volume": 1305700
    },
    {
      "time": "2026-07-27",
      "open": 308.1600036621094,
      "high": 308.82000732421875,
      "low": 295.8399963378906,
      "close": 302.3299865722656,
      "volume": 1754300
    },
    {
      "time": "2026-07-28",
      "open": 294.6499938964844,
      "high": 295.05999755859375,
      "low": 287.29998779296875,
      "close": 292.32000732421875,
      "volume": 3138800
    },
    {
      "time": "2026-07-29",
      "open": 292.5400085449219,
      "high": 294.6199951171875,
      "low": 282.6499938964844,
      "close": 283.1099853515625,
      "volume": 2656100
    },
    {
      "time": "2026-07-30",
      "open": 293.67999267578125,
      "high": 300.0299987792969,
      "low": 292.6499938964844,
      "close": 298.7699890136719,
      "volume": 2459800
    },
    {
      "time": "2026-07-31",
      "open": 307.92999267578125,
      "high": 309.3900146484375,
      "low": 297.5299987792969,
      "close": 299.5899963378906,
      "volume": 2347900
    },
    {
      "time": "2026-08-03",
      "open": 295.6199951171875,
      "high": 302.4200134277344,
      "low": 292.7099914550781,
      "close": 301.7799987792969,
      "volume": 1879100
    },
    {
      "time": "2026-08-04",
      "open": 309.5299987792969,
      "high": 315.3599853515625,
      "low": 308.1099853515625,
      "close": 313.3500061035156,
      "volume": 2189800
    },
    {
      "time": "2026-08-05",
      "open": 312.3599853515625,
      "high": 316.75,
      "low": 309.75,
      "close": 309.9800109863281,
      "volume": 1941900
    },
    {
      "time": "2026-08-06",
      "open": 306.2900085449219,
      "high": 312.6499938964844,
      "low": 303.9200134277344,
      "close": 308.1700134277344,
      "volume": 1525600
    },
    {
      "time": "2026-08-07",
      "open": 312.1000061035156,
      "high": 312.1000061035156,
      "low": 304.8900146484375,
      "close": 309.32000732421875,
      "volume": 948500
    },
    {
      "time": "2026-08-10",
      "open": 309.7799987792969,
      "high": 311.2799987792969,
      "low": 307.2099914550781,
      "close": 307.32000732421875,
      "volume": 1058100
    },
    {
      "time": "2026-08-11",
      "open": 309.3399963378906,
      "high": 309.9800109863281,
      "low": 307.25,
      "close": 308.3399963378906,
      "volume": 824800
    },
    {
      "time": "2026-08-12",
      "open": 315.1600036621094,
      "high": 317.0299987792969,
      "low": 313.45001220703125,
      "close": 314.7300109863281,
      "volume": 1042700
    },
    {
      "time": "2026-08-13",
      "open": 314.20001220703125,
      "high": 319.69000244140625,
      "low": 314.010009765625,
      "close": 316.0299987792969,
      "volume": 953600
    },
    {
      "time": "2026-08-14",
      "open": 316.3699951171875,
      "high": 319.4599914550781,
      "low": 314.92999267578125,
      "close": 317.2099914550781,
      "volume": 1299500
    },
    {
      "time": "2026-08-17",
      "open": 320.20001220703125,
      "high": 324.0400085449219,
      "low": 319.3999938964844,
      "close": 322.07000732421875,
      "volume": 1221500
    },
    {
      "time": "2026-08-18",
      "open": 314.75,
      "high": 316.6000061035156,
      "low": 309.6199951171875,
      "close": 311.80999755859375,
      "volume": 1364900
    },
    {
      "time": "2026-08-19",
      "open": 313.5899963378906,
      "high": 313.5899963378906,
      "low": 304.80999755859375,
      "close": 305.8800048828125,
      "volume": 1726400
    },
    {
      "time": "2026-08-20",
      "open": 303.9200134277344,
      "high": 307.0299987792969,
      "low": 303.1700134277344,
      "close": 305.1099853515625,
      "volume": 1108900
    },
    {
      "time": "2026-08-21",
      "open": 307.55999755859375,
      "high": 308.3299865722656,
      "low": 303.1400146484375,
      "close": 305.1700134277344,
      "volume": 836000
    },
    {
      "time": "2026-08-24",
      "open": 301.5400085449219,
      "high": 301.7699890136719,
      "low": 297.2099914550781,
      "close": 300.5899963378906,
      "volume": 1037900
    },
    {
      "time": "2026-08-25",
      "open": 304.05999755859375,
      "high": 304.8599853515625,
      "low": 300.55999755859375,
      "close": 302.3999938964844,
      "volume": 749000
    },
    {
      "time": "2026-08-26",
      "open": 301.1099853515625,
      "high": 304.4599914550781,
      "low": 301.0799865722656,
      "close": 304,
      "volume": 725400
    },
    {
      "time": "2026-08-27",
      "open": 306.5199890136719,
      "high": 306.5199890136719,
      "low": 301.29998779296875,
      "close": 304.2300109863281,
      "volume": 1185100
    },
    {
      "time": "2026-08-28",
      "open": 303.4100036621094,
      "high": 304.2099914550781,
      "low": 299.07000732421875,
      "close": 299.7099914550781,
      "volume": 679700
    },
    {
      "time": "2026-08-31",
      "open": 299.54998779296875,
      "high": 300.9700012207031,
      "low": 297.9700012207031,
      "close": 300.3599853515625,
      "volume": 594600
    },
    {
      "time": "2026-09-01",
      "open": 297.30999755859375,
      "high": 298.3900146484375,
      "low": 294.75,
      "close": 296.5199890136719,
      "volume": 701700
    },
    {
      "time": "2026-09-02",
      "open": 295.8999938964844,
      "high": 297.239990234375,
      "low": 293.82000732421875,
      "close": 297.0400085449219,
      "volume": 1260400
    },
    {
      "time": "2026-09-03",
      "open": 296.6400146484375,
      "high": 299.5199890136719,
      "low": 293.3299865722656,
      "close": 299.4200134277344,
      "volume": 826200
    },
    {
      "time": "2026-09-04",
      "open": 300.05999755859375,
      "high": 304.8900146484375,
      "low": 300,
      "close": 304.8599853515625,
      "volume": 805200
    },
    {
      "time": "2026-09-08",
      "open": 307.1499938964844,
      "high": 310.6000061035156,
      "low": 305.8800048828125,
      "close": 308.69000244140625,
      "volume": 893600
    },
    {
      "time": "2026-09-09",
      "open": 308.05999755859375,
      "high": 311.0199890136719,
      "low": 308.05999755859375,
      "close": 309.2900085449219,
      "volume": 415800
    },
    {
      "time": "2026-09-10",
      "open": 305.1600036621094,
      "high": 306.8699951171875,
      "low": 303.1300048828125,
      "close": 303.1499938964844,
      "volume": 831200
    },
    {
      "time": "2026-09-11",
      "open": 306.17999267578125,
      "high": 307.8399963378906,
      "low": 305.6600036621094,
      "close": 307.0400085449219,
      "volume": 542400
    },
    {
      "time": "2026-09-14",
      "open": 298.6000061035156,
      "high": 301.760009765625,
      "low": 297.7099914550781,
      "close": 300.510009765625,
      "volume": 680968
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 252.35000030517577
    },
    {
      "time": "2025-11-24",
      "value": 252.1036004638672
    },
    {
      "time": "2025-11-25",
      "value": 251.91980072021485
    },
    {
      "time": "2025-11-26",
      "value": 251.81100067138672
    },
    {
      "time": "2025-11-28",
      "value": 251.7224008178711
    },
    {
      "time": "2025-12-01",
      "value": 251.5392007446289
    },
    {
      "time": "2025-12-02",
      "value": 251.36160064697265
    },
    {
      "time": "2025-12-03",
      "value": 251.22180053710937
    },
    {
      "time": "2025-12-04",
      "value": 251.15080078125
    },
    {
      "time": "2025-12-05",
      "value": 251.13480072021486
    },
    {
      "time": "2025-12-08",
      "value": 251.1092007446289
    },
    {
      "time": "2025-12-09",
      "value": 251.06640075683595
    },
    {
      "time": "2025-12-10",
      "value": 251.0558004760742
    },
    {
      "time": "2025-12-11",
      "value": 251.0590005493164
    },
    {
      "time": "2025-12-12",
      "value": 250.93200073242187
    },
    {
      "time": "2025-12-15",
      "value": 250.81340057373046
    },
    {
      "time": "2025-12-16",
      "value": 250.68340057373047
    },
    {
      "time": "2025-12-17",
      "value": 250.43100067138673
    },
    {
      "time": "2025-12-18",
      "value": 250.2340008544922
    },
    {
      "time": "2025-12-19",
      "value": 250.13820068359374
    },
    {
      "time": "2025-12-22",
      "value": 250.20660064697265
    },
    {
      "time": "2025-12-23",
      "value": 250.19820068359374
    },
    {
      "time": "2025-12-24",
      "value": 250.22520080566406
    },
    {
      "time": "2025-12-26",
      "value": 250.22860076904297
    },
    {
      "time": "2025-12-29",
      "value": 250.24060089111327
    },
    {
      "time": "2025-12-30",
      "value": 250.2404006958008
    },
    {
      "time": "2025-12-31",
      "value": 250.1622006225586
    },
    {
      "time": "2026-01-02",
      "value": 250.145400390625
    },
    {
      "time": "2026-01-05",
      "value": 250.22940032958985
    },
    {
      "time": "2026-01-06",
      "value": 250.33239990234375
    },
    {
      "time": "2026-01-07",
      "value": 250.35179992675782
    },
    {
      "time": "2026-01-08",
      "value": 250.25999969482422
    },
    {
      "time": "2026-01-09",
      "value": 250.2407992553711
    },
    {
      "time": "2026-01-12",
      "value": 250.25939971923827
    },
    {
      "time": "2026-01-13",
      "value": 250.3663998413086
    },
    {
      "time": "2026-01-14",
      "value": 250.39659973144532
    },
    {
      "time": "2026-01-15",
      "value": 250.47039947509765
    },
    {
      "time": "2026-01-16",
      "value": 250.65379943847657
    },
    {
      "time": "2026-01-20",
      "value": 250.7075994873047
    },
    {
      "time": "2026-01-21",
      "value": 250.87699951171874
    },
    {
      "time": "2026-01-22",
      "value": 251.0347998046875
    },
    {
      "time": "2026-01-23",
      "value": 251.09220001220703
    },
    {
      "time": "2026-01-26",
      "value": 251.19580017089845
    },
    {
      "time": "2026-01-27",
      "value": 251.3684002685547
    },
    {
      "time": "2026-01-28",
      "value": 251.65440032958983
    },
    {
      "time": "2026-01-29",
      "value": 251.9554000854492
    },
    {
      "time": "2026-01-30",
      "value": 252.20600006103516
    },
    {
      "time": "2026-02-02",
      "value": 252.53239990234374
    },
    {
      "time": "2026-02-03",
      "value": 252.80240020751953
    },
    {
      "time": "2026-02-04",
      "value": 252.98300018310547
    },
    {
      "time": "2026-02-05",
      "value": 253.10900024414062
    },
    {
      "time": "2026-02-06",
      "value": 253.33280029296876
    },
    {
      "time": "2026-02-09",
      "value": 253.59720001220703
    },
    {
      "time": "2026-02-10",
      "value": 253.7448001098633
    },
    {
      "time": "2026-02-11",
      "value": 253.84279998779297
    },
    {
      "time": "2026-02-12",
      "value": 253.89380004882813
    },
    {
      "time": "2026-02-13",
      "value": 253.94720001220702
    },
    {
      "time": "2026-02-17",
      "value": 253.98419982910156
    },
    {
      "time": "2026-02-18",
      "value": 254.02199981689452
    },
    {
      "time": "2026-02-19",
      "value": 254.03220001220703
    },
    {
      "time": "2026-02-20",
      "value": 254.06019989013672
    },
    {
      "time": "2026-02-23",
      "value": 253.98519989013673
    },
    {
      "time": "2026-02-24",
      "value": 253.90959991455077
    },
    {
      "time": "2026-02-25",
      "value": 253.91600006103516
    },
    {
      "time": "2026-02-26",
      "value": 254.02459991455078
    },
    {
      "time": "2026-02-27",
      "value": 254.11700012207032
    },
    {
      "time": "2026-03-02",
      "value": 254.2367999267578
    },
    {
      "time": "2026-03-03",
      "value": 254.3393997192383
    },
    {
      "time": "2026-03-04",
      "value": 254.43219970703126
    },
    {
      "time": "2026-03-05",
      "value": 254.3477996826172
    },
    {
      "time": "2026-03-06",
      "value": 254.109599609375
    },
    {
      "time": "2026-03-09",
      "value": 253.9679995727539
    },
    {
      "time": "2026-03-10",
      "value": 253.82419952392578
    },
    {
      "time": "2026-03-11",
      "value": 253.6993994140625
    },
    {
      "time": "2026-03-12",
      "value": 253.5075991821289
    },
    {
      "time": "2026-03-13",
      "value": 253.3205993652344
    },
    {
      "time": "2026-03-16",
      "value": 253.24999938964845
    },
    {
      "time": "2026-03-17",
      "value": 253.15999938964845
    },
    {
      "time": "2026-03-18",
      "value": 252.98239959716796
    },
    {
      "time": "2026-03-19",
      "value": 252.75739990234376
    },
    {
      "time": "2026-03-20",
      "value": 252.4583999633789
    },
    {
      "time": "2026-03-23",
      "value": 252.28220001220703
    },
    {
      "time": "2026-03-24",
      "value": 252.05320007324218
    },
    {
      "time": "2026-03-25",
      "value": 251.8177996826172
    },
    {
      "time": "2026-03-26",
      "value": 251.40379974365234
    },
    {
      "time": "2026-03-27",
      "value": 251.00439971923828
    },
    {
      "time": "2026-03-30",
      "value": 250.47559997558594
    },
    {
      "time": "2026-03-31",
      "value": 250.10779998779296
    },
    {
      "time": "2026-04-01",
      "value": 249.95580017089844
    },
    {
      "time": "2026-04-02",
      "value": 249.76480041503908
    },
    {
      "time": "2026-04-06",
      "value": 249.5972003173828
    },
    {
      "time": "2026-04-07",
      "value": 249.47300018310546
    },
    {
      "time": "2026-04-08",
      "value": 249.5268002319336
    },
    {
      "time": "2026-04-09",
      "value": 249.5706002807617
    },
    {
      "time": "2026-04-10",
      "value": 249.63760040283202
    },
    {
      "time": "2026-04-13",
      "value": 249.73620025634764
    },
    {
      "time": "2026-04-14",
      "value": 250.025
    },
    {
      "time": "2026-04-15",
      "value": 250.25760009765625
    },
    {
      "time": "2026-04-16",
      "value": 250.545
    },
    {
      "time": "2026-04-17",
      "value": 251.0931997680664
    },
    {
      "time": "2026-04-20",
      "value": 251.68179962158203
    },
    {
      "time": "2026-04-21",
      "value": 252.04379943847655
    },
    {
      "time": "2026-04-22",
      "value": 252.41499938964844
    },
    {
      "time": "2026-04-23",
      "value": 252.8313995361328
    },
    {
      "time": "2026-04-24",
      "value": 253.34639953613282
    },
    {
      "time": "2026-04-27",
      "value": 253.95739959716798
    },
    {
      "time": "2026-04-28",
      "value": 254.45199951171875
    },
    {
      "time": "2026-04-29",
      "value": 254.97319946289062
    },
    {
      "time": "2026-04-30",
      "value": 255.58299957275392
    },
    {
      "time": "2026-05-01",
      "value": 256.21879943847654
    },
    {
      "time": "2026-05-04",
      "value": 256.8089996337891
    },
    {
      "time": "2026-05-05",
      "value": 257.63599975585936
    },
    {
      "time": "2026-05-06",
      "value": 258.57679962158204
    },
    {
      "time": "2026-05-07",
      "value": 259.327399597168
    },
    {
      "time": "2026-05-08",
      "value": 260.2655993652344
    },
    {
      "time": "2026-05-11",
      "value": 261.3395993041992
    },
    {
      "time": "2026-05-12",
      "value": 262.33039916992186
    },
    {
      "time": "2026-05-13",
      "value": 263.49819915771485
    },
    {
      "time": "2026-05-14",
      "value": 264.6289990234375
    },
    {
      "time": "2026-05-15",
      "value": 265.653798828125
    },
    {
      "time": "2026-05-18",
      "value": 266.7105990600586
    },
    {
      "time": "2026-05-19",
      "value": 267.61759887695314
    },
    {
      "time": "2026-05-20",
      "value": 268.643798828125
    },
    {
      "time": "2026-05-21",
      "value": 269.71119903564454
    },
    {
      "time": "2026-05-22",
      "value": 270.90519927978517
    },
    {
      "time": "2026-05-26",
      "value": 272.3173989868164
    },
    {
      "time": "2026-05-27",
      "value": 273.6483987426758
    },
    {
      "time": "2026-05-28",
      "value": 274.9767987060547
    },
    {
      "time": "2026-05-29",
      "value": 276.3681985473633
    },
    {
      "time": "2026-06-01",
      "value": 277.76959838867185
    },
    {
      "time": "2026-06-02",
      "value": 279.4597982788086
    },
    {
      "time": "2026-06-03",
      "value": 281.1593981933594
    },
    {
      "time": "2026-06-04",
      "value": 282.7659982299805
    },
    {
      "time": "2026-06-05",
      "value": 283.9517984008789
    },
    {
      "time": "2026-06-08",
      "value": 285.48919799804685
    },
    {
      "time": "2026-06-09",
      "value": 287.00659820556643
    },
    {
      "time": "2026-06-10",
      "value": 288.4895983886719
    },
    {
      "time": "2026-06-11",
      "value": 290.0699984741211
    },
    {
      "time": "2026-06-12",
      "value": 291.6531982421875
    },
    {
      "time": "2026-06-15",
      "value": 293.40879821777344
    },
    {
      "time": "2026-06-16",
      "value": 294.9759979248047
    },
    {
      "time": "2026-06-17",
      "value": 296.5557977294922
    },
    {
      "time": "2026-06-18",
      "value": 298.1333972167969
    },
    {
      "time": "2026-06-22",
      "value": 299.78959716796874
    },
    {
      "time": "2026-06-23",
      "value": 301.1159973144531
    },
    {
      "time": "2026-06-24",
      "value": 302.36319763183593
    },
    {
      "time": "2026-06-25",
      "value": 303.74259765625
    },
    {
      "time": "2026-06-26",
      "value": 304.85759765625
    },
    {
      "time": "2026-06-29",
      "value": 306.1611975097656
    },
    {
      "time": "2026-06-30",
      "value": 307.5285974121094
    },
    {
      "time": "2026-07-01",
      "value": 308.6193975830078
    },
    {
      "time": "2026-07-02",
      "value": 309.51819763183596
    },
    {
      "time": "2026-07-06",
      "value": 310.43259765625
    },
    {
      "time": "2026-07-07",
      "value": 311.1637976074219
    },
    {
      "time": "2026-07-08",
      "value": 311.8427978515625
    },
    {
      "time": "2026-07-09",
      "value": 312.6517980957031
    },
    {
      "time": "2026-07-10",
      "value": 313.562998046875
    },
    {
      "time": "2026-07-13",
      "value": 314.3013983154297
    },
    {
      "time": "2026-07-14",
      "value": 315.0169982910156
    },
    {
      "time": "2026-07-15",
      "value": 315.5685986328125
    },
    {
      "time": "2026-07-16",
      "value": 315.95099853515626
    },
    {
      "time": "2026-07-17",
      "value": 316.17079833984377
    },
    {
      "time": "2026-07-20",
      "value": 316.23999877929685
    },
    {
      "time": "2026-07-21",
      "value": 316.6513989257812
    },
    {
      "time": "2026-07-22",
      "value": 316.9001989746094
    },
    {
      "time": "2026-07-23",
      "value": 317.0465991210938
    },
    {
      "time": "2026-07-24",
      "value": 317.109599609375
    },
    {
      "time": "2026-07-27",
      "value": 317.04819946289064
    },
    {
      "time": "2026-07-28",
      "value": 316.749599609375
    },
    {
      "time": "2026-07-29",
      "value": 316.4463995361328
    },
    {
      "time": "2026-07-30",
      "value": 316.5353991699219
    },
    {
      "time": "2026-07-31",
      "value": 316.6753991699219
    },
    {
      "time": "2026-08-03",
      "value": 316.71919921875
    },
    {
      "time": "2026-08-04",
      "value": 316.9429992675781
    },
    {
      "time": "2026-08-05",
      "value": 317.0705993652344
    },
    {
      "time": "2026-08-06",
      "value": 316.9529998779297
    },
    {
      "time": "2026-08-07",
      "value": 316.87280029296875
    },
    {
      "time": "2026-08-10",
      "value": 316.72620056152346
    },
    {
      "time": "2026-08-11",
      "value": 316.57680053710936
    },
    {
      "time": "2026-08-12",
      "value": 316.5328009033203
    },
    {
      "time": "2026-08-13",
      "value": 316.33280090332033
    },
    {
      "time": "2026-08-14",
      "value": 316.08700073242187
    },
    {
      "time": "2026-08-17",
      "value": 316.0110009765625
    },
    {
      "time": "2026-08-18",
      "value": 316.1178009033203
    },
    {
      "time": "2026-08-19",
      "value": 315.9338012695313
    },
    {
      "time": "2026-08-20",
      "value": 315.80340087890625
    },
    {
      "time": "2026-08-21",
      "value": 315.80840087890624
    },
    {
      "time": "2026-08-24",
      "value": 315.44000061035155
    },
    {
      "time": "2026-08-25",
      "value": 315.00000061035155
    },
    {
      "time": "2026-08-26",
      "value": 314.4074005126953
    },
    {
      "time": "2026-08-27",
      "value": 313.9710009765625
    },
    {
      "time": "2026-08-28",
      "value": 313.3998010253906
    },
    {
      "time": "2026-08-31",
      "value": 312.63660095214846
    },
    {
      "time": "2026-09-01",
      "value": 311.6626007080078
    },
    {
      "time": "2026-09-02",
      "value": 311.00820068359377
    },
    {
      "time": "2026-09-03",
      "value": 310.42840087890625
    },
    {
      "time": "2026-09-04",
      "value": 309.73960083007813
    },
    {
      "time": "2026-09-08",
      "value": 309.39860107421873
    },
    {
      "time": "2026-09-09",
      "value": 308.86440124511716
    },
    {
      "time": "2026-09-10",
      "value": 308.07080139160155
    },
    {
      "time": "2026-09-11",
      "value": 307.6496014404297
    },
    {
      "time": "2026-09-14",
      "value": 307.32920166015623
    }
  ],
  "analysis": null
}