{
  "ok": true,
  "cached": false,
  "ticker": "MU",
  "price": 929.5,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [
    {
      "owner": "Bjorlin Alexis",
      "title": "Director",
      "is_csuite": 0,
      "value": 28308,
      "avg_price": 1132.33,
      "filing_date": "2026-08-28"
    },
    {
      "owner": "MEHROTRA SANJAY",
      "title": "President and CEO",
      "is_csuite": 1,
      "value": 38756162,
      "avg_price": 968.9,
      "filing_date": "2026-08-25"
    },
    {
      "owner": "Sadana Sumit",
      "title": "EVP and Chief Business Officer",
      "is_csuite": 0,
      "value": 14014350,
      "avg_price": 934.29,
      "filing_date": "2026-08-20"
    }
  ],
  "congress_trades": [
    {
      "name": "Dan Newhouse",
      "slug": "dan-newhouse",
      "txn_type": "P",
      "owner": "SP",
      "txn_date": "2026-07-10",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Michael Rulli",
      "slug": "michael-rulli",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-06-25",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-06-05",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Josh Gottheimer",
      "slug": "josh-gottheimer",
      "txn_type": "P",
      "owner": "JT",
      "txn_date": "2026-05-21",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-05-15",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-03-25",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Dwight Evans",
      "slug": "dwight-evans",
      "txn_type": "S",
      "owner": "DC",
      "txn_date": "2026-03-24",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-02-24",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-02-10",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Cleo Fields",
      "slug": "cleo-fields",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-02-03",
      "amount_min": 100001,
      "amount_max": 250000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Micron Stock Sinks Again. What AI Safety Fears Mean for Memory Chips.",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/e08fa4cb-caa9-3eee-8303-ef99598fe5c5/micron-stock-sinks-again..html",
      "published": "2026-09-14"
    },
    {
      "title": "Why Iren Stock Just Got a Double Upgrade to Buy",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/95844b05-4bba-3e67-a670-d5348d770ee0/why-iren-stock-just-got-a.html",
      "published": "2026-09-14"
    },
    {
      "title": "Wall Street drops as AI worries pummel chipmakers",
      "publisher": "Reuters",
      "link": "https://finance.yahoo.com/technology/ai/articles/ai-warnings-knock-nasdaq-futures-092329455.html",
      "published": "2026-09-14"
    },
    {
      "title": "Corning Stock Is Today’s Worst in the S&P 500. It’s Not Just the AI Selloff.",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/393632fc-9d5e-3dd7-9f37-6609efbe9f87/corning-stock-is-today%E2%80%99s.html",
      "published": "2026-09-14"
    },
    {
      "title": "Update: Equities Fall Intraday Amid AI Safety Warnings",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/equities-fall-intraday-amid-ai-175622796.html",
      "published": "2026-09-14"
    },
    {
      "title": "Micron Drops Nearly 6% as Its $50 Billion Forecast Meets AI Spending Doubts",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/markets/stocks/articles/micron-drops-nearly-6-50-174600893.html",
      "published": "2026-09-14"
    },
    {
      "title": "Why Direxion Daily Semiconductor Bull 3X ETF Dropped Today",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/7b5af6b6-eb18-38c1-882c-9177b67e5f44/why-direxion-daily.html",
      "published": "2026-09-14"
    },
    {
      "title": "Wall Street hit by tech sell-off after AI bosses push for slowdown",
      "publisher": "The Telegraph",
      "link": "https://finance.yahoo.com/m/1b3be62d-e8e5-3dfe-b615-5e32e9a3f267/wall-street-hit-by-tech.html",
      "published": "2026-09-14"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 156.9600067138672,
      "high": 160.33999633789062,
      "low": 156.5500030517578,
      "close": 157.77000427246094,
      "volume": 20101400
    },
    {
      "time": "2025-09-16",
      "open": 157.97999572753906,
      "high": 159.55999755859375,
      "low": 157.1699981689453,
      "close": 158.82000732421875,
      "volume": 16911600
    },
    {
      "time": "2025-09-17",
      "open": 157.41000366210938,
      "high": 160.58999633789062,
      "low": 155.25999450683594,
      "close": 159.99000549316406,
      "volume": 18843600
    },
    {
      "time": "2025-09-18",
      "open": 162.99000549316406,
      "high": 170.4499969482422,
      "low": 162.60000610351562,
      "close": 168.88999938964844,
      "volume": 28212800
    },
    {
      "time": "2025-09-19",
      "open": 162.75,
      "high": 163.6999969482422,
      "low": 159.3800048828125,
      "close": 162.72999572753906,
      "volume": 37309900
    },
    {
      "time": "2025-09-22",
      "open": 164.3800048828125,
      "high": 167.25999450683594,
      "low": 161.58999633789062,
      "close": 164.6199951171875,
      "volume": 25851200
    },
    {
      "time": "2025-09-23",
      "open": 165.67999267578125,
      "high": 168.99000549316406,
      "low": 165.22999572753906,
      "close": 166.41000366210938,
      "volume": 43316500
    },
    {
      "time": "2025-09-24",
      "open": 165.0800018310547,
      "high": 166,
      "low": 158.3000030517578,
      "close": 161.7100067138672,
      "volume": 57096400
    },
    {
      "time": "2025-09-25",
      "open": 157.38999938964844,
      "high": 158.9499969482422,
      "low": 154.64999389648438,
      "close": 156.8300018310547,
      "volume": 32209200
    },
    {
      "time": "2025-09-26",
      "open": 158.52000427246094,
      "high": 158.9199981689453,
      "low": 155.17999267578125,
      "close": 157.27000427246094,
      "volume": 24045000
    },
    {
      "time": "2025-09-29",
      "open": 160,
      "high": 165.8000030517578,
      "low": 159.97000122070312,
      "close": 163.89999389648438,
      "volume": 26506500
    },
    {
      "time": "2025-09-30",
      "open": 164.11000061035156,
      "high": 168.9499969482422,
      "low": 163.9600067138672,
      "close": 167.32000732421875,
      "volume": 20092500
    },
    {
      "time": "2025-10-01",
      "open": 165.60000610351562,
      "high": 182.38999938964844,
      "low": 165.5,
      "close": 182.14999389648438,
      "volume": 41674800
    },
    {
      "time": "2025-10-02",
      "open": 184.9600067138672,
      "high": 186.17999267578125,
      "low": 181.2100067138672,
      "close": 183.75,
      "volume": 25122200
    },
    {
      "time": "2025-10-03",
      "open": 185.2100067138672,
      "high": 191.85000610351562,
      "low": 184.9199981689453,
      "close": 187.8300018310547,
      "volume": 29399300
    },
    {
      "time": "2025-10-06",
      "open": 195.00999450683594,
      "high": 201,
      "low": 189.42999267578125,
      "close": 190.9600067138672,
      "volume": 36392300
    },
    {
      "time": "2025-10-07",
      "open": 194.85000610351562,
      "high": 195.3000030517578,
      "low": 183.24000549316406,
      "close": 185.69000244140625,
      "volume": 27828200
    },
    {
      "time": "2025-10-08",
      "open": 188.99000549316406,
      "high": 196.9499969482422,
      "low": 188.8000030517578,
      "close": 196.5399932861328,
      "volume": 26833900
    },
    {
      "time": "2025-10-09",
      "open": 192.97000122070312,
      "high": 196.6199951171875,
      "low": 189.5,
      "close": 192.3300018310547,
      "volume": 19721500
    },
    {
      "time": "2025-10-10",
      "open": 192.9600067138672,
      "high": 193.44000244140625,
      "low": 179.61000061035156,
      "close": 181.60000610351562,
      "volume": 26990300
    },
    {
      "time": "2025-10-13",
      "open": 190.7899932861328,
      "high": 193.39999389648438,
      "low": 187.99000549316406,
      "close": 192.77000427246094,
      "volume": 20928400
    },
    {
      "time": "2025-10-14",
      "open": 186.9600067138672,
      "high": 192.4600067138672,
      "low": 186.25,
      "close": 187.05999755859375,
      "volume": 15912400
    },
    {
      "time": "2025-10-15",
      "open": 192.47999572753906,
      "high": 192.8800048828125,
      "low": 187.4199981689453,
      "close": 191.94000244140625,
      "volume": 17793100
    },
    {
      "time": "2025-10-16",
      "open": 199.9600067138672,
      "high": 206.33999633789062,
      "low": 195.1999969482422,
      "close": 202.52999877929688,
      "volume": 42041300
    },
    {
      "time": "2025-10-17",
      "open": 199.27999877929688,
      "high": 203.38999938964844,
      "low": 195.5500030517578,
      "close": 202.3800048828125,
      "volume": 23283100
    },
    {
      "time": "2025-10-20",
      "open": 209.66000366210938,
      "high": 214.75,
      "low": 205.5,
      "close": 206.77000427246094,
      "volume": 23268400
    },
    {
      "time": "2025-10-21",
      "open": 204.3000030517578,
      "high": 205.8699951171875,
      "low": 200.83999633789062,
      "close": 202.2899932861328,
      "volume": 13717300
    },
    {
      "time": "2025-10-22",
      "open": 202.25,
      "high": 205.5800018310547,
      "low": 192.39999389648438,
      "close": 198.47000122070312,
      "volume": 21949800
    },
    {
      "time": "2025-10-23",
      "open": 196.6999969482422,
      "high": 209,
      "low": 195.1999969482422,
      "close": 206.7100067138672,
      "volume": 19397900
    },
    {
      "time": "2025-10-24",
      "open": 212.38999938964844,
      "high": 219.82000732421875,
      "low": 209.97999572753906,
      "close": 219.02000427246094,
      "volume": 25821800
    },
    {
      "time": "2025-10-27",
      "open": 224.80999755859375,
      "high": 224.97999572753906,
      "low": 215.74000549316406,
      "close": 220.10000610351562,
      "volume": 23873100
    },
    {
      "time": "2025-10-28",
      "open": 218.92999267578125,
      "high": 222.89999389648438,
      "low": 217.55999755859375,
      "close": 221.91000366210938,
      "volume": 14957500
    },
    {
      "time": "2025-10-29",
      "open": 229.05999755859375,
      "high": 232.39999389648438,
      "low": 226.10000610351562,
      "close": 226.6300048828125,
      "volume": 23217300
    },
    {
      "time": "2025-10-30",
      "open": 226.10000610351562,
      "high": 227.39999389648438,
      "low": 220.74000549316406,
      "close": 224.00999450683594,
      "volume": 14795100
    },
    {
      "time": "2025-10-31",
      "open": 227.75,
      "high": 231.25,
      "low": 218.82000732421875,
      "close": 223.77000427246094,
      "volume": 16320000
    },
    {
      "time": "2025-11-03",
      "open": 233.8800048828125,
      "high": 237.6199951171875,
      "low": 231.8000030517578,
      "close": 234.6999969482422,
      "volume": 21199300
    },
    {
      "time": "2025-11-04",
      "open": 222.13999938964844,
      "high": 228.6699981689453,
      "low": 217.39999389648438,
      "close": 218.02999877929688,
      "volume": 23696200
    },
    {
      "time": "2025-11-05",
      "open": 225.6699981689453,
      "high": 239.8800048828125,
      "low": 224.72999572753906,
      "close": 237.5,
      "volume": 28617400
    },
    {
      "time": "2025-11-06",
      "open": 237.83999633789062,
      "high": 246.41000366210938,
      "low": 234.8800048828125,
      "close": 238.3300018310547,
      "volume": 32016800
    },
    {
      "time": "2025-11-07",
      "open": 234.02999877929688,
      "high": 242.5500030517578,
      "low": 226.39999389648438,
      "close": 237.9199981689453,
      "volume": 30613800
    },
    {
      "time": "2025-11-10",
      "open": 247.9600067138672,
      "high": 257.07000732421875,
      "low": 247.80999755859375,
      "close": 253.3000030517578,
      "volume": 27870600
    },
    {
      "time": "2025-11-11",
      "open": 248.33999633789062,
      "high": 249.99000549316406,
      "low": 238.7899932861328,
      "close": 241.11000061035156,
      "volume": 22622500
    },
    {
      "time": "2025-11-12",
      "open": 244.89999389648438,
      "high": 249.19000244140625,
      "low": 240.83999633789062,
      "close": 244.89999389648438,
      "volume": 17263100
    },
    {
      "time": "2025-11-13",
      "open": 243.60000610351562,
      "high": 249.5,
      "low": 230.16000366210938,
      "close": 236.9499969482422,
      "volume": 32324600
    },
    {
      "time": "2025-11-14",
      "open": 231.4499969482422,
      "high": 255.1699981689453,
      "low": 231.22999572753906,
      "close": 246.8300018310547,
      "volume": 36171100
    },
    {
      "time": "2025-11-17",
      "open": 246.9199981689453,
      "high": 260.5799865722656,
      "low": 239.4600067138672,
      "close": 241.9499969482422,
      "volume": 30304400
    },
    {
      "time": "2025-11-18",
      "open": 235.47999572753906,
      "high": 238.92999267578125,
      "low": 225.52000427246094,
      "close": 228.5,
      "volume": 33843900
    },
    {
      "time": "2025-11-19",
      "open": 226.91000366210938,
      "high": 234.35000610351562,
      "low": 216.36000061035156,
      "close": 225.9199981689453,
      "volume": 35256600
    },
    {
      "time": "2025-11-20",
      "open": 230.24000549316406,
      "high": 230.60000610351562,
      "low": 199.60000610351562,
      "close": 201.3699951171875,
      "volume": 47420700
    },
    {
      "time": "2025-11-21",
      "open": 204.52999877929688,
      "high": 212,
      "low": 192.58999633789062,
      "close": 207.3699951171875,
      "volume": 36679700
    },
    {
      "time": "2025-11-24",
      "open": 213.41000366210938,
      "high": 226.11000061035156,
      "low": 212.36000061035156,
      "close": 223.92999267578125,
      "volume": 33052800
    },
    {
      "time": "2025-11-25",
      "open": 219.22000122070312,
      "high": 226.19000244140625,
      "low": 216,
      "close": 224.52999877929688,
      "volume": 17441600
    },
    {
      "time": "2025-11-26",
      "open": 229.6199951171875,
      "high": 233.8300018310547,
      "low": 226,
      "close": 230.25999450683594,
      "volume": 17817600
    },
    {
      "time": "2025-11-28",
      "open": 235.6199951171875,
      "high": 238.10000610351562,
      "low": 233.47000122070312,
      "close": 236.47999572753906,
      "volume": 12914700
    },
    {
      "time": "2025-12-01",
      "open": 232.2899932861328,
      "high": 242.36000061035156,
      "low": 231.5,
      "close": 240.4600067138672,
      "volume": 18238200
    },
    {
      "time": "2025-12-02",
      "open": 238.75,
      "high": 244.3699951171875,
      "low": 234.3300018310547,
      "close": 239.49000549316406,
      "volume": 18166200
    },
    {
      "time": "2025-12-03",
      "open": 236.38999938964844,
      "high": 237.8000030517578,
      "low": 228.08999633789062,
      "close": 234.16000366210938,
      "volume": 19188200
    },
    {
      "time": "2025-12-04",
      "open": 230.27999877929688,
      "high": 234.16000366210938,
      "low": 223.3300018310547,
      "close": 226.64999389648438,
      "volume": 23513900
    },
    {
      "time": "2025-12-05",
      "open": 228.9499969482422,
      "high": 240.57000732421875,
      "low": 226.69000244140625,
      "close": 237.22000122070312,
      "volume": 21161000
    },
    {
      "time": "2025-12-08",
      "open": 243.49000549316406,
      "high": 249.22999572753906,
      "low": 241.61000061035156,
      "close": 246.9199981689453,
      "volume": 20495400
    },
    {
      "time": "2025-12-09",
      "open": 244.49000549316406,
      "high": 255.50999450683594,
      "low": 242.8300018310547,
      "close": 252.4199981689453,
      "volume": 17067100
    },
    {
      "time": "2025-12-10",
      "open": 255.1300048828125,
      "high": 264.75,
      "low": 250.5800018310547,
      "close": 263.7099914550781,
      "volume": 21960700
    },
    {
      "time": "2025-12-11",
      "open": 261.5299987792969,
      "high": 262.8500061035156,
      "low": 251.5500030517578,
      "close": 258.4599914550781,
      "volume": 18867000
    },
    {
      "time": "2025-12-12",
      "open": 255.6699981689453,
      "high": 255.82000732421875,
      "low": 239.32000732421875,
      "close": 241.13999938964844,
      "volume": 25936900
    },
    {
      "time": "2025-12-15",
      "open": 247.11000061035156,
      "high": 250.11000061035156,
      "low": 236,
      "close": 237.5,
      "volume": 27483600
    },
    {
      "time": "2025-12-16",
      "open": 235.8000030517578,
      "high": 239.39999389648438,
      "low": 230.5800018310547,
      "close": 232.50999450683594,
      "volume": 22577300
    },
    {
      "time": "2025-12-17",
      "open": 236.55999755859375,
      "high": 237.4499969482422,
      "low": 221.69000244140625,
      "close": 225.52000427246094,
      "volume": 41957100
    },
    {
      "time": "2025-12-18",
      "open": 256.5299987792969,
      "high": 263.6499938964844,
      "low": 245,
      "close": 248.5500030517578,
      "volume": 65006100
    },
    {
      "time": "2025-12-19",
      "open": 251.75,
      "high": 268.3800048828125,
      "low": 251.75,
      "close": 265.9200134277344,
      "volume": 62312100
    },
    {
      "time": "2025-12-22",
      "open": 277.1499938964844,
      "high": 279.989990234375,
      "low": 268.2900085449219,
      "close": 276.5899963378906,
      "volume": 30961900
    },
    {
      "time": "2025-12-23",
      "open": 275.9200134277344,
      "high": 281.8599853515625,
      "low": 272.32000732421875,
      "close": 276.2699890136719,
      "volume": 20767600
    },
    {
      "time": "2025-12-24",
      "open": 278,
      "high": 289.29998779296875,
      "low": 277.25,
      "close": 286.67999267578125,
      "volume": 18592600
    },
    {
      "time": "2025-12-26",
      "open": 290.8399963378906,
      "high": 290.8699951171875,
      "low": 283.4200134277344,
      "close": 284.7900085449219,
      "volume": 17878500
    },
    {
      "time": "2025-12-29",
      "open": 280.3299865722656,
      "high": 294.5,
      "low": 278.5,
      "close": 294.3699951171875,
      "volume": 26642900
    },
    {
      "time": "2025-12-30",
      "open": 294.70001220703125,
      "high": 298.8299865722656,
      "low": 292.010009765625,
      "close": 292.6300048828125,
      "volume": 23056400
    },
    {
      "time": "2025-12-31",
      "open": 293.1700134277344,
      "high": 293.1700134277344,
      "low": 284.17999267578125,
      "close": 285.4100036621094,
      "volume": 17573800
    },
    {
      "time": "2026-01-02",
      "open": 295.1300048828125,
      "high": 315.6000061035156,
      "low": 294.8599853515625,
      "close": 315.4200134277344,
      "volume": 42604300
    },
    {
      "time": "2026-01-05",
      "open": 325.1300048828125,
      "high": 325.5299987792969,
      "low": 309.54998779296875,
      "close": 312.1499938964844,
      "volume": 34608600
    },
    {
      "time": "2026-01-06",
      "open": 318.2799987792969,
      "high": 344.54998779296875,
      "low": 318.05999755859375,
      "close": 343.42999267578125,
      "volume": 48732400
    },
    {
      "time": "2026-01-07",
      "open": 340.7099914550781,
      "high": 346.29998779296875,
      "low": 337.17999267578125,
      "close": 339.54998779296875,
      "volume": 32781100
    },
    {
      "time": "2026-01-08",
      "open": 342.8999938964844,
      "high": 343.6600036621094,
      "low": 321.3599853515625,
      "close": 327.0199890136719,
      "volume": 33897700
    },
    {
      "time": "2026-01-09",
      "open": 332.75,
      "high": 345.79998779296875,
      "low": 326.19000244140625,
      "close": 345.0899963378906,
      "volume": 33387500
    },
    {
      "time": "2026-01-12",
      "open": 340.54998779296875,
      "high": 348.4700012207031,
      "low": 339.32000732421875,
      "close": 345.8699951171875,
      "volume": 23152600
    },
    {
      "time": "2026-01-13",
      "open": 346.2699890136719,
      "high": 351.2300109863281,
      "low": 335.2200012207031,
      "close": 338.1300048828125,
      "volume": 23881300
    },
    {
      "time": "2026-01-14",
      "open": 334.8399963378906,
      "high": 339.1000061035156,
      "low": 328.20001220703125,
      "close": 333.3500061035156,
      "volume": 20277200
    },
    {
      "time": "2026-01-15",
      "open": 345.3299865722656,
      "high": 347.7699890136719,
      "low": 336.2699890136719,
      "close": 336.6300048828125,
      "volume": 25370200
    },
    {
      "time": "2026-01-16",
      "open": 353.1000061035156,
      "high": 365.80999755859375,
      "low": 352.0400085449219,
      "close": 362.75,
      "volume": 47901900
    },
    {
      "time": "2026-01-20",
      "open": 364.67999267578125,
      "high": 381.55999755859375,
      "low": 361.3500061035156,
      "close": 365,
      "volume": 49744900
    },
    {
      "time": "2026-01-21",
      "open": 372.8500061035156,
      "high": 394.20001220703125,
      "low": 366.7300109863281,
      "close": 389.1099853515625,
      "volume": 56712800
    },
    {
      "time": "2026-01-22",
      "open": 396.6400146484375,
      "high": 397.7799987792969,
      "low": 376.9200134277344,
      "close": 397.5799865722656,
      "volume": 39607600
    },
    {
      "time": "2026-01-23",
      "open": 397.1600036621094,
      "high": 412.42999267578125,
      "low": 390.739990234375,
      "close": 399.6499938964844,
      "volume": 35404200
    },
    {
      "time": "2026-01-26",
      "open": 395.5,
      "high": 398,
      "low": 384.29998779296875,
      "close": 389.0899963378906,
      "volume": 29193900
    },
    {
      "time": "2026-01-27",
      "open": 404.6099853515625,
      "high": 416.45001220703125,
      "low": 399.6000061035156,
      "close": 410.239990234375,
      "volume": 36212100
    },
    {
      "time": "2026-01-28",
      "open": 422.44000244140625,
      "high": 438.94000244140625,
      "low": 417,
      "close": 435.2799987792969,
      "volume": 42725700
    },
    {
      "time": "2026-01-29",
      "open": 439.3699951171875,
      "high": 444.7099914550781,
      "low": 417.70001220703125,
      "close": 435.7900085449219,
      "volume": 42675700
    },
    {
      "time": "2026-01-30",
      "open": 446.4700012207031,
      "high": 455.5,
      "low": 407.1300048828125,
      "close": 414.8800048828125,
      "volume": 51022900
    },
    {
      "time": "2026-02-02",
      "open": 412.17999267578125,
      "high": 442.42999267578125,
      "low": 410,
      "close": 437.79998779296875,
      "volume": 37771200
    },
    {
      "time": "2026-02-03",
      "open": 442.1600036621094,
      "high": 442.29998779296875,
      "low": 407.5299987792969,
      "close": 419.44000244140625,
      "volume": 42763300
    },
    {
      "time": "2026-02-04",
      "open": 410.5899963378906,
      "high": 413,
      "low": 363.8999938964844,
      "close": 379.3999938964844,
      "volume": 58074900
    },
    {
      "time": "2026-02-05",
      "open": 369.6199951171875,
      "high": 390.92999267578125,
      "low": 366,
      "close": 382.8900146484375,
      "volume": 38899500
    },
    {
      "time": "2026-02-06",
      "open": 377.9700012207031,
      "high": 396.6499938964844,
      "low": 372.8699951171875,
      "close": 394.69000244140625,
      "volume": 37196000
    },
    {
      "time": "2026-02-09",
      "open": 380.69000244140625,
      "high": 391.80999755859375,
      "low": 370.67999267578125,
      "close": 383.5,
      "volume": 31009600
    },
    {
      "time": "2026-02-10",
      "open": 375.989990234375,
      "high": 382.7900085449219,
      "low": 366.05999755859375,
      "close": 373.25,
      "volume": 35433800
    },
    {
      "time": "2026-02-11",
      "open": 395.3900146484375,
      "high": 414.1600036621094,
      "low": 386.57000732421875,
      "close": 410.3399963378906,
      "volume": 48475000
    },
    {
      "time": "2026-02-12",
      "open": 422.25,
      "high": 438.7699890136719,
      "low": 411.1600036621094,
      "close": 413.9700012207031,
      "volume": 45639100
    },
    {
      "time": "2026-02-13",
      "open": 405.19000244140625,
      "high": 420.8800048828125,
      "low": 392.7099914550781,
      "close": 411.6600036621094,
      "volume": 33807600
    },
    {
      "time": "2026-02-17",
      "open": 400.95001220703125,
      "high": 413.6600036621094,
      "low": 395.29998779296875,
      "close": 399.7799987792969,
      "volume": 28549500
    },
    {
      "time": "2026-02-18",
      "open": 399.5,
      "high": 427.8500061035156,
      "low": 394.6000061035156,
      "close": 420.95001220703125,
      "volume": 32306600
    },
    {
      "time": "2026-02-19",
      "open": 415.80999755859375,
      "high": 420.32000732421875,
      "low": 407.739990234375,
      "close": 417.3500061035156,
      "volume": 21651300
    },
    {
      "time": "2026-02-20",
      "open": 415.17999267578125,
      "high": 430.57000732421875,
      "low": 415.1499938964844,
      "close": 428.1700134277344,
      "volume": 29894900
    },
    {
      "time": "2026-02-23",
      "open": 422.30999755859375,
      "high": 431.70001220703125,
      "low": 415.29998779296875,
      "close": 420.9700012207031,
      "volume": 25426600
    },
    {
      "time": "2026-02-24",
      "open": 429.2200012207031,
      "high": 436.2699890136719,
      "low": 411.2799987792969,
      "close": 418.010009765625,
      "volume": 33389200
    },
    {
      "time": "2026-02-25",
      "open": 426.5,
      "high": 436.8900146484375,
      "low": 423,
      "close": 429,
      "volume": 27296300
    },
    {
      "time": "2026-02-26",
      "open": 424.8399963378906,
      "high": 434,
      "low": 401.9599914550781,
      "close": 415.55999755859375,
      "volume": 35433500
    },
    {
      "time": "2026-02-27",
      "open": 401.80999755859375,
      "high": 417.9599914550781,
      "low": 401.17999267578125,
      "close": 412.3699951171875,
      "volume": 28653900
    },
    {
      "time": "2026-03-02",
      "open": 401.4700012207031,
      "high": 417.6099853515625,
      "low": 397,
      "close": 412.6700134277344,
      "volume": 30049200
    },
    {
      "time": "2026-03-03",
      "open": 386.54998779296875,
      "high": 390.0899963378906,
      "low": 374.54998779296875,
      "close": 379.67999267578125,
      "volume": 39010900
    },
    {
      "time": "2026-03-04",
      "open": 393.6400146484375,
      "high": 407.8800048828125,
      "low": 387.6099853515625,
      "close": 400.7699890136719,
      "volume": 32644900
    },
    {
      "time": "2026-03-05",
      "open": 398.6000061035156,
      "high": 404.5299987792969,
      "low": 380.29998779296875,
      "close": 397.04998779296875,
      "volume": 29960100
    },
    {
      "time": "2026-03-06",
      "open": 380.1400146484375,
      "high": 391.17999267578125,
      "low": 367.45001220703125,
      "close": 370.29998779296875,
      "volume": 34458800
    },
    {
      "time": "2026-03-09",
      "open": 363.9599914550781,
      "high": 390,
      "low": 357.6700134277344,
      "close": 389.32000732421875,
      "volume": 35547200
    },
    {
      "time": "2026-03-10",
      "open": 394.010009765625,
      "high": 415.30999755859375,
      "low": 393.6400146484375,
      "close": 403.1099853515625,
      "volume": 33745400
    },
    {
      "time": "2026-03-11",
      "open": 410.7699890136719,
      "high": 422.75,
      "low": 405.7900085449219,
      "close": 418.69000244140625,
      "volume": 30191400
    },
    {
      "time": "2026-03-12",
      "open": 410,
      "high": 413.7300109863281,
      "low": 396.6700134277344,
      "close": 405.3500061035156,
      "volume": 31720900
    },
    {
      "time": "2026-03-13",
      "open": 413.75,
      "high": 429.3500061035156,
      "low": 413,
      "close": 426.1300048828125,
      "volume": 39261000
    },
    {
      "time": "2026-03-16",
      "open": 446.1600036621094,
      "high": 454.8599853515625,
      "low": 437.75,
      "close": 441.79998779296875,
      "volume": 43067600
    },
    {
      "time": "2026-03-17",
      "open": 452.5400085449219,
      "high": 462.7300109863281,
      "low": 445.1400146484375,
      "close": 461.69000244140625,
      "volume": 43017900
    },
    {
      "time": "2026-03-18",
      "open": 464.760009765625,
      "high": 471.3399963378906,
      "low": 458.29998779296875,
      "close": 461.7300109863281,
      "volume": 58973700
    },
    {
      "time": "2026-03-19",
      "open": 424.9700012207031,
      "high": 457.2200012207031,
      "low": 421.1099853515625,
      "close": 444.2699890136719,
      "volume": 74591900
    },
    {
      "time": "2026-03-20",
      "open": 443.9200134277344,
      "high": 449.1000061035156,
      "low": 415.3599853515625,
      "close": 422.8999938964844,
      "volume": 64224900
    },
    {
      "time": "2026-03-23",
      "open": 426.1499938964844,
      "high": 444.2699890136719,
      "low": 401.5199890136719,
      "close": 404.3500061035156,
      "volume": 54807300
    },
    {
      "time": "2026-03-24",
      "open": 401.2799987792969,
      "high": 404.9800109863281,
      "low": 388.9100036621094,
      "close": 395.5299987792969,
      "volume": 44975100
    },
    {
      "time": "2026-03-25",
      "open": 383,
      "high": 388.9200134277344,
      "low": 371.3800048828125,
      "close": 382.0899963378906,
      "volume": 55328700
    },
    {
      "time": "2026-03-26",
      "open": 370.0199890136719,
      "high": 374.25,
      "low": 350,
      "close": 355.4599914550781,
      "volume": 54515900
    },
    {
      "time": "2026-03-27",
      "open": 359.8599853515625,
      "high": 368.70001220703125,
      "low": 354.05999755859375,
      "close": 357.2200012207031,
      "volume": 45806700
    },
    {
      "time": "2026-03-30",
      "open": 362.6600036621094,
      "high": 362.80999755859375,
      "low": 318.3999938964844,
      "close": 321.79998779296875,
      "volume": 73833200
    },
    {
      "time": "2026-03-31",
      "open": 321.6700134277344,
      "high": 337.8399963378906,
      "low": 311.489990234375,
      "close": 337.8399963378906,
      "volume": 73551800
    },
    {
      "time": "2026-04-01",
      "open": 348.9100036621094,
      "high": 377.8900146484375,
      "low": 343,
      "close": 367.8500061035156,
      "volume": 74429800
    },
    {
      "time": "2026-04-02",
      "open": 341.3399963378906,
      "high": 366.94000244140625,
      "low": 340.20001220703125,
      "close": 366.239990234375,
      "volume": 51498700
    },
    {
      "time": "2026-04-06",
      "open": 373.79998779296875,
      "high": 385.0799865722656,
      "low": 370.6099853515625,
      "close": 377.760009765625,
      "volume": 41414900
    },
    {
      "time": "2026-04-07",
      "open": 374.1300048828125,
      "high": 379.25,
      "low": 364.1000061035156,
      "close": 377.5799865722656,
      "volume": 40224100
    },
    {
      "time": "2026-04-08",
      "open": 415.1300048828125,
      "high": 416,
      "low": 398.8800048828125,
      "close": 406.7300109863281,
      "volume": 49216600
    },
    {
      "time": "2026-04-09",
      "open": 407.6099853515625,
      "high": 423.94000244140625,
      "low": 398.44000244140625,
      "close": 421.510009765625,
      "volume": 43101000
    },
    {
      "time": "2026-04-10",
      "open": 420.2900085449219,
      "high": 423.8599853515625,
      "low": 410.04998779296875,
      "close": 420.5899963378906,
      "volume": 36377600
    },
    {
      "time": "2026-04-13",
      "open": 416.4700012207031,
      "high": 426.8800048828125,
      "low": 408.5,
      "close": 426.55999755859375,
      "volume": 37015800
    },
    {
      "time": "2026-04-14",
      "open": 434.3500061035156,
      "high": 465.7799987792969,
      "low": 424.8599853515625,
      "close": 465.6600036621094,
      "volume": 52534900
    },
    {
      "time": "2026-04-15",
      "open": 457.6300048828125,
      "high": 463.95001220703125,
      "low": 439.32000732421875,
      "close": 456.2300109863281,
      "volume": 40370100
    },
    {
      "time": "2026-04-16",
      "open": 452.9599914550781,
      "high": 462.3399963378906,
      "low": 444.3800048828125,
      "close": 457.2300109863281,
      "volume": 33626400
    },
    {
      "time": "2026-04-17",
      "open": 466.8500061035156,
      "high": 470.9700012207031,
      "low": 452.20001220703125,
      "close": 455.07000732421875,
      "volume": 33405000
    },
    {
      "time": "2026-04-20",
      "open": 458.25,
      "high": 464.55999755859375,
      "low": 435.8999938964844,
      "close": 448.4200134277344,
      "volume": 32013600
    },
    {
      "time": "2026-04-21",
      "open": 451.32000732421875,
      "high": 457.82000732421875,
      "low": 441.29998779296875,
      "close": 449.3800048828125,
      "volume": 27734000
    },
    {
      "time": "2026-04-22",
      "open": 462.92999267578125,
      "high": 491.9800109863281,
      "low": 458.55999755859375,
      "close": 487.4800109863281,
      "volume": 45998100
    },
    {
      "time": "2026-04-23",
      "open": 482.2799987792969,
      "high": 493.6199951171875,
      "low": 471.79998779296875,
      "close": 481.7200012207031,
      "volume": 38178000
    },
    {
      "time": "2026-04-24",
      "open": 495.9200134277344,
      "high": 506.989990234375,
      "low": 489.3599853515625,
      "close": 496.7200012207031,
      "volume": 35379600
    },
    {
      "time": "2026-04-27",
      "open": 510.55999755859375,
      "high": 531.3599853515625,
      "low": 510.0199890136719,
      "close": 524.5599975585938,
      "volume": 41298800
    },
    {
      "time": "2026-04-28",
      "open": 503.5400085449219,
      "high": 518.8300170898438,
      "low": 488.2300109863281,
      "close": 504.2900085449219,
      "volume": 44816600
    },
    {
      "time": "2026-04-29",
      "open": 526,
      "high": 531.02001953125,
      "low": 508.79998779296875,
      "close": 518.4600219726562,
      "volume": 36248500
    },
    {
      "time": "2026-04-30",
      "open": 529.739990234375,
      "high": 535.5,
      "low": 502.5799865722656,
      "close": 517.1599731445312,
      "volume": 36554400
    },
    {
      "time": "2026-05-01",
      "open": 511.7799987792969,
      "high": 545.9099731445312,
      "low": 510.2099914550781,
      "close": 542.2100219726562,
      "volume": 40215300
    },
    {
      "time": "2026-05-04",
      "open": 560.5999755859375,
      "high": 592.7999877929688,
      "low": 557.760009765625,
      "close": 576.4500122070312,
      "volume": 46043700
    },
    {
      "time": "2026-05-05",
      "open": 609.780029296875,
      "high": 651.739990234375,
      "low": 605.469970703125,
      "close": 640.2000122070312,
      "volume": 64268500
    },
    {
      "time": "2026-05-06",
      "open": 660.3699951171875,
      "high": 667.6699829101562,
      "low": 627.5800170898438,
      "close": 666.5900268554688,
      "volume": 55725800
    },
    {
      "time": "2026-05-07",
      "open": 649.8300170898438,
      "high": 683.0900268554688,
      "low": 635.4199829101562,
      "close": 646.6300048828125,
      "volume": 47527500
    },
    {
      "time": "2026-05-08",
      "open": 676.4500122070312,
      "high": 747.2100219726562,
      "low": 676.2100219726562,
      "close": 746.8099975585938,
      "volume": 65130900
    },
    {
      "time": "2026-05-11",
      "open": 792.97998046875,
      "high": 818.6699829101562,
      "low": 768,
      "close": 795.3300170898438,
      "volume": 70972900
    },
    {
      "time": "2026-05-12",
      "open": 774.7000122070312,
      "high": 782.760009765625,
      "low": 706.5999755859375,
      "close": 766.5800170898438,
      "volume": 73743000
    },
    {
      "time": "2026-05-13",
      "open": 813.1599731445312,
      "high": 814.9500122070312,
      "low": 779.469970703125,
      "close": 803.6300048828125,
      "volume": 54875100
    },
    {
      "time": "2026-05-14",
      "open": 787.6199951171875,
      "high": 812,
      "low": 775.6300048828125,
      "close": 776.010009765625,
      "volume": 42142700
    },
    {
      "time": "2026-05-15",
      "open": 732.5700073242188,
      "high": 749.5900268554688,
      "low": 719,
      "close": 724.6599731445312,
      "volume": 48519000
    },
    {
      "time": "2026-05-18",
      "open": 750.4600219726562,
      "high": 757,
      "low": 663.25,
      "close": 681.5399780273438,
      "volume": 60042500
    },
    {
      "time": "2026-05-19",
      "open": 665.5800170898438,
      "high": 725.9500122070312,
      "low": 652.2100219726562,
      "close": 698.739990234375,
      "volume": 61792100
    },
    {
      "time": "2026-05-20",
      "open": 734.9600219726562,
      "high": 735.6799926757812,
      "low": 700.6599731445312,
      "close": 731.989990234375,
      "volume": 48827400
    },
    {
      "time": "2026-05-21",
      "open": 736.3599853515625,
      "high": 764.9000244140625,
      "low": 732.2000122070312,
      "close": 762.0999755859375,
      "volume": 42461500
    },
    {
      "time": "2026-05-22",
      "open": 756.8200073242188,
      "high": 780.2000122070312,
      "low": 747.2000122070312,
      "close": 751,
      "volume": 36002900
    },
    {
      "time": "2026-05-26",
      "open": 820.5,
      "high": 916.7999877929688,
      "low": 820.2999877929688,
      "close": 895.8800048828125,
      "volume": 76560800
    },
    {
      "time": "2026-05-27",
      "open": 955.6599731445312,
      "high": 956.1599731445312,
      "low": 888.1500244140625,
      "close": 928.4099731445312,
      "volume": 72295700
    },
    {
      "time": "2026-05-28",
      "open": 929.8300170898438,
      "high": 949.489990234375,
      "low": 904.780029296875,
      "close": 923.52001953125,
      "volume": 49694300
    },
    {
      "time": "2026-05-29",
      "open": 957,
      "high": 981,
      "low": 940.510009765625,
      "close": 971,
      "volume": 60498600
    },
    {
      "time": "2026-06-01",
      "open": 1009.719970703125,
      "high": 1046.969970703125,
      "low": 1009.5,
      "close": 1035.5,
      "volume": 46552100
    },
    {
      "time": "2026-06-02",
      "open": 1050,
      "high": 1076.56005859375,
      "low": 1017.2000122070312,
      "close": 1064.0999755859375,
      "volume": 47555400
    },
    {
      "time": "2026-06-03",
      "open": 1079.010009765625,
      "high": 1089.2900390625,
      "low": 1038.5,
      "close": 1079.5699462890625,
      "volume": 40324200
    },
    {
      "time": "2026-06-04",
      "open": 1007.0999755859375,
      "high": 1036.3699951171875,
      "low": 971.6799926757812,
      "close": 996,
      "volume": 54917200
    },
    {
      "time": "2026-06-05",
      "open": 944.4000244140625,
      "high": 961.8900146484375,
      "low": 864.010009765625,
      "close": 864.010009765625,
      "volume": 77250500
    },
    {
      "time": "2026-06-08",
      "open": 938.27001953125,
      "high": 962.9500122070312,
      "low": 916.5,
      "close": 949.280029296875,
      "volume": 54097800
    },
    {
      "time": "2026-06-09",
      "open": 988.1799926757812,
      "high": 989.1500244140625,
      "low": 854.3499755859375,
      "close": 935.8900146484375,
      "volume": 73448600
    },
    {
      "time": "2026-06-10",
      "open": 905.1300048828125,
      "high": 957.47998046875,
      "low": 883.25,
      "close": 891.8800048828125,
      "volume": 55712600
    },
    {
      "time": "2026-06-11",
      "open": 904.3699951171875,
      "high": 996.77001953125,
      "low": 895.5,
      "close": 995.8699951171875,
      "volume": 59418900
    },
    {
      "time": "2026-06-12",
      "open": 971.8099975585938,
      "high": 1012.6199951171875,
      "low": 960.1900024414062,
      "close": 981.6099853515625,
      "volume": 40785200
    },
    {
      "time": "2026-06-15",
      "open": 1055.8900146484375,
      "high": 1097.469970703125,
      "low": 1051.5,
      "close": 1087.989990234375,
      "volume": 44994600
    },
    {
      "time": "2026-06-16",
      "open": 1099.699951171875,
      "high": 1110.4000244140625,
      "low": 1020,
      "close": 1020.760009765625,
      "volume": 45499800
    },
    {
      "time": "2026-06-17",
      "open": 1061.300048828125,
      "high": 1093.6700439453125,
      "low": 1014.1400146484375,
      "close": 1043.18994140625,
      "volume": 46149200
    },
    {
      "time": "2026-06-18",
      "open": 1108.0699462890625,
      "high": 1149.4300537109375,
      "low": 1092.7900390625,
      "close": 1133.989990234375,
      "volume": 64642500
    },
    {
      "time": "2026-06-22",
      "open": 1196.219970703125,
      "high": 1213.56005859375,
      "low": 1168.5699462890625,
      "close": 1211.3800048828125,
      "volume": 53140800
    },
    {
      "time": "2026-06-23",
      "open": 1080,
      "high": 1125,
      "low": 1038.5,
      "close": 1051.77001953125,
      "volume": 60243300
    },
    {
      "time": "2026-06-24",
      "open": 1082.219970703125,
      "high": 1083.3199462890625,
      "low": 991.0999755859375,
      "close": 1048.510009765625,
      "volume": 68935700
    },
    {
      "time": "2026-06-25",
      "open": 1233,
      "high": 1255,
      "low": 1136.31005859375,
      "close": 1213.56005859375,
      "volume": 82143900
    },
    {
      "time": "2026-06-26",
      "open": 1139.0799560546875,
      "high": 1198.7099609375,
      "low": 1121.3599853515625,
      "close": 1132.3299560546875,
      "volume": 86405300
    },
    {
      "time": "2026-06-29",
      "open": 1128.699951171875,
      "high": 1148.7900390625,
      "low": 1023.6500244140625,
      "close": 1145.280029296875,
      "volume": 60694100
    },
    {
      "time": "2026-06-30",
      "open": 1144.72998046875,
      "high": 1168.6800537109375,
      "low": 1124.6600341796875,
      "close": 1154.2900390625,
      "volume": 42152600
    },
    {
      "time": "2026-07-01",
      "open": 1082.010009765625,
      "high": 1097,
      "low": 1032.199951171875,
      "close": 1032.280029296875,
      "volume": 51328100
    },
    {
      "time": "2026-07-02",
      "open": 1041.5,
      "high": 1064.6400146484375,
      "low": 950.280029296875,
      "close": 975.5599975585938,
      "volume": 61316900
    },
    {
      "time": "2026-07-06",
      "open": 1007,
      "high": 1019,
      "low": 980.8499755859375,
      "close": 984.75,
      "volume": 37115800
    },
    {
      "time": "2026-07-07",
      "open": 923.010009765625,
      "high": 942.02001953125,
      "low": 891.6599731445312,
      "close": 938.3800048828125,
      "volume": 52367500
    },
    {
      "time": "2026-07-08",
      "open": 902.6400146484375,
      "high": 959,
      "low": 900.4099731445312,
      "close": 948.7999877929688,
      "volume": 42979000
    },
    {
      "time": "2026-07-09",
      "open": 1016.510009765625,
      "high": 1035.5,
      "low": 987.1300048828125,
      "close": 991.6400146484375,
      "volume": 41110700
    },
    {
      "time": "2026-07-10",
      "open": 964.97998046875,
      "high": 998,
      "low": 954.1300048828125,
      "close": 979.2999877929688,
      "volume": 31768100
    },
    {
      "time": "2026-07-13",
      "open": 929,
      "high": 943.5,
      "low": 902.5999755859375,
      "close": 937,
      "volume": 35536200
    },
    {
      "time": "2026-07-14",
      "open": 988.3800048828125,
      "high": 994.7999877929688,
      "low": 950.0700073242188,
      "close": 983.1199951171875,
      "volume": 30835200
    },
    {
      "time": "2026-07-15",
      "open": 975.8099975585938,
      "high": 978.4000244140625,
      "low": 873.6300048828125,
      "close": 904.280029296875,
      "volume": 54779200
    },
    {
      "time": "2026-07-16",
      "open": 866.77001953125,
      "high": 887.7100219726562,
      "low": 840.510009765625,
      "close": 853.2000122070312,
      "volume": 46718000
    },
    {
      "time": "2026-07-17",
      "open": 822.530029296875,
      "high": 903.9600219726562,
      "low": 804,
      "close": 848.9500122070312,
      "volume": 63346300
    },
    {
      "time": "2026-07-20",
      "open": 885.5700073242188,
      "high": 901,
      "low": 858.9000244140625,
      "close": 865.4600219726562,
      "volume": 37705200
    },
    {
      "time": "2026-07-21",
      "open": 925.3499755859375,
      "high": 982.8800048828125,
      "low": 916.5700073242188,
      "close": 970.8200073242188,
      "volume": 49369000
    },
    {
      "time": "2026-07-22",
      "open": 938.25,
      "high": 982.6199951171875,
      "low": 936.0599975585938,
      "close": 959.47998046875,
      "volume": 31588600
    },
    {
      "time": "2026-07-23",
      "open": 975.1300048828125,
      "high": 1011.77001953125,
      "low": 964.4000244140625,
      "close": 990.2100219726562,
      "volume": 40196300
    },
    {
      "time": "2026-07-24",
      "open": 959.030029296875,
      "high": 967.1400146484375,
      "low": 904,
      "close": 920.9500122070312,
      "volume": 40803100
    },
    {
      "time": "2026-07-27",
      "open": 932.4500122070312,
      "high": 935,
      "low": 854.7899780273438,
      "close": 900.2000122070312,
      "volume": 47591200
    },
    {
      "time": "2026-07-28",
      "open": 839.6099853515625,
      "high": 848.3599853515625,
      "low": 789.0900268554688,
      "close": 820.530029296875,
      "volume": 61039300
    },
    {
      "time": "2026-07-29",
      "open": 833,
      "high": 841.7999877929688,
      "low": 737.8800048828125,
      "close": 739,
      "volume": 69846000
    },
    {
      "time": "2026-07-30",
      "open": 793.1400146484375,
      "high": 882.5,
      "low": 789,
      "close": 874.6599731445312,
      "volume": 63075300
    },
    {
      "time": "2026-07-31",
      "open": 919.6500244140625,
      "high": 930.8800048828125,
      "low": 818,
      "close": 823.030029296875,
      "volume": 54538600
    },
    {
      "time": "2026-08-03",
      "open": 786.3599853515625,
      "high": 836.6199951171875,
      "low": 770.0999755859375,
      "close": 829.5,
      "volume": 42607100
    },
    {
      "time": "2026-08-04",
      "open": 866.8200073242188,
      "high": 902.4299926757812,
      "low": 858.5,
      "close": 892.6699829101562,
      "volume": 37478600
    },
    {
      "time": "2026-08-05",
      "open": 885.2999877929688,
      "high": 928.97998046875,
      "low": 881.2000122070312,
      "close": 893.1900024414062,
      "volume": 34720300
    },
    {
      "time": "2026-08-06",
      "open": 843.1099853515625,
      "high": 913.3300170898438,
      "low": 827,
      "close": 881.469970703125,
      "volume": 35784100
    },
    {
      "time": "2026-08-07",
      "open": 903.5999755859375,
      "high": 904.7999877929688,
      "low": 847.02001953125,
      "close": 877.5700073242188,
      "volume": 34568500
    },
    {
      "time": "2026-08-10",
      "open": 863.6699829101562,
      "high": 894.989990234375,
      "low": 854.4000244140625,
      "close": 861,
      "volume": 27818600
    },
    {
      "time": "2026-08-11",
      "open": 871.7999877929688,
      "high": 879,
      "low": 844.6199951171875,
      "close": 868.52001953125,
      "volume": 29438300
    },
    {
      "time": "2026-08-12",
      "open": 912.9400024414062,
      "high": 935.7999877929688,
      "low": 899.5399780273438,
      "close": 911.2899780273438,
      "volume": 36804900
    },
    {
      "time": "2026-08-13",
      "open": 912.8900146484375,
      "high": 978,
      "low": 906.5,
      "close": 949.8300170898438,
      "volume": 36704700
    },
    {
      "time": "2026-08-14",
      "open": 979.3200073242188,
      "high": 984,
      "low": 956.2000122070312,
      "close": 971.6599731445312,
      "volume": 27881100
    },
    {
      "time": "2026-08-17",
      "open": 999.5499877929688,
      "high": 1036.1300048828125,
      "low": 995.260009765625,
      "close": 1011.75,
      "volume": 33430500
    },
    {
      "time": "2026-08-18",
      "open": 957.0999755859375,
      "high": 978.6699829101562,
      "low": 926.6400146484375,
      "close": 940.760009765625,
      "volume": 37306000
    },
    {
      "time": "2026-08-19",
      "open": 959.3599853515625,
      "high": 960,
      "low": 915.1799926757812,
      "close": 937.1099853515625,
      "volume": 26901900
    },
    {
      "time": "2026-08-20",
      "open": 935.010009765625,
      "high": 977.280029296875,
      "low": 929.0700073242188,
      "close": 974.3300170898438,
      "volume": 25212200
    },
    {
      "time": "2026-08-21",
      "open": 989.6799926757812,
      "high": 989.9600219726562,
      "low": 958.260009765625,
      "close": 966.780029296875,
      "volume": 21823400
    },
    {
      "time": "2026-08-24",
      "open": 934.780029296875,
      "high": 936.4500122070312,
      "low": 887.6099853515625,
      "close": 910.4299926757812,
      "volume": 30012600
    },
    {
      "time": "2026-08-25",
      "open": 928.97998046875,
      "high": 946.6699829101562,
      "low": 916.2999877929688,
      "close": 932.969970703125,
      "volume": 19163200
    },
    {
      "time": "2026-08-26",
      "open": 925.739990234375,
      "high": 945.75,
      "low": 924.5999755859375,
      "close": 938.4000244140625,
      "volume": 18721700
    },
    {
      "time": "2026-08-27",
      "open": 967.010009765625,
      "high": 968.7100219726562,
      "low": 906.8900146484375,
      "close": 935.3900146484375,
      "volume": 28838500
    },
    {
      "time": "2026-08-28",
      "open": 919.2899780273438,
      "high": 946.7999877929688,
      "low": 909.0900268554688,
      "close": 932.8599853515625,
      "volume": 22890100
    },
    {
      "time": "2026-08-31",
      "open": 931.3900146484375,
      "high": 959.969970703125,
      "low": 930.7899780273438,
      "close": 958.72998046875,
      "volume": 22569500
    },
    {
      "time": "2026-09-01",
      "open": 941.1300048828125,
      "high": 969.4400024414062,
      "low": 922.3900146484375,
      "close": 933.4400024414062,
      "volume": 27762200
    },
    {
      "time": "2026-09-02",
      "open": 930.8300170898438,
      "high": 958,
      "low": 927.1599731445312,
      "close": 956.0800170898438,
      "volume": 21440500
    },
    {
      "time": "2026-09-03",
      "open": 956.9099731445312,
      "high": 959.760009765625,
      "low": 918.8800048828125,
      "close": 958.1599731445312,
      "volume": 24175900
    },
    {
      "time": "2026-09-04",
      "open": 971.3400268554688,
      "high": 1017.77001953125,
      "low": 969,
      "close": 1016.5900268554688,
      "volume": 35249500
    },
    {
      "time": "2026-09-08",
      "open": 1036.4000244140625,
      "high": 1041.0699462890625,
      "low": 997.6199951171875,
      "close": 1000.260009765625,
      "volume": 26604900
    },
    {
      "time": "2026-09-09",
      "open": 998.8099975585938,
      "high": 1042.4000244140625,
      "low": 992.2899780273438,
      "close": 1027.77001953125,
      "volume": 23812000
    },
    {
      "time": "2026-09-10",
      "open": 997,
      "high": 999,
      "low": 973.5,
      "close": 977.4099731445312,
      "volume": 26230400
    },
    {
      "time": "2026-09-11",
      "open": 993.2000122070312,
      "high": 993.989990234375,
      "low": 967.3800048828125,
      "close": 975.260009765625,
      "volume": 21694700
    },
    {
      "time": "2026-09-14",
      "open": 906.75,
      "high": 931.89599609375,
      "low": 902.5999755859375,
      "close": 929.4998779296875,
      "volume": 21377928
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 201.36300079345702
    },
    {
      "time": "2025-11-24",
      "value": 202.68620056152344
    },
    {
      "time": "2025-11-25",
      "value": 204.000400390625
    },
    {
      "time": "2025-11-26",
      "value": 205.40580017089843
    },
    {
      "time": "2025-11-28",
      "value": 206.75760009765625
    },
    {
      "time": "2025-12-01",
      "value": 208.3122003173828
    },
    {
      "time": "2025-12-02",
      "value": 209.80960052490235
    },
    {
      "time": "2025-12-03",
      "value": 211.16460052490234
    },
    {
      "time": "2025-12-04",
      "value": 212.4634002685547
    },
    {
      "time": "2025-12-05",
      "value": 214.07120025634765
    },
    {
      "time": "2025-12-08",
      "value": 215.86420013427735
    },
    {
      "time": "2025-12-09",
      "value": 217.63460021972656
    },
    {
      "time": "2025-12-10",
      "value": 219.56239990234374
    },
    {
      "time": "2025-12-11",
      "value": 221.08859985351563
    },
    {
      "time": "2025-12-12",
      "value": 222.23639984130858
    },
    {
      "time": "2025-12-15",
      "value": 223.2297998046875
    },
    {
      "time": "2025-12-16",
      "value": 224.06079956054688
    },
    {
      "time": "2025-12-17",
      "value": 224.85739959716796
    },
    {
      "time": "2025-12-18",
      "value": 225.89759979248046
    },
    {
      "time": "2025-12-19",
      "value": 227.36940002441406
    },
    {
      "time": "2025-12-22",
      "value": 229.26919982910155
    },
    {
      "time": "2025-12-23",
      "value": 230.9391995239258
    },
    {
      "time": "2025-12-24",
      "value": 232.93159942626954
    },
    {
      "time": "2025-12-26",
      "value": 234.78859954833985
    },
    {
      "time": "2025-12-29",
      "value": 236.62539947509765
    },
    {
      "time": "2025-12-30",
      "value": 238.43039947509766
    },
    {
      "time": "2025-12-31",
      "value": 240.00319946289062
    },
    {
      "time": "2026-01-02",
      "value": 242.26579986572267
    },
    {
      "time": "2026-01-05",
      "value": 244.53939971923828
    },
    {
      "time": "2026-01-06",
      "value": 247.27379943847657
    },
    {
      "time": "2026-01-07",
      "value": 249.6843991088867
    },
    {
      "time": "2026-01-08",
      "value": 251.82279876708984
    },
    {
      "time": "2026-01-09",
      "value": 254.28639862060547
    },
    {
      "time": "2026-01-12",
      "value": 256.67119842529297
    },
    {
      "time": "2026-01-13",
      "value": 258.9535986328125
    },
    {
      "time": "2026-01-14",
      "value": 261.14519866943357
    },
    {
      "time": "2026-01-15",
      "value": 263.183798828125
    },
    {
      "time": "2026-01-16",
      "value": 266.07819885253906
    },
    {
      "time": "2026-01-20",
      "value": 268.6281988525391
    },
    {
      "time": "2026-01-21",
      "value": 271.6437985229492
    },
    {
      "time": "2026-01-22",
      "value": 274.8369982910156
    },
    {
      "time": "2026-01-23",
      "value": 277.76399810791014
    },
    {
      "time": "2026-01-26",
      "value": 280.7235980224609
    },
    {
      "time": "2026-01-27",
      "value": 284.03039794921875
    },
    {
      "time": "2026-01-28",
      "value": 287.99699798583987
    },
    {
      "time": "2026-01-29",
      "value": 291.7761981201172
    },
    {
      "time": "2026-01-30",
      "value": 295.23479827880857
    },
    {
      "time": "2026-02-02",
      "value": 299.420798034668
    },
    {
      "time": "2026-02-03",
      "value": 303.2911981201172
    },
    {
      "time": "2026-02-04",
      "value": 306.85179809570315
    },
    {
      "time": "2026-02-05",
      "value": 310.3621984863281
    },
    {
      "time": "2026-02-06",
      "value": 313.77739868164065
    },
    {
      "time": "2026-02-09",
      "value": 316.9567987060547
    },
    {
      "time": "2026-02-10",
      "value": 319.816598815918
    },
    {
      "time": "2026-02-11",
      "value": 323.293798828125
    },
    {
      "time": "2026-02-12",
      "value": 326.76399871826175
    },
    {
      "time": "2026-02-13",
      "value": 330.2073986816406
    },
    {
      "time": "2026-02-17",
      "value": 333.51979858398437
    },
    {
      "time": "2026-02-18",
      "value": 337.40579895019533
    },
    {
      "time": "2026-02-19",
      "value": 341.0083990478516
    },
    {
      "time": "2026-02-20",
      "value": 344.63339935302736
    },
    {
      "time": "2026-02-23",
      "value": 348.0043994140625
    },
    {
      "time": "2026-02-24",
      "value": 351.09039978027346
    },
    {
      "time": "2026-02-25",
      "value": 354.5011999511719
    },
    {
      "time": "2026-02-26",
      "value": 357.9895999145508
    },
    {
      "time": "2026-02-27",
      "value": 361.4869998168945
    },
    {
      "time": "2026-03-02",
      "value": 365.0902001953125
    },
    {
      "time": "2026-03-03",
      "value": 368.1733999633789
    },
    {
      "time": "2026-03-04",
      "value": 371.21779968261717
    },
    {
      "time": "2026-03-05",
      "value": 373.84039916992185
    },
    {
      "time": "2026-03-06",
      "value": 375.71459899902345
    },
    {
      "time": "2026-03-09",
      "value": 377.97559936523436
    },
    {
      "time": "2026-03-10",
      "value": 380.30419921875
    },
    {
      "time": "2026-03-11",
      "value": 382.98219909667966
    },
    {
      "time": "2026-03-12",
      "value": 385.20179931640627
    },
    {
      "time": "2026-03-13",
      "value": 387.8717993164062
    },
    {
      "time": "2026-03-16",
      "value": 390.9995989990234
    },
    {
      "time": "2026-03-17",
      "value": 393.92499877929686
    },
    {
      "time": "2026-03-18",
      "value": 396.9165991210937
    },
    {
      "time": "2026-03-19",
      "value": 398.93339904785154
    },
    {
      "time": "2026-03-20",
      "value": 400.6003991699219
    },
    {
      "time": "2026-03-23",
      "value": 402.1469995117188
    },
    {
      "time": "2026-03-24",
      "value": 403.1557995605469
    },
    {
      "time": "2026-03-25",
      "value": 403.88019958496096
    },
    {
      "time": "2026-03-26",
      "value": 404.22679931640624
    },
    {
      "time": "2026-03-27",
      "value": 404.70419921875
    },
    {
      "time": "2026-03-30",
      "value": 404.4075988769531
    },
    {
      "time": "2026-03-31",
      "value": 403.9093988037109
    },
    {
      "time": "2026-04-01",
      "value": 403.9663989257813
    },
    {
      "time": "2026-04-02",
      "value": 403.5089990234375
    },
    {
      "time": "2026-04-06",
      "value": 403.1125994873047
    },
    {
      "time": "2026-04-07",
      "value": 402.6711993408203
    },
    {
      "time": "2026-04-08",
      "value": 403.02399963378906
    },
    {
      "time": "2026-04-09",
      "value": 403.24940002441406
    },
    {
      "time": "2026-04-10",
      "value": 402.9555999755859
    },
    {
      "time": "2026-04-13",
      "value": 402.77099975585935
    },
    {
      "time": "2026-04-14",
      "value": 403.78659973144534
    },
    {
      "time": "2026-04-15",
      "value": 404.1552001953125
    },
    {
      "time": "2026-04-16",
      "value": 404.91100036621094
    },
    {
      "time": "2026-04-17",
      "value": 406.4244006347656
    },
    {
      "time": "2026-04-20",
      "value": 407.73500061035156
    },
    {
      "time": "2026-04-21",
      "value": 408.8288006591797
    },
    {
      "time": "2026-04-22",
      "value": 410.90840087890626
    },
    {
      "time": "2026-04-23",
      "value": 413.07780090332034
    },
    {
      "time": "2026-04-24",
      "value": 414.8054010009766
    },
    {
      "time": "2026-04-27",
      "value": 417.0172009277344
    },
    {
      "time": "2026-04-28",
      "value": 418.86980102539064
    },
    {
      "time": "2026-04-29",
      "value": 421.2434014892578
    },
    {
      "time": "2026-04-30",
      "value": 423.1676007080078
    },
    {
      "time": "2026-05-01",
      "value": 425.6648010253906
    },
    {
      "time": "2026-05-04",
      "value": 428.6304010009766
    },
    {
      "time": "2026-05-05",
      "value": 433.01500122070314
    },
    {
      "time": "2026-05-06",
      "value": 437.9866015625
    },
    {
      "time": "2026-05-07",
      "value": 442.3392016601563
    },
    {
      "time": "2026-05-08",
      "value": 448.9642016601563
    },
    {
      "time": "2026-05-11",
      "value": 456.6234020996094
    },
    {
      "time": "2026-05-12",
      "value": 463.70160217285155
    },
    {
      "time": "2026-05-13",
      "value": 472.1806024169922
    },
    {
      "time": "2026-05-14",
      "value": 479.68540283203123
    },
    {
      "time": "2026-05-15",
      "value": 486.2376025390625
    },
    {
      "time": "2026-05-18",
      "value": 492.46240234375
    },
    {
      "time": "2026-05-19",
      "value": 498.65080200195314
    },
    {
      "time": "2026-05-20",
      "value": 505.22840209960935
    },
    {
      "time": "2026-05-21",
      "value": 512.0966015625
    },
    {
      "time": "2026-05-22",
      "value": 519.0096014404297
    },
    {
      "time": "2026-05-26",
      "value": 528.4046014404297
    },
    {
      "time": "2026-05-27",
      "value": 538.1368011474609
    },
    {
      "time": "2026-05-28",
      "value": 547.3734014892578
    },
    {
      "time": "2026-05-29",
      "value": 557.5588012695313
    },
    {
      "time": "2026-06-01",
      "value": 569.3834014892578
    },
    {
      "time": "2026-06-02",
      "value": 582.2074011230469
    },
    {
      "time": "2026-06-03",
      "value": 595.7117999267579
    },
    {
      "time": "2026-06-04",
      "value": 607.7211999511719
    },
    {
      "time": "2026-06-05",
      "value": 617.3596002197265
    },
    {
      "time": "2026-06-08",
      "value": 629.2360009765625
    },
    {
      "time": "2026-06-09",
      "value": 640.8094012451172
    },
    {
      "time": "2026-06-10",
      "value": 652.2110015869141
    },
    {
      "time": "2026-06-11",
      "value": 665.3716015625
    },
    {
      "time": "2026-06-12",
      "value": 677.6468011474609
    },
    {
      "time": "2026-06-15",
      "value": 692.081801147461
    },
    {
      "time": "2026-06-16",
      "value": 704.941801147461
    },
    {
      "time": "2026-06-17",
      "value": 718.2540002441406
    },
    {
      "time": "2026-06-18",
      "value": 732.7991998291016
    },
    {
      "time": "2026-06-22",
      "value": 748.5965997314453
    },
    {
      "time": "2026-06-23",
      "value": 761.2202001953125
    },
    {
      "time": "2026-06-24",
      "value": 773.6592004394531
    },
    {
      "time": "2026-06-25",
      "value": 788.617201538086
    },
    {
      "time": "2026-06-26",
      "value": 802.1392004394531
    },
    {
      "time": "2026-06-29",
      "value": 815.9002008056641
    },
    {
      "time": "2026-06-30",
      "value": 829.8846014404297
    },
    {
      "time": "2026-07-01",
      "value": 841.5618017578125
    },
    {
      "time": "2026-07-02",
      "value": 852.0854016113282
    },
    {
      "time": "2026-07-06",
      "value": 862.0308013916016
    },
    {
      "time": "2026-07-07",
      "value": 871.1640014648438
    },
    {
      "time": "2026-07-08",
      "value": 880.2056011962891
    },
    {
      "time": "2026-07-09",
      "value": 889.5472015380859
    },
    {
      "time": "2026-07-10",
      "value": 899.0474011230468
    },
    {
      "time": "2026-07-13",
      "value": 907.4182006835938
    },
    {
      "time": "2026-07-14",
      "value": 916.7374011230469
    },
    {
      "time": "2026-07-15",
      "value": 923.9788012695312
    },
    {
      "time": "2026-07-16",
      "value": 929.5138012695312
    },
    {
      "time": "2026-07-17",
      "value": 933.6888012695313
    },
    {
      "time": "2026-07-20",
      "value": 937.666201171875
    },
    {
      "time": "2026-07-21",
      "value": 944.1500012207031
    },
    {
      "time": "2026-07-22",
      "value": 948.4034008789063
    },
    {
      "time": "2026-07-23",
      "value": 952.3010009765625
    },
    {
      "time": "2026-07-24",
      "value": 955.3884008789063
    },
    {
      "time": "2026-07-27",
      "value": 957.3198010253906
    },
    {
      "time": "2026-07-28",
      "value": 958.2102014160156
    },
    {
      "time": "2026-07-29",
      "value": 958.497001953125
    },
    {
      "time": "2026-07-30",
      "value": 962.3594018554687
    },
    {
      "time": "2026-07-31",
      "value": 964.8452026367188
    },
    {
      "time": "2026-08-03",
      "value": 966.7954028320313
    },
    {
      "time": "2026-08-04",
      "value": 969.4068029785157
    },
    {
      "time": "2026-08-05",
      "value": 972.2506030273438
    },
    {
      "time": "2026-08-06",
      "value": 971.96240234375
    },
    {
      "time": "2026-08-07",
      "value": 970.9456030273437
    },
    {
      "time": "2026-08-10",
      "value": 969.6952026367187
    },
    {
      "time": "2026-08-11",
      "value": 967.6456030273438
    },
    {
      "time": "2026-08-12",
      "value": 965.1614025878906
    },
    {
      "time": "2026-08-13",
      "value": 962.8760034179687
    },
    {
      "time": "2026-08-14",
      "value": 960.7178039550781
    },
    {
      "time": "2026-08-17",
      "value": 961.0328039550782
    },
    {
      "time": "2026-08-18",
      "value": 962.5678039550781
    },
    {
      "time": "2026-08-19",
      "value": 962.3244030761718
    },
    {
      "time": "2026-08-20",
      "value": 963.093203125
    },
    {
      "time": "2026-08-21",
      "value": 964.5912036132812
    },
    {
      "time": "2026-08-24",
      "value": 962.8824035644532
    },
    {
      "time": "2026-08-25",
      "value": 961.9096032714843
    },
    {
      "time": "2026-08-26",
      "value": 958.9178039550782
    },
    {
      "time": "2026-08-27",
      "value": 957.2104040527344
    },
    {
      "time": "2026-08-28",
      "value": 955.0038049316406
    },
    {
      "time": "2026-08-31",
      "value": 951.4986047363282
    },
    {
      "time": "2026-09-01",
      "value": 945.9398046875
    },
    {
      "time": "2026-09-02",
      "value": 944.0260046386719
    },
    {
      "time": "2026-09-03",
      "value": 942.21900390625
    },
    {
      "time": "2026-09-04",
      "value": 938.2796032714843
    },
    {
      "time": "2026-09-08",
      "value": 935.6382043457031
    },
    {
      "time": "2026-09-09",
      "value": 933.2880041503906
    },
    {
      "time": "2026-09-10",
      "value": 929.7504028320312
    },
    {
      "time": "2026-09-11",
      "value": 928.6100024414062
    },
    {
      "time": "2026-09-14",
      "value": 927.6888000488282
    }
  ],
  "analysis": null
}