{
  "ok": true,
  "cached": false,
  "ticker": "NUE",
  "price": 254.36,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [
    {
      "owner": "Topalian Leon J",
      "title": "Chair and CEO",
      "is_csuite": 1,
      "value": 6981547,
      "avg_price": 268.52,
      "filing_date": "2026-08-19"
    },
    {
      "owner": "Behr Allen C",
      "title": "Executive Vice President",
      "is_csuite": 0,
      "value": 2121578,
      "avg_price": 274.14,
      "filing_date": "2026-08-18"
    }
  ],
  "congress_trades": [
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2024-10-23",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Seaport Global Adjusts Price Target on Nucor to $310 From $285, Keeps Buy Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/seaport-global-adjusts-price-target-105612298.html",
      "published": "2026-09-14"
    },
    {
      "title": "Jim Cramer Prefers Nucor (NUE) Over Reliance (RS)",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/markets/stocks/articles/jim-cramer-prefers-nucor-nue-111230650.html",
      "published": "2026-09-12"
    },
    {
      "title": "The Top 3 Value Stocks to Buy in Berkshire Hathaway's Portfolio",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/top-3-value-stocks-buy-205300557.html",
      "published": "2026-09-11"
    },
    {
      "title": "Can Strong End-Market Demand Boost Carpenter Technology's Growth?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/strong-end-market-demand-boost-163000281.html",
      "published": "2026-09-11"
    },
    {
      "title": "Goldman Sachs Adjusts Nucor Price Target to $304 From $303, Maintains Buy Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/goldman-sachs-adjusts-nucor-price-135201162.html",
      "published": "2026-09-11"
    },
    {
      "title": "How Is Nucor’s Stock Performance Compared to Other Steel Stocks",
      "publisher": "Barchart",
      "link": "https://finance.yahoo.com/m/0440f720-bede-3092-bbda-937cb37eddba/how-is-nucor%E2%80%99s-stock.html",
      "published": "2026-09-10"
    },
    {
      "title": "Zacks Industry Outlook Highlights ArcelorMittal, Nucor, Steel Dynamics and L.B. Foster",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/zacks-industry-outlook-highlights-arcelormittal-072500966.html",
      "published": "2026-09-10"
    },
    {
      "title": "Beloved burger chain goes full MAGA, and sales are soaring. Can you make money on the Trump Train? 3 stocks to bet on",
      "publisher": "Moneywise",
      "link": "https://finance.yahoo.com/markets/stocks/articles/beloved-burger-chain-goes-full-163000568.html",
      "published": "2026-09-09"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 141.10000610351562,
      "high": 142.1699981689453,
      "low": 139.22000122070312,
      "close": 141.57000732421875,
      "volume": 1548000
    },
    {
      "time": "2025-09-16",
      "open": 142.63999938964844,
      "high": 144.9199981689453,
      "low": 141.99000549316406,
      "close": 142.92999267578125,
      "volume": 2037300
    },
    {
      "time": "2025-09-17",
      "open": 141.99000549316406,
      "high": 146.4199981689453,
      "low": 141,
      "close": 142.8000030517578,
      "volume": 1485600
    },
    {
      "time": "2025-09-18",
      "open": 136,
      "high": 138.10000610351562,
      "low": 133.7899932861328,
      "close": 134.3000030517578,
      "volume": 3676100
    },
    {
      "time": "2025-09-19",
      "open": 134.58999633789062,
      "high": 134.75,
      "low": 132.64999389648438,
      "close": 133.3000030517578,
      "volume": 4919200
    },
    {
      "time": "2025-09-22",
      "open": 133.0500030517578,
      "high": 135.6300048828125,
      "low": 131.92999267578125,
      "close": 134.67999267578125,
      "volume": 2225400
    },
    {
      "time": "2025-09-23",
      "open": 135.27999877929688,
      "high": 138.10000610351562,
      "low": 134.5800018310547,
      "close": 135.25999450683594,
      "volume": 1828100
    },
    {
      "time": "2025-09-24",
      "open": 134.5800018310547,
      "high": 136.57000732421875,
      "low": 134.5800018310547,
      "close": 136.39999389648438,
      "volume": 1669400
    },
    {
      "time": "2025-09-25",
      "open": 135.80999755859375,
      "high": 136.66000366210938,
      "low": 134.6999969482422,
      "close": 134.75999450683594,
      "volume": 1701200
    },
    {
      "time": "2025-09-26",
      "open": 135.05999755859375,
      "high": 138.55999755859375,
      "low": 135.05999755859375,
      "close": 138.1300048828125,
      "volume": 1214800
    },
    {
      "time": "2025-09-29",
      "open": 138.58999633789062,
      "high": 138.69000244140625,
      "low": 134.91000366210938,
      "close": 136.0800018310547,
      "volume": 2047700
    },
    {
      "time": "2025-09-30",
      "open": 135.38999938964844,
      "high": 135.80999755859375,
      "low": 134.27000427246094,
      "close": 135.42999267578125,
      "volume": 1793400
    },
    {
      "time": "2025-10-01",
      "open": 135.22999572753906,
      "high": 136.85000610351562,
      "low": 134.97999572753906,
      "close": 135.38999938964844,
      "volume": 1552600
    },
    {
      "time": "2025-10-02",
      "open": 135.5,
      "high": 139.2899932861328,
      "low": 135.13999938964844,
      "close": 139.02000427246094,
      "volume": 1473100
    },
    {
      "time": "2025-10-03",
      "open": 139.39999389648438,
      "high": 139.8300018310547,
      "low": 137.8000030517578,
      "close": 138.0399932861328,
      "volume": 889400
    },
    {
      "time": "2025-10-06",
      "open": 137.99000549316406,
      "high": 138.52999877929688,
      "low": 135.55999755859375,
      "close": 135.58999633789062,
      "volume": 1158600
    },
    {
      "time": "2025-10-07",
      "open": 136.47999572753906,
      "high": 137.60000610351562,
      "low": 134.60000610351562,
      "close": 135.8000030517578,
      "volume": 1729200
    },
    {
      "time": "2025-10-08",
      "open": 136.55999755859375,
      "high": 138.7100067138672,
      "low": 135.80999755859375,
      "close": 137.83999633789062,
      "volume": 1223400
    },
    {
      "time": "2025-10-09",
      "open": 139.25,
      "high": 141.61000061035156,
      "low": 137.58999633789062,
      "close": 138.1699981689453,
      "volume": 1376100
    },
    {
      "time": "2025-10-10",
      "open": 138.3699951171875,
      "high": 139,
      "low": 133.61000061035156,
      "close": 133.64999389648438,
      "volume": 1146800
    },
    {
      "time": "2025-10-13",
      "open": 136.50999450683594,
      "high": 138.64999389648438,
      "low": 135.97999572753906,
      "close": 136.97000122070312,
      "volume": 1051300
    },
    {
      "time": "2025-10-14",
      "open": 135.35000610351562,
      "high": 139.77999877929688,
      "low": 134.35000610351562,
      "close": 138.50999450683594,
      "volume": 1327000
    },
    {
      "time": "2025-10-15",
      "open": 139.24000549316406,
      "high": 139.6699981689453,
      "low": 135.75999450683594,
      "close": 136.75999450683594,
      "volume": 1091600
    },
    {
      "time": "2025-10-16",
      "open": 137.00999450683594,
      "high": 137.67999267578125,
      "low": 131.5500030517578,
      "close": 132.66000366210938,
      "volume": 1365400
    },
    {
      "time": "2025-10-17",
      "open": 131.85000610351562,
      "high": 133.6199951171875,
      "low": 131.32000732421875,
      "close": 131.77999877929688,
      "volume": 1836600
    },
    {
      "time": "2025-10-20",
      "open": 134.5500030517578,
      "high": 136.77999877929688,
      "low": 133.77999877929688,
      "close": 136.61000061035156,
      "volume": 1291700
    },
    {
      "time": "2025-10-21",
      "open": 135.16000366210938,
      "high": 141.3699951171875,
      "low": 135.16000366210938,
      "close": 140.52000427246094,
      "volume": 1609500
    },
    {
      "time": "2025-10-22",
      "open": 139.1999969482422,
      "high": 140.49000549316406,
      "low": 136.2899932861328,
      "close": 136.64999389648438,
      "volume": 1406600
    },
    {
      "time": "2025-10-23",
      "open": 136.64999389648438,
      "high": 139.0500030517578,
      "low": 135.58999633789062,
      "close": 138.4499969482422,
      "volume": 1182900
    },
    {
      "time": "2025-10-24",
      "open": 138.89999389648438,
      "high": 140.77000427246094,
      "low": 138.33999633789062,
      "close": 138.6999969482422,
      "volume": 1360300
    },
    {
      "time": "2025-10-27",
      "open": 140.22000122070312,
      "high": 144.8300018310547,
      "low": 139.2100067138672,
      "close": 144.16000366210938,
      "volume": 2765600
    },
    {
      "time": "2025-10-28",
      "open": 146.22000122070312,
      "high": 154.77999877929688,
      "low": 145.69000244140625,
      "close": 151.99000549316406,
      "volume": 3402700
    },
    {
      "time": "2025-10-29",
      "open": 152.1999969482422,
      "high": 155.8300018310547,
      "low": 151.14999389648438,
      "close": 154.42999267578125,
      "volume": 2290500
    },
    {
      "time": "2025-10-30",
      "open": 151.2899932861328,
      "high": 153.4499969482422,
      "low": 149.42999267578125,
      "close": 149.74000549316406,
      "volume": 1766000
    },
    {
      "time": "2025-10-31",
      "open": 149.5,
      "high": 152,
      "low": 147.85000610351562,
      "close": 150.0500030517578,
      "volume": 1992600
    },
    {
      "time": "2025-11-03",
      "open": 149.50999450683594,
      "high": 150,
      "low": 144.77999877929688,
      "close": 148.1199951171875,
      "volume": 1642400
    },
    {
      "time": "2025-11-04",
      "open": 145.39999389648438,
      "high": 146.7100067138672,
      "low": 143.85000610351562,
      "close": 144.2899932861328,
      "volume": 1748900
    },
    {
      "time": "2025-11-05",
      "open": 144,
      "high": 146.63999938964844,
      "low": 142.52999877929688,
      "close": 145.25,
      "volume": 1466200
    },
    {
      "time": "2025-11-06",
      "open": 145.77000427246094,
      "high": 147.35000610351562,
      "low": 144.5,
      "close": 144.66000366210938,
      "volume": 1191300
    },
    {
      "time": "2025-11-07",
      "open": 144.3000030517578,
      "high": 144.74000549316406,
      "low": 142.0500030517578,
      "close": 144.30999755859375,
      "volume": 1134200
    },
    {
      "time": "2025-11-10",
      "open": 144.77999877929688,
      "high": 144.97999572753906,
      "low": 140.92999267578125,
      "close": 142.66000366210938,
      "volume": 1508400
    },
    {
      "time": "2025-11-11",
      "open": 143,
      "high": 144.72000122070312,
      "low": 141.3300018310547,
      "close": 144.0399932861328,
      "volume": 908700
    },
    {
      "time": "2025-11-12",
      "open": 145,
      "high": 150.3300018310547,
      "low": 145,
      "close": 148.3800048828125,
      "volume": 1580900
    },
    {
      "time": "2025-11-13",
      "open": 149.00999450683594,
      "high": 149.9600067138672,
      "low": 144.1300048828125,
      "close": 145.80999755859375,
      "volume": 1492400
    },
    {
      "time": "2025-11-14",
      "open": 145.1300048828125,
      "high": 150.6199951171875,
      "low": 143.41000366210938,
      "close": 147.77999877929688,
      "volume": 1160500
    },
    {
      "time": "2025-11-17",
      "open": 147.00999450683594,
      "high": 151.19000244140625,
      "low": 146.10000610351562,
      "close": 148.6699981689453,
      "volume": 1655000
    },
    {
      "time": "2025-11-18",
      "open": 147.61000061035156,
      "high": 150.6199951171875,
      "low": 146.52000427246094,
      "close": 148.50999450683594,
      "volume": 1334300
    },
    {
      "time": "2025-11-19",
      "open": 149.1699981689453,
      "high": 150.25999450683594,
      "low": 147.02000427246094,
      "close": 148.5800018310547,
      "volume": 981400
    },
    {
      "time": "2025-11-20",
      "open": 149.83999633789062,
      "high": 153.60000610351562,
      "low": 147.16000366210938,
      "close": 147.1999969482422,
      "volume": 1392200
    },
    {
      "time": "2025-11-21",
      "open": 147,
      "high": 152.6699981689453,
      "low": 146,
      "close": 152.35000610351562,
      "volume": 1523200
    },
    {
      "time": "2025-11-24",
      "open": 151.72000122070312,
      "high": 153.92999267578125,
      "low": 150.86000061035156,
      "close": 153.64999389648438,
      "volume": 1640400
    },
    {
      "time": "2025-11-25",
      "open": 154.5,
      "high": 157.83999633789062,
      "low": 153.6300048828125,
      "close": 156.25,
      "volume": 1364800
    },
    {
      "time": "2025-11-26",
      "open": 156.25,
      "high": 159.4199981689453,
      "low": 155.97999572753906,
      "close": 159.1300048828125,
      "volume": 1077900
    },
    {
      "time": "2025-11-28",
      "open": 159.4499969482422,
      "high": 159.9499969482422,
      "low": 158.6300048828125,
      "close": 159.49000549316406,
      "volume": 604600
    },
    {
      "time": "2025-12-01",
      "open": 158.72999572753906,
      "high": 162.22000122070312,
      "low": 158.64999389648438,
      "close": 160.6999969482422,
      "volume": 1096500
    },
    {
      "time": "2025-12-02",
      "open": 161.6199951171875,
      "high": 161.94000244140625,
      "low": 160.17999267578125,
      "close": 161.08999633789062,
      "volume": 959700
    },
    {
      "time": "2025-12-03",
      "open": 161.13999938964844,
      "high": 166.27000427246094,
      "low": 160.72000122070312,
      "close": 164.7100067138672,
      "volume": 2198300
    },
    {
      "time": "2025-12-04",
      "open": 164,
      "high": 164.7100067138672,
      "low": 160.5399932861328,
      "close": 162.5399932861328,
      "volume": 1475100
    },
    {
      "time": "2025-12-05",
      "open": 162.58999633789062,
      "high": 162.77999877929688,
      "low": 159.13999938964844,
      "close": 159.4499969482422,
      "volume": 1974000
    },
    {
      "time": "2025-12-08",
      "open": 159.75,
      "high": 160.5,
      "low": 158,
      "close": 159.3000030517578,
      "volume": 1292500
    },
    {
      "time": "2025-12-09",
      "open": 158,
      "high": 159.38999938964844,
      "low": 157.22000122070312,
      "close": 158.13999938964844,
      "volume": 1296000
    },
    {
      "time": "2025-12-10",
      "open": 159.80999755859375,
      "high": 165.16000366210938,
      "low": 159.0800018310547,
      "close": 164.3300018310547,
      "volume": 1907400
    },
    {
      "time": "2025-12-11",
      "open": 163.9600067138672,
      "high": 168.07000732421875,
      "low": 163.25999450683594,
      "close": 166.57000732421875,
      "volume": 1260000
    },
    {
      "time": "2025-12-12",
      "open": 167.22000122070312,
      "high": 167.4199981689453,
      "low": 163.72000122070312,
      "close": 165.11000061035156,
      "volume": 1200100
    },
    {
      "time": "2025-12-15",
      "open": 165.72999572753906,
      "high": 165.72999572753906,
      "low": 160.58999633789062,
      "close": 162.02000427246094,
      "volume": 1695800
    },
    {
      "time": "2025-12-16",
      "open": 162.72999572753906,
      "high": 163.82000732421875,
      "low": 161.5,
      "close": 162.25999450683594,
      "volume": 1349600
    },
    {
      "time": "2025-12-17",
      "open": 156.99000549316406,
      "high": 161.67999267578125,
      "low": 156.5800018310547,
      "close": 160.69000244140625,
      "volume": 2032600
    },
    {
      "time": "2025-12-18",
      "open": 159.63999938964844,
      "high": 160.8699951171875,
      "low": 157.14999389648438,
      "close": 157.8300018310547,
      "volume": 2031700
    },
    {
      "time": "2025-12-19",
      "open": 156.50999450683594,
      "high": 159.2100067138672,
      "low": 155,
      "close": 159.14999389648438,
      "volume": 3430900
    },
    {
      "time": "2025-12-22",
      "open": 160.07000732421875,
      "high": 164.36000061035156,
      "low": 159.1300048828125,
      "close": 164.25999450683594,
      "volume": 1702100
    },
    {
      "time": "2025-12-23",
      "open": 165.0800018310547,
      "high": 165.82000732421875,
      "low": 163.2899932861328,
      "close": 163.69000244140625,
      "volume": 1241000
    },
    {
      "time": "2025-12-24",
      "open": 164.13999938964844,
      "high": 166.33999633789062,
      "low": 163.41000366210938,
      "close": 165.49000549316406,
      "volume": 777100
    },
    {
      "time": "2025-12-26",
      "open": 165.22999572753906,
      "high": 166.4499969482422,
      "low": 164.89999389648438,
      "close": 166.35000610351562,
      "volume": 735400
    },
    {
      "time": "2025-12-29",
      "open": 165.02999877929688,
      "high": 166.5,
      "low": 164.72000122070312,
      "close": 165.47999572753906,
      "volume": 1229600
    },
    {
      "time": "2025-12-30",
      "open": 165.85000610351562,
      "high": 167.35000610351562,
      "low": 164.6999969482422,
      "close": 164.8000030517578,
      "volume": 1414300
    },
    {
      "time": "2025-12-31",
      "open": 164.4600067138672,
      "high": 164.82000732421875,
      "low": 162.22999572753906,
      "close": 163.11000061035156,
      "volume": 1133100
    },
    {
      "time": "2026-01-02",
      "open": 165.17999267578125,
      "high": 169.64999389648438,
      "low": 164.33999633789062,
      "close": 169.39999389648438,
      "volume": 1524200
    },
    {
      "time": "2026-01-05",
      "open": 170,
      "high": 171.94000244140625,
      "low": 166.30999755859375,
      "close": 168.1300048828125,
      "volume": 2145300
    },
    {
      "time": "2026-01-06",
      "open": 167.47000122070312,
      "high": 170.2100067138672,
      "low": 166.38999938964844,
      "close": 169.35000610351562,
      "volume": 1834500
    },
    {
      "time": "2026-01-07",
      "open": 168.25999450683594,
      "high": 169.6999969482422,
      "low": 164.14999389648438,
      "close": 164.80999755859375,
      "volume": 1866700
    },
    {
      "time": "2026-01-08",
      "open": 163.74000549316406,
      "high": 169.50999450683594,
      "low": 163.02000427246094,
      "close": 167.8800048828125,
      "volume": 1423400
    },
    {
      "time": "2026-01-09",
      "open": 166.74000549316406,
      "high": 168.5,
      "low": 161.44000244140625,
      "close": 163.77000427246094,
      "volume": 1919100
    },
    {
      "time": "2026-01-12",
      "open": 164.6300048828125,
      "high": 166.8699951171875,
      "low": 163,
      "close": 165.97000122070312,
      "volume": 1563700
    },
    {
      "time": "2026-01-13",
      "open": 166.5,
      "high": 169.86000061035156,
      "low": 165.8699951171875,
      "close": 169.47999572753906,
      "volume": 1434900
    },
    {
      "time": "2026-01-14",
      "open": 169.50999450683594,
      "high": 173.58999633789062,
      "low": 169.36000061035156,
      "close": 172.2899932861328,
      "volume": 1892200
    },
    {
      "time": "2026-01-15",
      "open": 173.02000427246094,
      "high": 175.94000244140625,
      "low": 173.02000427246094,
      "close": 174.7899932861328,
      "volume": 1429600
    },
    {
      "time": "2026-01-16",
      "open": 173.88999938964844,
      "high": 175.05999755859375,
      "low": 170.74000549316406,
      "close": 174.38999938964844,
      "volume": 1737800
    },
    {
      "time": "2026-01-20",
      "open": 172.52999877929688,
      "high": 175.0399932861328,
      "low": 171.7100067138672,
      "close": 174.49000549316406,
      "volume": 1622300
    },
    {
      "time": "2026-01-21",
      "open": 177,
      "high": 181.63999938964844,
      "low": 176.61000061035156,
      "close": 180.22999572753906,
      "volume": 1774700
    },
    {
      "time": "2026-01-22",
      "open": 180.5,
      "high": 183,
      "low": 179.55999755859375,
      "close": 180.27000427246094,
      "volume": 1476900
    },
    {
      "time": "2026-01-23",
      "open": 180.88999938964844,
      "high": 182.14999389648438,
      "low": 178.41000366210938,
      "close": 181.64999389648438,
      "volume": 1849700
    },
    {
      "time": "2026-01-26",
      "open": 182.6300048828125,
      "high": 183.32000732421875,
      "low": 177.1300048828125,
      "close": 177.66000366210938,
      "volume": 2577600
    },
    {
      "time": "2026-01-27",
      "open": 172.44000244140625,
      "high": 175.9499969482422,
      "low": 165.67999267578125,
      "close": 173.5800018310547,
      "volume": 2895800
    },
    {
      "time": "2026-01-28",
      "open": 173.99000549316406,
      "high": 174.72000122070312,
      "low": 170.83999633789062,
      "close": 173.17999267578125,
      "volume": 1820800
    },
    {
      "time": "2026-01-29",
      "open": 176.13999938964844,
      "high": 179.91000366210938,
      "low": 174,
      "close": 179.91000366210938,
      "volume": 2034900
    },
    {
      "time": "2026-01-30",
      "open": 177.6199951171875,
      "high": 180.97999572753906,
      "low": 176.61000061035156,
      "close": 177.72000122070312,
      "volume": 3064500
    },
    {
      "time": "2026-02-02",
      "open": 176,
      "high": 181.8699951171875,
      "low": 175.3300018310547,
      "close": 180.9600067138672,
      "volume": 2295600
    },
    {
      "time": "2026-02-03",
      "open": 182.75,
      "high": 188.9199981689453,
      "low": 182.6699981689453,
      "close": 186.5,
      "volume": 2392500
    },
    {
      "time": "2026-02-04",
      "open": 187.91000366210938,
      "high": 191.0399932861328,
      "low": 186.5399932861328,
      "close": 189.9499969482422,
      "volume": 2383800
    },
    {
      "time": "2026-02-05",
      "open": 186.5,
      "high": 189.60000610351562,
      "low": 184.64999389648438,
      "close": 186.5,
      "volume": 2216000
    },
    {
      "time": "2026-02-06",
      "open": 188.38999938964844,
      "high": 193.08999633789062,
      "low": 188.1199951171875,
      "close": 192.83999633789062,
      "volume": 1670900
    },
    {
      "time": "2026-02-09",
      "open": 191.6699981689453,
      "high": 193.5,
      "low": 189.10000610351562,
      "close": 193.0800018310547,
      "volume": 1365600
    },
    {
      "time": "2026-02-10",
      "open": 191.92999267578125,
      "high": 193.10000610351562,
      "low": 189.49000549316406,
      "close": 191.99000549316406,
      "volume": 1824300
    },
    {
      "time": "2026-02-11",
      "open": 194.36000061035156,
      "high": 196.89999389648438,
      "low": 193.39999389648438,
      "close": 194.4199981689453,
      "volume": 1647200
    },
    {
      "time": "2026-02-12",
      "open": 193.67999267578125,
      "high": 195.57000732421875,
      "low": 186.5500030517578,
      "close": 188.80999755859375,
      "volume": 1799900
    },
    {
      "time": "2026-02-13",
      "open": 180,
      "high": 185.30999755859375,
      "low": 177.05999755859375,
      "close": 183.22999572753906,
      "volume": 2453800
    },
    {
      "time": "2026-02-17",
      "open": 184.08999633789062,
      "high": 184.66000366210938,
      "low": 178.41000366210938,
      "close": 183.63999938964844,
      "volume": 1391500
    },
    {
      "time": "2026-02-18",
      "open": 185.0500030517578,
      "high": 187.27999877929688,
      "low": 183.30999755859375,
      "close": 184.5399932861328,
      "volume": 928300
    },
    {
      "time": "2026-02-19",
      "open": 182.47999572753906,
      "high": 184.33999633789062,
      "low": 179.77000427246094,
      "close": 180.0399932861328,
      "volume": 1987100
    },
    {
      "time": "2026-02-20",
      "open": 180,
      "high": 181.0500030517578,
      "low": 176.6199951171875,
      "close": 180.00999450683594,
      "volume": 2073300
    },
    {
      "time": "2026-02-23",
      "open": 179.7100067138672,
      "high": 181.25999450683594,
      "low": 176.6999969482422,
      "close": 178.85000610351562,
      "volume": 2135600
    },
    {
      "time": "2026-02-24",
      "open": 178.5,
      "high": 178.55999755859375,
      "low": 174.92999267578125,
      "close": 175.14999389648438,
      "volume": 1696700
    },
    {
      "time": "2026-02-25",
      "open": 175.69000244140625,
      "high": 176.5,
      "low": 172.88999938964844,
      "close": 175.47999572753906,
      "volume": 1443500
    },
    {
      "time": "2026-02-26",
      "open": 175.57000732421875,
      "high": 176.52000427246094,
      "low": 173.75,
      "close": 175.61000061035156,
      "volume": 1372800
    },
    {
      "time": "2026-02-27",
      "open": 174.39999389648438,
      "high": 176.9600067138672,
      "low": 173.00999450683594,
      "close": 176.8800048828125,
      "volume": 2367000
    },
    {
      "time": "2026-03-02",
      "open": 176.6699981689453,
      "high": 180.8300018310547,
      "low": 174.5399932861328,
      "close": 180.57000732421875,
      "volume": 1602100
    },
    {
      "time": "2026-03-03",
      "open": 175.80999755859375,
      "high": 178.3300018310547,
      "low": 171.2899932861328,
      "close": 177.39999389648438,
      "volume": 1515800
    },
    {
      "time": "2026-03-04",
      "open": 178.75,
      "high": 179.47999572753906,
      "low": 175.1199951171875,
      "close": 176.07000732421875,
      "volume": 1061400
    },
    {
      "time": "2026-03-05",
      "open": 174.94000244140625,
      "high": 175.5,
      "low": 170.17999267578125,
      "close": 172.10000610351562,
      "volume": 1775800
    },
    {
      "time": "2026-03-06",
      "open": 170,
      "high": 170.63999938964844,
      "low": 166.6699981689453,
      "close": 168.75,
      "volume": 1479800
    },
    {
      "time": "2026-03-09",
      "open": 166.74000549316406,
      "high": 169.9600067138672,
      "low": 163.2899932861328,
      "close": 169.47000122070312,
      "volume": 1430600
    },
    {
      "time": "2026-03-10",
      "open": 169.58999633789062,
      "high": 172.0500030517578,
      "low": 167.80999755859375,
      "close": 170.42999267578125,
      "volume": 1327600
    },
    {
      "time": "2026-03-11",
      "open": 170.16000366210938,
      "high": 173.1699981689453,
      "low": 169.49000549316406,
      "close": 171.80999755859375,
      "volume": 1425600
    },
    {
      "time": "2026-03-12",
      "open": 169.92999267578125,
      "high": 169.92999267578125,
      "low": 165.27999877929688,
      "close": 165.6699981689453,
      "volume": 1275100
    },
    {
      "time": "2026-03-13",
      "open": 166.1999969482422,
      "high": 166.82000732421875,
      "low": 162,
      "close": 163.47999572753906,
      "volume": 1002800
    },
    {
      "time": "2026-03-16",
      "open": 165.17999267578125,
      "high": 165.99000549316406,
      "low": 161.69000244140625,
      "close": 162.74000549316406,
      "volume": 1080500
    },
    {
      "time": "2026-03-17",
      "open": 162.91000366210938,
      "high": 164.42999267578125,
      "low": 161.85000610351562,
      "close": 162.0800018310547,
      "volume": 918300
    },
    {
      "time": "2026-03-18",
      "open": 161.9600067138672,
      "high": 164.60000610351562,
      "low": 160.77999877929688,
      "close": 161.16000366210938,
      "volume": 1149900
    },
    {
      "time": "2026-03-19",
      "open": 157.8800048828125,
      "high": 163.13999938964844,
      "low": 155.13999938964844,
      "close": 161.9499969482422,
      "volume": 1476100
    },
    {
      "time": "2026-03-20",
      "open": 164.24000549316406,
      "high": 164.24000549316406,
      "low": 157.83999633789062,
      "close": 158.5800018310547,
      "volume": 2710900
    },
    {
      "time": "2026-03-23",
      "open": 162.82000732421875,
      "high": 163.4499969482422,
      "low": 160.2899932861328,
      "close": 160.6199951171875,
      "volume": 2185800
    },
    {
      "time": "2026-03-24",
      "open": 160.1699981689453,
      "high": 163.1199951171875,
      "low": 160.08999633789062,
      "close": 162.74000549316406,
      "volume": 1874800
    },
    {
      "time": "2026-03-25",
      "open": 164.6699981689453,
      "high": 166.35000610351562,
      "low": 163.9499969482422,
      "close": 165.1699981689453,
      "volume": 1402000
    },
    {
      "time": "2026-03-26",
      "open": 165.5500030517578,
      "high": 167.97999572753906,
      "low": 165.3000030517578,
      "close": 166.00999450683594,
      "volume": 1444600
    },
    {
      "time": "2026-03-27",
      "open": 165.47000122070312,
      "high": 166.24000549316406,
      "low": 162.60000610351562,
      "close": 163.3699951171875,
      "volume": 1080800
    },
    {
      "time": "2026-03-30",
      "open": 165,
      "high": 167.35000610351562,
      "low": 163.6199951171875,
      "close": 164.75,
      "volume": 853500
    },
    {
      "time": "2026-03-31",
      "open": 165.9499969482422,
      "high": 169.63999938964844,
      "low": 165.1300048828125,
      "close": 169.10000610351562,
      "volume": 1515600
    },
    {
      "time": "2026-04-01",
      "open": 171.25,
      "high": 175.27999877929688,
      "low": 170.9600067138672,
      "close": 173.72000122070312,
      "volume": 1413100
    },
    {
      "time": "2026-04-02",
      "open": 171.61000061035156,
      "high": 174.6199951171875,
      "low": 170,
      "close": 172.4600067138672,
      "volume": 1209800
    },
    {
      "time": "2026-04-06",
      "open": 170.99000549316406,
      "high": 172.86000061035156,
      "low": 167.35000610351562,
      "close": 169.58999633789062,
      "volume": 932000
    },
    {
      "time": "2026-04-07",
      "open": 170.38999938964844,
      "high": 173.66000366210938,
      "low": 170.3000030517578,
      "close": 173.25999450683594,
      "volume": 1685900
    },
    {
      "time": "2026-04-08",
      "open": 178.52999877929688,
      "high": 182.33999633789062,
      "low": 177.72999572753906,
      "close": 182.16000366210938,
      "volume": 1674100
    },
    {
      "time": "2026-04-09",
      "open": 181.75,
      "high": 184.52999877929688,
      "low": 181.27000427246094,
      "close": 184,
      "volume": 1538300
    },
    {
      "time": "2026-04-10",
      "open": 185.5,
      "high": 188.22000122070312,
      "low": 185.41000366210938,
      "close": 186.1199951171875,
      "volume": 1644100
    },
    {
      "time": "2026-04-13",
      "open": 186.1199951171875,
      "high": 189.8699951171875,
      "low": 186.1199951171875,
      "close": 189.6699981689453,
      "volume": 1137700
    },
    {
      "time": "2026-04-14",
      "open": 190.5500030517578,
      "high": 191.6199951171875,
      "low": 188.75999450683594,
      "close": 190.0399932861328,
      "volume": 982800
    },
    {
      "time": "2026-04-15",
      "open": 190.0399932861328,
      "high": 190.52999877929688,
      "low": 187.6699981689453,
      "close": 189.60000610351562,
      "volume": 1044300
    },
    {
      "time": "2026-04-16",
      "open": 190.5,
      "high": 193.33999633789062,
      "low": 189.72000122070312,
      "close": 191.85000610351562,
      "volume": 1311700
    },
    {
      "time": "2026-04-17",
      "open": 192.39999389648438,
      "high": 197.1300048828125,
      "low": 191.27999877929688,
      "close": 195.8699951171875,
      "volume": 1546100
    },
    {
      "time": "2026-04-20",
      "open": 195.0500030517578,
      "high": 203.0500030517578,
      "low": 195.00999450683594,
      "close": 202.25999450683594,
      "volume": 1370500
    },
    {
      "time": "2026-04-21",
      "open": 202.66000366210938,
      "high": 210.1699981689453,
      "low": 202.66000366210938,
      "close": 208.05999755859375,
      "volume": 1941200
    },
    {
      "time": "2026-04-22",
      "open": 211.10000610351562,
      "high": 216.25999450683594,
      "low": 210.1199951171875,
      "close": 214.25999450683594,
      "volume": 2319400
    },
    {
      "time": "2026-04-23",
      "open": 215,
      "high": 215.77999877929688,
      "low": 210.32000732421875,
      "close": 212.9499969482422,
      "volume": 1990800
    },
    {
      "time": "2026-04-24",
      "open": 213.9600067138672,
      "high": 214.82000732421875,
      "low": 210.8300018310547,
      "close": 214.2899932861328,
      "volume": 1260200
    },
    {
      "time": "2026-04-27",
      "open": 214.0800018310547,
      "high": 217.3800048828125,
      "low": 213.13999938964844,
      "close": 215,
      "volume": 1414400
    },
    {
      "time": "2026-04-28",
      "open": 220.14999389648438,
      "high": 227.47999572753906,
      "low": 214.1300048828125,
      "close": 225.11000061035156,
      "volume": 3584700
    },
    {
      "time": "2026-04-29",
      "open": 226,
      "high": 226.88999938964844,
      "low": 220.7100067138672,
      "close": 222.38999938964844,
      "volume": 1633200
    },
    {
      "time": "2026-04-30",
      "open": 222,
      "high": 227.16000366210938,
      "low": 220.0800018310547,
      "close": 225.2899932861328,
      "volume": 2314300
    },
    {
      "time": "2026-05-01",
      "open": 226,
      "high": 227.9600067138672,
      "low": 224.2100067138672,
      "close": 226.0399932861328,
      "volume": 1227600
    },
    {
      "time": "2026-05-04",
      "open": 226,
      "high": 226.88999938964844,
      "low": 222.7899932861328,
      "close": 225.80999755859375,
      "volume": 979600
    },
    {
      "time": "2026-05-05",
      "open": 227.97000122070312,
      "high": 233.74000549316406,
      "low": 227.58999633789062,
      "close": 232.07000732421875,
      "volume": 1398200
    },
    {
      "time": "2026-05-06",
      "open": 234.72000122070312,
      "high": 235.44000244140625,
      "low": 230.32000732421875,
      "close": 234.22000122070312,
      "volume": 1220200
    },
    {
      "time": "2026-05-07",
      "open": 233.9199981689453,
      "high": 233.9199981689453,
      "low": 225.3000030517578,
      "close": 226.6999969482422,
      "volume": 1766900
    },
    {
      "time": "2026-05-08",
      "open": 228.00999450683594,
      "high": 229.8800048828125,
      "low": 225.88999938964844,
      "close": 227.5,
      "volume": 965100
    },
    {
      "time": "2026-05-11",
      "open": 229.02000427246094,
      "high": 232.9600067138672,
      "low": 226.6699981689453,
      "close": 232,
      "volume": 1612000
    },
    {
      "time": "2026-05-12",
      "open": 231.02999877929688,
      "high": 231.99000549316406,
      "low": 228.82000732421875,
      "close": 229.8300018310547,
      "volume": 1626500
    },
    {
      "time": "2026-05-13",
      "open": 231.3800048828125,
      "high": 235.4499969482422,
      "low": 230,
      "close": 232.33999633789062,
      "volume": 1351600
    },
    {
      "time": "2026-05-14",
      "open": 233.4199981689453,
      "high": 234.2100067138672,
      "low": 230.8000030517578,
      "close": 232.85000610351562,
      "volume": 1012600
    },
    {
      "time": "2026-05-15",
      "open": 229.2899932861328,
      "high": 229.64999389648438,
      "low": 226.11000061035156,
      "close": 227.02000427246094,
      "volume": 1346100
    },
    {
      "time": "2026-05-18",
      "open": 226.6199951171875,
      "high": 227.64999389648438,
      "low": 223.0399932861328,
      "close": 226.47999572753906,
      "volume": 1350600
    },
    {
      "time": "2026-05-19",
      "open": 222.92999267578125,
      "high": 223.77999877929688,
      "low": 219.49000549316406,
      "close": 221.72999572753906,
      "volume": 1332100
    },
    {
      "time": "2026-05-20",
      "open": 222.89999389648438,
      "high": 225.72000122070312,
      "low": 221.77000427246094,
      "close": 225.6699981689453,
      "volume": 884300
    },
    {
      "time": "2026-05-21",
      "open": 225.72999572753906,
      "high": 227.88999938964844,
      "low": 224.22000122070312,
      "close": 226.44000244140625,
      "volume": 998300
    },
    {
      "time": "2026-05-22",
      "open": 229.10000610351562,
      "high": 233.0500030517578,
      "low": 227.58999633789062,
      "close": 232,
      "volume": 1135800
    },
    {
      "time": "2026-05-26",
      "open": 232.9199981689453,
      "high": 240.42999267578125,
      "low": 232.19000244140625,
      "close": 240.2899932861328,
      "volume": 1569900
    },
    {
      "time": "2026-05-27",
      "open": 241,
      "high": 247.39999389648438,
      "low": 239.42999267578125,
      "close": 246.47000122070312,
      "volume": 1399600
    },
    {
      "time": "2026-05-28",
      "open": 245.8000030517578,
      "high": 250.3699951171875,
      "low": 241.3800048828125,
      "close": 249.3000030517578,
      "volume": 1520800
    },
    {
      "time": "2026-05-29",
      "open": 249.10000610351562,
      "high": 251.38999938964844,
      "low": 247.5,
      "close": 250,
      "volume": 3387900
    },
    {
      "time": "2026-06-01",
      "open": 247.5800018310547,
      "high": 252.22000122070312,
      "low": 245.8800048828125,
      "close": 251.49000549316406,
      "volume": 1164800
    },
    {
      "time": "2026-06-02",
      "open": 251.44000244140625,
      "high": 260.3699951171875,
      "low": 251.35000610351562,
      "close": 258.4599914550781,
      "volume": 1700600
    },
    {
      "time": "2026-06-03",
      "open": 257.17999267578125,
      "high": 261.4700012207031,
      "low": 255.00999450683594,
      "close": 257.7300109863281,
      "volume": 1386500
    },
    {
      "time": "2026-06-04",
      "open": 255.80999755859375,
      "high": 264.6700134277344,
      "low": 255.00999450683594,
      "close": 262.2799987792969,
      "volume": 1216800
    },
    {
      "time": "2026-06-05",
      "open": 260.04998779296875,
      "high": 261.4599914550781,
      "low": 252.41000366210938,
      "close": 254.38999938964844,
      "volume": 1439500
    },
    {
      "time": "2026-06-08",
      "open": 256.8599853515625,
      "high": 256.8599853515625,
      "low": 251.74000549316406,
      "close": 253.39999389648438,
      "volume": 1647100
    },
    {
      "time": "2026-06-09",
      "open": 256.80999755859375,
      "high": 257.9700012207031,
      "low": 245.3300018310547,
      "close": 254.32000732421875,
      "volume": 1111000
    },
    {
      "time": "2026-06-10",
      "open": 252.85000610351562,
      "high": 257.0799865722656,
      "low": 249.5399932861328,
      "close": 250.49000549316406,
      "volume": 1214500
    },
    {
      "time": "2026-06-11",
      "open": 254.35000610351562,
      "high": 261.94000244140625,
      "low": 252.69000244140625,
      "close": 260.8999938964844,
      "volume": 1440900
    },
    {
      "time": "2026-06-12",
      "open": 264.79998779296875,
      "high": 268.79998779296875,
      "low": 264.3500061035156,
      "close": 266.3500061035156,
      "volume": 1204200
    },
    {
      "time": "2026-06-15",
      "open": 270,
      "high": 270.8999938964844,
      "low": 256.54998779296875,
      "close": 259.32000732421875,
      "volume": 2180900
    },
    {
      "time": "2026-06-16",
      "open": 261.5899963378906,
      "high": 264.3999938964844,
      "low": 258.9100036621094,
      "close": 259.0799865722656,
      "volume": 1470400
    },
    {
      "time": "2026-06-17",
      "open": 258,
      "high": 258.8399963378906,
      "low": 250,
      "close": 252.60000610351562,
      "volume": 1953100
    },
    {
      "time": "2026-06-18",
      "open": 252.9499969482422,
      "high": 254.11000061035156,
      "low": 242.0500030517578,
      "close": 243.8300018310547,
      "volume": 5190800
    },
    {
      "time": "2026-06-22",
      "open": 244.77999877929688,
      "high": 245.86000061035156,
      "low": 241.4199981689453,
      "close": 244.92999267578125,
      "volume": 2275200
    },
    {
      "time": "2026-06-23",
      "open": 240.14999389648438,
      "high": 241.97000122070312,
      "low": 237.5,
      "close": 239.6300048828125,
      "volume": 2538500
    },
    {
      "time": "2026-06-24",
      "open": 242.72000122070312,
      "high": 244.19000244140625,
      "low": 238.38999938964844,
      "close": 240.52000427246094,
      "volume": 1772600
    },
    {
      "time": "2026-06-25",
      "open": 242.2899932861328,
      "high": 249.64999389648438,
      "low": 241.38999938964844,
      "close": 248.88999938964844,
      "volume": 1493400
    },
    {
      "time": "2026-06-26",
      "open": 245.13999938964844,
      "high": 246.91000366210938,
      "low": 237.82000732421875,
      "close": 239.77999877929688,
      "volume": 2250000
    },
    {
      "time": "2026-06-29",
      "open": 239.5,
      "high": 241.75,
      "low": 228.0500030517578,
      "close": 228.5800018310547,
      "volume": 2349800
    },
    {
      "time": "2026-06-30",
      "open": 228.9600067138672,
      "high": 229.52000427246094,
      "low": 221.4600067138672,
      "close": 222.75,
      "volume": 2080500
    },
    {
      "time": "2026-07-01",
      "open": 220.27000427246094,
      "high": 220.89999389648438,
      "low": 214.61000061035156,
      "close": 219.02000427246094,
      "volume": 1675100
    },
    {
      "time": "2026-07-02",
      "open": 219.89999389648438,
      "high": 222,
      "low": 216.8800048828125,
      "close": 220.75,
      "volume": 1443000
    },
    {
      "time": "2026-07-06",
      "open": 220.75,
      "high": 225.85000610351562,
      "low": 220,
      "close": 223.9199981689453,
      "volume": 1469800
    },
    {
      "time": "2026-07-07",
      "open": 221.94000244140625,
      "high": 228.1199951171875,
      "low": 221.83999633789062,
      "close": 227.4199981689453,
      "volume": 1538500
    },
    {
      "time": "2026-07-08",
      "open": 227.49000549316406,
      "high": 229.9600067138672,
      "low": 224.75999450683594,
      "close": 226.67999267578125,
      "volume": 1317000
    },
    {
      "time": "2026-07-09",
      "open": 227.1199951171875,
      "high": 228.39999389648438,
      "low": 221.67999267578125,
      "close": 222.27999877929688,
      "volume": 1152500
    },
    {
      "time": "2026-07-10",
      "open": 222.8800048828125,
      "high": 228.0399932861328,
      "low": 222.8800048828125,
      "close": 227.3699951171875,
      "volume": 786600
    },
    {
      "time": "2026-07-13",
      "open": 228.60000610351562,
      "high": 235.6999969482422,
      "low": 228.24000549316406,
      "close": 233,
      "volume": 1240800
    },
    {
      "time": "2026-07-14",
      "open": 236.49000549316406,
      "high": 236.7899932861328,
      "low": 233.17999267578125,
      "close": 234.16000366210938,
      "volume": 903200
    },
    {
      "time": "2026-07-15",
      "open": 235.47000122070312,
      "high": 238,
      "low": 233.52000427246094,
      "close": 236.8699951171875,
      "volume": 941300
    },
    {
      "time": "2026-07-16",
      "open": 235.00999450683594,
      "high": 238.07000732421875,
      "low": 234.27999877929688,
      "close": 235.6699981689453,
      "volume": 821100
    },
    {
      "time": "2026-07-17",
      "open": 232.0399932861328,
      "high": 237.60000610351562,
      "low": 231.1300048828125,
      "close": 236.61000061035156,
      "volume": 1494100
    },
    {
      "time": "2026-07-20",
      "open": 237.82000732421875,
      "high": 237.82000732421875,
      "low": 230,
      "close": 230.74000549316406,
      "volume": 1534500
    },
    {
      "time": "2026-07-21",
      "open": 233.75,
      "high": 237.97999572753906,
      "low": 232.66000366210938,
      "close": 233.1999969482422,
      "volume": 884800
    },
    {
      "time": "2026-07-22",
      "open": 234.52999877929688,
      "high": 239.14999389648438,
      "low": 234.32000732421875,
      "close": 235.89999389648438,
      "volume": 926100
    },
    {
      "time": "2026-07-23",
      "open": 238.52999877929688,
      "high": 243.6999969482422,
      "low": 237.77999877929688,
      "close": 241.14999389648438,
      "volume": 1542500
    },
    {
      "time": "2026-07-24",
      "open": 242.33999633789062,
      "high": 249.02000427246094,
      "low": 241.63999938964844,
      "close": 247.55999755859375,
      "volume": 1365200
    },
    {
      "time": "2026-07-27",
      "open": 249.1199951171875,
      "high": 251.22999572753906,
      "low": 244.0399932861328,
      "close": 247.86000061035156,
      "volume": 1682600
    },
    {
      "time": "2026-07-28",
      "open": 254,
      "high": 268.44000244140625,
      "low": 253.99000549316406,
      "close": 265.6199951171875,
      "volume": 2571500
    },
    {
      "time": "2026-07-29",
      "open": 268.94000244140625,
      "high": 270.0199890136719,
      "low": 254.24000549316406,
      "close": 256.0199890136719,
      "volume": 1919600
    },
    {
      "time": "2026-07-30",
      "open": 258.3800048828125,
      "high": 259.7900085449219,
      "low": 251.97000122070312,
      "close": 257.0400085449219,
      "volume": 1256800
    },
    {
      "time": "2026-07-31",
      "open": 258.8900146484375,
      "high": 259.95001220703125,
      "low": 255.3800048828125,
      "close": 257.2900085449219,
      "volume": 1565000
    },
    {
      "time": "2026-08-03",
      "open": 256.1600036621094,
      "high": 261.6000061035156,
      "low": 251.25,
      "close": 261.2799987792969,
      "volume": 1286400
    },
    {
      "time": "2026-08-04",
      "open": 265.6199951171875,
      "high": 274.4200134277344,
      "low": 262.1000061035156,
      "close": 274.0400085449219,
      "volume": 1900500
    },
    {
      "time": "2026-08-05",
      "open": 276,
      "high": 280.1099853515625,
      "low": 272.739990234375,
      "close": 274.739990234375,
      "volume": 2303000
    },
    {
      "time": "2026-08-06",
      "open": 274.5199890136719,
      "high": 275.0899963378906,
      "low": 269.95001220703125,
      "close": 272,
      "volume": 1248500
    },
    {
      "time": "2026-08-07",
      "open": 271,
      "high": 273.1600036621094,
      "low": 266.8900146484375,
      "close": 272.6300048828125,
      "volume": 1045700
    },
    {
      "time": "2026-08-10",
      "open": 273,
      "high": 276.45001220703125,
      "low": 270.7200012207031,
      "close": 274.6099853515625,
      "volume": 1090600
    },
    {
      "time": "2026-08-11",
      "open": 275.0199890136719,
      "high": 277.6000061035156,
      "low": 271.8399963378906,
      "close": 271.95001220703125,
      "volume": 1049000
    },
    {
      "time": "2026-08-12",
      "open": 273.489990234375,
      "high": 274.54998779296875,
      "low": 268.79998779296875,
      "close": 271.80999755859375,
      "volume": 772900
    },
    {
      "time": "2026-08-13",
      "open": 273,
      "high": 273.8699951171875,
      "low": 271.1499938964844,
      "close": 272.2900085449219,
      "volume": 822300
    },
    {
      "time": "2026-08-14",
      "open": 273,
      "high": 274.739990234375,
      "low": 267.6000061035156,
      "close": 268.9100036621094,
      "volume": 1164400
    },
    {
      "time": "2026-08-17",
      "open": 267.3999938964844,
      "high": 272.8599853515625,
      "low": 263.1099853515625,
      "close": 272.67999267578125,
      "volume": 917200
    },
    {
      "time": "2026-08-18",
      "open": 271,
      "high": 271.7200012207031,
      "low": 263.2300109863281,
      "close": 264.19000244140625,
      "volume": 1503600
    },
    {
      "time": "2026-08-19",
      "open": 268.1499938964844,
      "high": 270,
      "low": 238.6199951171875,
      "close": 248.74000549316406,
      "volume": 4271300
    },
    {
      "time": "2026-08-20",
      "open": 246.02000427246094,
      "high": 246.02000427246094,
      "low": 239.86000061035156,
      "close": 240.47999572753906,
      "volume": 2271500
    },
    {
      "time": "2026-08-21",
      "open": 244.88999938964844,
      "high": 252.3699951171875,
      "low": 241.17999267578125,
      "close": 243.6300048828125,
      "volume": 2704800
    },
    {
      "time": "2026-08-24",
      "open": 249.1300048828125,
      "high": 257.1300048828125,
      "low": 243.5,
      "close": 244.63999938964844,
      "volume": 1459300
    },
    {
      "time": "2026-08-25",
      "open": 246.0399932861328,
      "high": 248.67999267578125,
      "low": 243.10000610351562,
      "close": 247.5500030517578,
      "volume": 985900
    },
    {
      "time": "2026-08-26",
      "open": 248.91000366210938,
      "high": 254.1999969482422,
      "low": 248.1999969482422,
      "close": 252.8000030517578,
      "volume": 1114200
    },
    {
      "time": "2026-08-27",
      "open": 252,
      "high": 253,
      "low": 249.5399932861328,
      "close": 252.3699951171875,
      "volume": 932800
    },
    {
      "time": "2026-08-28",
      "open": 252.75999450683594,
      "high": 256.17999267578125,
      "low": 248.1300048828125,
      "close": 250.5,
      "volume": 930200
    },
    {
      "time": "2026-08-31",
      "open": 252.25999450683594,
      "high": 253.80999755859375,
      "low": 248.64999389648438,
      "close": 249.63999938964844,
      "volume": 1330000
    },
    {
      "time": "2026-09-01",
      "open": 248.5800018310547,
      "high": 252.60000610351562,
      "low": 246,
      "close": 251.9199981689453,
      "volume": 1311400
    },
    {
      "time": "2026-09-02",
      "open": 254.11000061035156,
      "high": 264.94000244140625,
      "low": 253.17999267578125,
      "close": 263.9700012207031,
      "volume": 1155500
    },
    {
      "time": "2026-09-03",
      "open": 265.67999267578125,
      "high": 268.4700012207031,
      "low": 261.07000732421875,
      "close": 262.4700012207031,
      "volume": 1048600
    },
    {
      "time": "2026-09-04",
      "open": 263.3900146484375,
      "high": 264.6000061035156,
      "low": 258.95001220703125,
      "close": 261.07000732421875,
      "volume": 776200
    },
    {
      "time": "2026-09-08",
      "open": 259.760009765625,
      "high": 264.3299865722656,
      "low": 254.60000610351562,
      "close": 256.3999938964844,
      "volume": 1328900
    },
    {
      "time": "2026-09-09",
      "open": 259,
      "high": 262.6300048828125,
      "low": 257.2900085449219,
      "close": 257.9100036621094,
      "volume": 1034000
    },
    {
      "time": "2026-09-10",
      "open": 255,
      "high": 256.7799987792969,
      "low": 252.00999450683594,
      "close": 255.4600067138672,
      "volume": 912000
    },
    {
      "time": "2026-09-11",
      "open": 258.30999755859375,
      "high": 259.82000732421875,
      "low": 252.57000732421875,
      "close": 259.42999267578125,
      "volume": 844800
    },
    {
      "time": "2026-09-14",
      "open": 257.25,
      "high": 260.94500732421875,
      "low": 253.5301055908203,
      "close": 254.360107421875,
      "volume": 699272
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 141.15459899902345
    },
    {
      "time": "2025-11-24",
      "value": 141.39619873046874
    },
    {
      "time": "2025-11-25",
      "value": 141.66259887695313
    },
    {
      "time": "2025-11-26",
      "value": 141.98919891357423
    },
    {
      "time": "2025-11-28",
      "value": 142.49299896240234
    },
    {
      "time": "2025-12-01",
      "value": 143.04099884033204
    },
    {
      "time": "2025-12-02",
      "value": 143.5691989135742
    },
    {
      "time": "2025-12-03",
      "value": 144.15819915771485
    },
    {
      "time": "2025-12-04",
      "value": 144.68099914550783
    },
    {
      "time": "2025-12-05",
      "value": 145.17479919433595
    },
    {
      "time": "2025-12-08",
      "value": 145.59819915771484
    },
    {
      "time": "2025-12-09",
      "value": 146.03939910888673
    },
    {
      "time": "2025-12-10",
      "value": 146.6173992919922
    },
    {
      "time": "2025-12-11",
      "value": 147.2409994506836
    },
    {
      "time": "2025-12-12",
      "value": 147.7627993774414
    },
    {
      "time": "2025-12-15",
      "value": 148.24239959716797
    },
    {
      "time": "2025-12-16",
      "value": 148.7757995605469
    },
    {
      "time": "2025-12-17",
      "value": 149.27359954833983
    },
    {
      "time": "2025-12-18",
      "value": 149.67339965820312
    },
    {
      "time": "2025-12-19",
      "value": 150.0929995727539
    },
    {
      "time": "2025-12-22",
      "value": 150.70519958496095
    },
    {
      "time": "2025-12-23",
      "value": 151.239599609375
    },
    {
      "time": "2025-12-24",
      "value": 151.77919982910157
    },
    {
      "time": "2025-12-26",
      "value": 152.37100006103515
    },
    {
      "time": "2025-12-29",
      "value": 153.02739990234375
    },
    {
      "time": "2025-12-30",
      "value": 153.68779998779297
    },
    {
      "time": "2025-12-31",
      "value": 154.21779998779297
    },
    {
      "time": "2026-01-02",
      "value": 154.79539978027344
    },
    {
      "time": "2026-01-05",
      "value": 155.425
    },
    {
      "time": "2026-01-06",
      "value": 156.04300018310548
    },
    {
      "time": "2026-01-07",
      "value": 156.5652001953125
    },
    {
      "time": "2026-01-08",
      "value": 157.03960021972657
    },
    {
      "time": "2026-01-09",
      "value": 157.2752001953125
    },
    {
      "time": "2026-01-12",
      "value": 157.50600036621094
    },
    {
      "time": "2026-01-13",
      "value": 157.90080017089844
    },
    {
      "time": "2026-01-14",
      "value": 158.34559997558594
    },
    {
      "time": "2026-01-15",
      "value": 158.87899993896485
    },
    {
      "time": "2026-01-16",
      "value": 159.48100006103516
    },
    {
      "time": "2026-01-20",
      "value": 160.06580017089843
    },
    {
      "time": "2026-01-21",
      "value": 160.77720001220703
    },
    {
      "time": "2026-01-22",
      "value": 161.49640014648438
    },
    {
      "time": "2026-01-23",
      "value": 162.27619995117186
    },
    {
      "time": "2026-01-26",
      "value": 162.94860015869142
    },
    {
      "time": "2026-01-27",
      "value": 163.45260009765624
    },
    {
      "time": "2026-01-28",
      "value": 164
    },
    {
      "time": "2026-01-29",
      "value": 164.64260009765624
    },
    {
      "time": "2026-01-30",
      "value": 165.2236001586914
    },
    {
      "time": "2026-02-02",
      "value": 165.87260040283203
    },
    {
      "time": "2026-02-03",
      "value": 166.63100036621094
    },
    {
      "time": "2026-02-04",
      "value": 167.48600036621093
    },
    {
      "time": "2026-02-05",
      "value": 168.16900024414062
    },
    {
      "time": "2026-02-06",
      "value": 168.95280029296876
    },
    {
      "time": "2026-02-09",
      "value": 169.68940032958983
    },
    {
      "time": "2026-02-10",
      "value": 170.3466003417969
    },
    {
      "time": "2026-02-11",
      "value": 171.0452001953125
    },
    {
      "time": "2026-02-12",
      "value": 171.60740020751953
    },
    {
      "time": "2026-02-13",
      "value": 172.0502001953125
    },
    {
      "time": "2026-02-17",
      "value": 172.42880004882812
    },
    {
      "time": "2026-02-18",
      "value": 172.86880004882812
    },
    {
      "time": "2026-02-19",
      "value": 173.28059997558594
    },
    {
      "time": "2026-02-20",
      "value": 173.6947998046875
    },
    {
      "time": "2026-02-23",
      "value": 174.10899993896484
    },
    {
      "time": "2026-02-24",
      "value": 174.32539978027344
    },
    {
      "time": "2026-02-25",
      "value": 174.50359954833985
    },
    {
      "time": "2026-02-26",
      "value": 174.71359954833986
    },
    {
      "time": "2026-02-27",
      "value": 175.01079956054687
    },
    {
      "time": "2026-03-02",
      "value": 175.37699981689454
    },
    {
      "time": "2026-03-03",
      "value": 175.7111996459961
    },
    {
      "time": "2026-03-04",
      "value": 176.07599975585939
    },
    {
      "time": "2026-03-05",
      "value": 176.335
    },
    {
      "time": "2026-03-06",
      "value": 176.42480010986327
    },
    {
      "time": "2026-03-09",
      "value": 176.54040008544922
    },
    {
      "time": "2026-03-10",
      "value": 176.63919982910156
    },
    {
      "time": "2026-03-11",
      "value": 176.7483996582031
    },
    {
      "time": "2026-03-12",
      "value": 176.75219970703125
    },
    {
      "time": "2026-03-13",
      "value": 176.72579956054688
    },
    {
      "time": "2026-03-16",
      "value": 176.7183996582031
    },
    {
      "time": "2026-03-17",
      "value": 176.57199981689453
    },
    {
      "time": "2026-03-18",
      "value": 176.43259979248046
    },
    {
      "time": "2026-03-19",
      "value": 176.284599609375
    },
    {
      "time": "2026-03-20",
      "value": 176.15999969482422
    },
    {
      "time": "2026-03-23",
      "value": 176.01479949951172
    },
    {
      "time": "2026-03-24",
      "value": 175.99419952392577
    },
    {
      "time": "2026-03-25",
      "value": 175.97819946289061
    },
    {
      "time": "2026-03-26",
      "value": 175.90879943847656
    },
    {
      "time": "2026-03-27",
      "value": 175.73039947509767
    },
    {
      "time": "2026-03-30",
      "value": 175.529599609375
    },
    {
      "time": "2026-03-31",
      "value": 175.42379974365235
    },
    {
      "time": "2026-04-01",
      "value": 175.40839965820314
    },
    {
      "time": "2026-04-02",
      "value": 175.25299987792968
    },
    {
      "time": "2026-04-06",
      "value": 175.03939971923828
    },
    {
      "time": "2026-04-07",
      "value": 174.87159973144531
    },
    {
      "time": "2026-04-08",
      "value": 174.96159973144532
    },
    {
      "time": "2026-04-09",
      "value": 175.1699996948242
    },
    {
      "time": "2026-04-10",
      "value": 175.42879974365235
    },
    {
      "time": "2026-04-13",
      "value": 175.62399963378905
    },
    {
      "time": "2026-04-14",
      "value": 175.87039947509766
    },
    {
      "time": "2026-04-15",
      "value": 176.0431994628906
    },
    {
      "time": "2026-04-16",
      "value": 176.15019958496094
    },
    {
      "time": "2026-04-17",
      "value": 176.26859954833984
    },
    {
      "time": "2026-04-20",
      "value": 176.58379943847658
    },
    {
      "time": "2026-04-21",
      "value": 176.8881994628906
    },
    {
      "time": "2026-04-22",
      "value": 177.31179931640625
    },
    {
      "time": "2026-04-23",
      "value": 177.7309991455078
    },
    {
      "time": "2026-04-24",
      "value": 178.12839904785156
    },
    {
      "time": "2026-04-27",
      "value": 178.65219909667968
    },
    {
      "time": "2026-04-28",
      "value": 179.48979919433594
    },
    {
      "time": "2026-04-29",
      "value": 180.26479919433595
    },
    {
      "time": "2026-04-30",
      "value": 181.07979919433595
    },
    {
      "time": "2026-05-01",
      "value": 181.99979919433594
    },
    {
      "time": "2026-05-04",
      "value": 182.9157992553711
    },
    {
      "time": "2026-05-05",
      "value": 183.98019927978515
    },
    {
      "time": "2026-05-06",
      "value": 185.16159942626953
    },
    {
      "time": "2026-05-07",
      "value": 186.1859994506836
    },
    {
      "time": "2026-05-08",
      "value": 187.22379943847656
    },
    {
      "time": "2026-05-11",
      "value": 188.32619934082032
    },
    {
      "time": "2026-05-12",
      "value": 189.31139923095702
    },
    {
      "time": "2026-05-13",
      "value": 190.41019927978516
    },
    {
      "time": "2026-05-14",
      "value": 191.5457992553711
    },
    {
      "time": "2026-05-15",
      "value": 192.64419921875
    },
    {
      "time": "2026-05-18",
      "value": 193.79879913330078
    },
    {
      "time": "2026-05-19",
      "value": 194.8439990234375
    },
    {
      "time": "2026-05-20",
      "value": 195.94879913330078
    },
    {
      "time": "2026-05-21",
      "value": 197.04139923095704
    },
    {
      "time": "2026-05-22",
      "value": 198.3679992675781
    },
    {
      "time": "2026-05-26",
      "value": 199.90419921875
    },
    {
      "time": "2026-05-27",
      "value": 201.57879913330078
    },
    {
      "time": "2026-05-28",
      "value": 203.32319915771484
    },
    {
      "time": "2026-05-29",
      "value": 205.09999908447264
    },
    {
      "time": "2026-06-01",
      "value": 206.8907992553711
    },
    {
      "time": "2026-06-02",
      "value": 208.88839904785155
    },
    {
      "time": "2026-06-03",
      "value": 210.83059936523438
    },
    {
      "time": "2026-06-04",
      "value": 212.82139923095704
    },
    {
      "time": "2026-06-05",
      "value": 214.6057992553711
    },
    {
      "time": "2026-06-08",
      "value": 216.35359924316407
    },
    {
      "time": "2026-06-09",
      "value": 218.1725994873047
    },
    {
      "time": "2026-06-10",
      "value": 219.88739959716796
    },
    {
      "time": "2026-06-11",
      "value": 221.72339935302733
    },
    {
      "time": "2026-06-12",
      "value": 223.57599945068358
    },
    {
      "time": "2026-06-15",
      "value": 225.31319946289062
    },
    {
      "time": "2026-06-16",
      "value": 227.10299926757813
    },
    {
      "time": "2026-06-17",
      "value": 228.6897994995117
    },
    {
      "time": "2026-06-18",
      "value": 229.92319946289064
    },
    {
      "time": "2026-06-22",
      "value": 231.14179931640626
    },
    {
      "time": "2026-06-23",
      "value": 232.21199951171874
    },
    {
      "time": "2026-06-24",
      "value": 233.22899963378907
    },
    {
      "time": "2026-06-25",
      "value": 234.40599975585937
    },
    {
      "time": "2026-06-26",
      "value": 235.409599609375
    },
    {
      "time": "2026-06-29",
      "value": 236.14419952392578
    },
    {
      "time": "2026-06-30",
      "value": 236.68179962158203
    },
    {
      "time": "2026-07-01",
      "value": 237.01699981689453
    },
    {
      "time": "2026-07-02",
      "value": 237.27079986572267
    },
    {
      "time": "2026-07-06",
      "value": 237.46399993896483
    },
    {
      "time": "2026-07-07",
      "value": 237.7533999633789
    },
    {
      "time": "2026-07-08",
      "value": 238.00119995117188
    },
    {
      "time": "2026-07-09",
      "value": 238.1467999267578
    },
    {
      "time": "2026-07-10",
      "value": 238.19199981689454
    },
    {
      "time": "2026-07-13",
      "value": 238.40419982910157
    },
    {
      "time": "2026-07-14",
      "value": 238.5816000366211
    },
    {
      "time": "2026-07-15",
      "value": 238.79820007324219
    },
    {
      "time": "2026-07-16",
      "value": 238.9954000854492
    },
    {
      "time": "2026-07-17",
      "value": 239.08619995117186
    },
    {
      "time": "2026-07-20",
      "value": 239.0166000366211
    },
    {
      "time": "2026-07-21",
      "value": 239.1466000366211
    },
    {
      "time": "2026-07-22",
      "value": 239.31459991455077
    },
    {
      "time": "2026-07-23",
      "value": 239.49759979248046
    },
    {
      "time": "2026-07-24",
      "value": 239.85219970703125
    },
    {
      "time": "2026-07-27",
      "value": 240.16259979248048
    },
    {
      "time": "2026-07-28",
      "value": 240.8179995727539
    },
    {
      "time": "2026-07-29",
      "value": 241.39799926757811
    },
    {
      "time": "2026-07-30",
      "value": 242.0091995239258
    },
    {
      "time": "2026-07-31",
      "value": 242.72039978027342
    },
    {
      "time": "2026-08-03",
      "value": 243.43259979248046
    },
    {
      "time": "2026-08-04",
      "value": 244.3845999145508
    },
    {
      "time": "2026-08-05",
      "value": 245.2393997192383
    },
    {
      "time": "2026-08-06",
      "value": 245.87359985351563
    },
    {
      "time": "2026-08-07",
      "value": 246.3967999267578
    },
    {
      "time": "2026-08-10",
      "value": 246.9029995727539
    },
    {
      "time": "2026-08-11",
      "value": 247.34199981689454
    },
    {
      "time": "2026-08-12",
      "value": 247.7483996582031
    },
    {
      "time": "2026-08-13",
      "value": 248.025
    },
    {
      "time": "2026-08-14",
      "value": 248.24859985351563
    },
    {
      "time": "2026-08-17",
      "value": 248.45659973144532
    },
    {
      "time": "2026-08-18",
      "value": 248.65259979248046
    },
    {
      "time": "2026-08-19",
      "value": 248.55940002441406
    },
    {
      "time": "2026-08-20",
      "value": 248.28259979248048
    },
    {
      "time": "2026-08-21",
      "value": 248.14539978027344
    },
    {
      "time": "2026-08-24",
      "value": 247.8201998901367
    },
    {
      "time": "2026-08-25",
      "value": 247.44419982910156
    },
    {
      "time": "2026-08-26",
      "value": 247.31379974365234
    },
    {
      "time": "2026-08-27",
      "value": 247.17959991455078
    },
    {
      "time": "2026-08-28",
      "value": 247.13759979248047
    },
    {
      "time": "2026-08-31",
      "value": 247.25379974365234
    },
    {
      "time": "2026-09-01",
      "value": 247.39359985351564
    },
    {
      "time": "2026-09-02",
      "value": 247.88039978027345
    },
    {
      "time": "2026-09-03",
      "value": 248.31939971923828
    },
    {
      "time": "2026-09-04",
      "value": 248.56299987792968
    },
    {
      "time": "2026-09-08",
      "value": 248.89539978027344
    },
    {
      "time": "2026-09-09",
      "value": 249.48199981689453
    },
    {
      "time": "2026-09-10",
      "value": 250.13619995117188
    },
    {
      "time": "2026-09-11",
      "value": 250.94439971923828
    },
    {
      "time": "2026-09-14",
      "value": 251.61660186767577
    }
  ],
  "analysis": null
}