{
  "ok": true,
  "cached": false,
  "ticker": "NVDA",
  "price": 206.84,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Dan Newhouse",
      "slug": "dan-newhouse",
      "txn_type": "S_partial",
      "owner": "SP",
      "txn_date": "2026-07-10",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Cleo Fields",
      "slug": "cleo-fields",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-06-26",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Cleo Fields",
      "slug": "cleo-fields",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-06-26",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Cleo Fields",
      "slug": "cleo-fields",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-06-26",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Matthew Robert Van Epps",
      "slug": "matthew-robert-van-epps",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-06-16",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Rohit Khanna",
      "slug": "rohit-khanna",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-06-05",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "kadoa"
    },
    {
      "name": "Daniel Meuser",
      "slug": "daniel-meuser",
      "txn_type": "S_partial",
      "owner": "SP",
      "txn_date": "2026-05-27",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Rohit Khanna",
      "slug": "rohit-khanna",
      "txn_type": "S",
      "owner": "DC",
      "txn_date": "2026-05-01",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "kadoa"
    },
    {
      "name": "Daniel Meuser",
      "slug": "daniel-meuser",
      "txn_type": "S_partial",
      "owner": "SP",
      "txn_date": "2026-04-24",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "John McGuire",
      "slug": "john-mcguire",
      "txn_type": "P",
      "owner": "SP",
      "txn_date": "2026-04-15",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Tech Hits a Wall & Netflix Plunges",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/3d90eb47-2c6f-3ae5-a83c-dcfce9c7e660/tech-hits-a-wall-%26-netflix.html",
      "published": "2026-07-25"
    },
    {
      "title": "Nvidia (NVDA) Expands AI Reach With KAIST Lab And Amkor Partnership",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/technology/ai/articles/nvidia-nvda-expands-ai-reach-020831722.html",
      "published": "2026-07-25"
    },
    {
      "title": "Uber’s New Acquisition and GE Aerospace’s Search for Parts",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/72c8c3f9-d292-3c9c-b42a-f3b84af64a49/uber%E2%80%99s-new-acquisition-and-ge.html",
      "published": "2026-07-25"
    },
    {
      "title": "Bank of America Just Raised Its Dividend 14%. The Buyback Is the Bigger Story.",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/dd7427c2-cbda-3b2b-a691-d054175a945e/bank-of-america-just-raised.html",
      "published": "2026-07-25"
    },
    {
      "title": "Does PayPal Have a Buyer?",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/203fc642-6761-3711-9bf0-9bc8607ded19/does-paypal-have-a-buyer%3F.html",
      "published": "2026-07-25"
    },
    {
      "title": "Verizon Just Signed a More Than $1 Billion Dark Fiber Deal With Google. Here's What It Means for the 6.3% Dividend.",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/2abdb63d-8a22-34c8-9800-98e91ec28ef8/verizon-just-signed-a-more.html",
      "published": "2026-07-25"
    },
    {
      "title": "Why Verizon Stock Climbed Today",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/80d1accc-62f5-370b-8cd6-58570ad5ab11/why-verizon-stock-climbed.html",
      "published": "2026-07-25"
    },
    {
      "title": "10 Years Later: 5 Brexit-Inspired Stocks",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/3e88c305-dbb6-342b-8c2a-0541af6b856c/10-years-later%3A-5.html",
      "published": "2026-07-25"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 173.61000061035156,
      "high": 174.72000122070312,
      "low": 172.9600067138672,
      "close": 173.5,
      "volume": 122316800
    },
    {
      "time": "2025-07-28",
      "open": 174.02000427246094,
      "high": 177,
      "low": 173.97000122070312,
      "close": 176.75,
      "volume": 140023500
    },
    {
      "time": "2025-07-29",
      "open": 177.9600067138672,
      "high": 179.3800048828125,
      "low": 175.02000427246094,
      "close": 175.50999450683594,
      "volume": 154077500
    },
    {
      "time": "2025-07-30",
      "open": 176.50999450683594,
      "high": 179.88999938964844,
      "low": 176.0399932861328,
      "close": 179.27000427246094,
      "volume": 174312200
    },
    {
      "time": "2025-07-31",
      "open": 182.89999389648438,
      "high": 183.3000030517578,
      "low": 175.92999267578125,
      "close": 177.8699951171875,
      "volume": 221685400
    },
    {
      "time": "2025-08-01",
      "open": 174.08999633789062,
      "high": 176.5399932861328,
      "low": 170.88999938964844,
      "close": 173.72000122070312,
      "volume": 204529000
    },
    {
      "time": "2025-08-04",
      "open": 175.16000366210938,
      "high": 180.1999969482422,
      "low": 174.52000427246094,
      "close": 180,
      "volume": 148174600
    },
    {
      "time": "2025-08-05",
      "open": 179.6199951171875,
      "high": 180.25999450683594,
      "low": 175.89999389648438,
      "close": 178.25999450683594,
      "volume": 156407600
    },
    {
      "time": "2025-08-06",
      "open": 176.3300018310547,
      "high": 179.89999389648438,
      "low": 176.25,
      "close": 179.4199981689453,
      "volume": 137192300
    },
    {
      "time": "2025-08-07",
      "open": 181.57000732421875,
      "high": 183.8800048828125,
      "low": 178.8000030517578,
      "close": 180.77000427246094,
      "volume": 151878400
    },
    {
      "time": "2025-08-08",
      "open": 181.5500030517578,
      "high": 183.3000030517578,
      "low": 180.39999389648438,
      "close": 182.6999969482422,
      "volume": 123396700
    },
    {
      "time": "2025-08-11",
      "open": 182.0500030517578,
      "high": 183.83999633789062,
      "low": 180.25,
      "close": 182.05999755859375,
      "volume": 138323200
    },
    {
      "time": "2025-08-12",
      "open": 182.9600067138672,
      "high": 184.47999572753906,
      "low": 179.4600067138672,
      "close": 183.16000366210938,
      "volume": 145485700
    },
    {
      "time": "2025-08-13",
      "open": 182.6199951171875,
      "high": 183.97000122070312,
      "low": 179.35000610351562,
      "close": 181.58999633789062,
      "volume": 179871700
    },
    {
      "time": "2025-08-14",
      "open": 179.75,
      "high": 183.02000427246094,
      "low": 179.4600067138672,
      "close": 182.02000427246094,
      "volume": 129554000
    },
    {
      "time": "2025-08-15",
      "open": 181.8800048828125,
      "high": 181.89999389648438,
      "low": 178.0399932861328,
      "close": 180.4499969482422,
      "volume": 156602200
    },
    {
      "time": "2025-08-18",
      "open": 180.60000610351562,
      "high": 182.94000244140625,
      "low": 180.58999633789062,
      "close": 182.00999450683594,
      "volume": 132008000
    },
    {
      "time": "2025-08-19",
      "open": 182.42999267578125,
      "high": 182.5,
      "low": 175.49000549316406,
      "close": 175.63999938964844,
      "volume": 185229200
    },
    {
      "time": "2025-08-20",
      "open": 175.1699981689453,
      "high": 176,
      "low": 168.8000030517578,
      "close": 175.39999389648438,
      "volume": 215142700
    },
    {
      "time": "2025-08-21",
      "open": 174.85000610351562,
      "high": 176.89999389648438,
      "low": 173.80999755859375,
      "close": 174.97999572753906,
      "volume": 140040900
    },
    {
      "time": "2025-08-22",
      "open": 172.61000061035156,
      "high": 178.58999633789062,
      "low": 171.1999969482422,
      "close": 177.99000549316406,
      "volume": 172789400
    },
    {
      "time": "2025-08-25",
      "open": 178.35000610351562,
      "high": 181.91000366210938,
      "low": 176.57000732421875,
      "close": 179.80999755859375,
      "volume": 163012800
    },
    {
      "time": "2025-08-26",
      "open": 180.05999755859375,
      "high": 182.38999938964844,
      "low": 178.80999755859375,
      "close": 181.77000427246094,
      "volume": 168688200
    },
    {
      "time": "2025-08-27",
      "open": 181.97999572753906,
      "high": 182.49000549316406,
      "low": 179.10000610351562,
      "close": 181.60000610351562,
      "volume": 235518900
    },
    {
      "time": "2025-08-28",
      "open": 180.82000732421875,
      "high": 184.47000122070312,
      "low": 176.41000366210938,
      "close": 180.1699981689453,
      "volume": 281787800
    },
    {
      "time": "2025-08-29",
      "open": 178.11000061035156,
      "high": 178.14999389648438,
      "low": 173.14999389648438,
      "close": 174.17999267578125,
      "volume": 243257900
    },
    {
      "time": "2025-09-02",
      "open": 170,
      "high": 172.3800048828125,
      "low": 167.22000122070312,
      "close": 170.77999877929688,
      "volume": 231164900
    },
    {
      "time": "2025-09-03",
      "open": 171.05999755859375,
      "high": 172.41000366210938,
      "low": 168.8800048828125,
      "close": 170.6199951171875,
      "volume": 164424900
    },
    {
      "time": "2025-09-04",
      "open": 170.57000732421875,
      "high": 171.86000061035156,
      "low": 169.41000366210938,
      "close": 171.66000366210938,
      "volume": 141670100
    },
    {
      "time": "2025-09-05",
      "open": 168.02999877929688,
      "high": 169.02999877929688,
      "low": 164.07000732421875,
      "close": 167.02000427246094,
      "volume": 224441400
    },
    {
      "time": "2025-09-08",
      "open": 167.5500030517578,
      "high": 170.9600067138672,
      "low": 167.35000610351562,
      "close": 168.30999755859375,
      "volume": 163769100
    },
    {
      "time": "2025-09-09",
      "open": 169.08999633789062,
      "high": 170.97999572753906,
      "low": 166.74000549316406,
      "close": 170.75999450683594,
      "volume": 157548400
    },
    {
      "time": "2025-09-10",
      "open": 176.63999938964844,
      "high": 179.2899932861328,
      "low": 175.47000122070312,
      "close": 177.3300018310547,
      "volume": 226852000
    },
    {
      "time": "2025-09-11",
      "open": 179.67999267578125,
      "high": 180.27999877929688,
      "low": 176.47999572753906,
      "close": 177.1699981689453,
      "volume": 151159300
    },
    {
      "time": "2025-09-12",
      "open": 177.77000427246094,
      "high": 178.60000610351562,
      "low": 176.4499969482422,
      "close": 177.82000732421875,
      "volume": 124911000
    },
    {
      "time": "2025-09-15",
      "open": 175.6699981689453,
      "high": 178.85000610351562,
      "low": 174.50999450683594,
      "close": 177.75,
      "volume": 147061600
    },
    {
      "time": "2025-09-16",
      "open": 177,
      "high": 177.5,
      "low": 174.3800048828125,
      "close": 174.8800048828125,
      "volume": 140737800
    },
    {
      "time": "2025-09-17",
      "open": 172.63999938964844,
      "high": 173.1999969482422,
      "low": 168.41000366210938,
      "close": 170.2899932861328,
      "volume": 211843800
    },
    {
      "time": "2025-09-18",
      "open": 173.97999572753906,
      "high": 177.10000610351562,
      "low": 172.9600067138672,
      "close": 176.24000549316406,
      "volume": 191763300
    },
    {
      "time": "2025-09-19",
      "open": 175.77000427246094,
      "high": 178.0800018310547,
      "low": 175.17999267578125,
      "close": 176.6699981689453,
      "volume": 237182100
    },
    {
      "time": "2025-09-22",
      "open": 175.3000030517578,
      "high": 184.5500030517578,
      "low": 174.7100067138672,
      "close": 183.61000061035156,
      "volume": 269637000
    },
    {
      "time": "2025-09-23",
      "open": 181.97000122070312,
      "high": 182.4199981689453,
      "low": 176.2100067138672,
      "close": 178.42999267578125,
      "volume": 192559600
    },
    {
      "time": "2025-09-24",
      "open": 179.77000427246094,
      "high": 179.77999877929688,
      "low": 175.39999389648438,
      "close": 176.97000122070312,
      "volume": 143564100
    },
    {
      "time": "2025-09-25",
      "open": 174.47999572753906,
      "high": 180.25999450683594,
      "low": 173.1300048828125,
      "close": 177.69000244140625,
      "volume": 191586700
    },
    {
      "time": "2025-09-26",
      "open": 178.1699981689453,
      "high": 179.77000427246094,
      "low": 174.92999267578125,
      "close": 178.19000244140625,
      "volume": 148573700
    },
    {
      "time": "2025-09-29",
      "open": 180.42999267578125,
      "high": 184,
      "low": 180.32000732421875,
      "close": 181.85000610351562,
      "volume": 193063500
    },
    {
      "time": "2025-09-30",
      "open": 182.0800018310547,
      "high": 187.35000610351562,
      "low": 181.47999572753906,
      "close": 186.5800018310547,
      "volume": 236981000
    },
    {
      "time": "2025-10-01",
      "open": 185.24000549316406,
      "high": 188.13999938964844,
      "low": 183.89999389648438,
      "close": 187.24000549316406,
      "volume": 173844900
    },
    {
      "time": "2025-10-02",
      "open": 189.60000610351562,
      "high": 191.0500030517578,
      "low": 188.05999755859375,
      "close": 188.88999938964844,
      "volume": 136805800
    },
    {
      "time": "2025-10-03",
      "open": 189.19000244140625,
      "high": 190.36000061035156,
      "low": 185.3800048828125,
      "close": 187.6199951171875,
      "volume": 137596900
    },
    {
      "time": "2025-10-06",
      "open": 185.5,
      "high": 187.22999572753906,
      "low": 183.3300018310547,
      "close": 185.5399932861328,
      "volume": 157678100
    },
    {
      "time": "2025-10-07",
      "open": 186.22999572753906,
      "high": 189.05999755859375,
      "low": 184,
      "close": 185.0399932861328,
      "volume": 140088000
    },
    {
      "time": "2025-10-08",
      "open": 186.57000732421875,
      "high": 189.60000610351562,
      "low": 186.5399932861328,
      "close": 189.11000061035156,
      "volume": 130168900
    },
    {
      "time": "2025-10-09",
      "open": 192.22999572753906,
      "high": 195.3000030517578,
      "low": 191.05999755859375,
      "close": 192.57000732421875,
      "volume": 182997200
    },
    {
      "time": "2025-10-10",
      "open": 193.50999450683594,
      "high": 195.6199951171875,
      "low": 182.0500030517578,
      "close": 183.16000366210938,
      "volume": 268774400
    },
    {
      "time": "2025-10-13",
      "open": 187.97000122070312,
      "high": 190.11000061035156,
      "low": 185.9600067138672,
      "close": 188.32000732421875,
      "volume": 153482800
    },
    {
      "time": "2025-10-14",
      "open": 184.77000427246094,
      "high": 184.8000030517578,
      "low": 179.6999969482422,
      "close": 180.02999877929688,
      "volume": 205641400
    },
    {
      "time": "2025-10-15",
      "open": 184.8000030517578,
      "high": 184.8699951171875,
      "low": 177.2899932861328,
      "close": 179.8300018310547,
      "volume": 214450500
    },
    {
      "time": "2025-10-16",
      "open": 182.22999572753906,
      "high": 183.27999877929688,
      "low": 179.77000427246094,
      "close": 181.80999755859375,
      "volume": 179723300
    },
    {
      "time": "2025-10-17",
      "open": 180.17999267578125,
      "high": 184.10000610351562,
      "low": 179.75,
      "close": 183.22000122070312,
      "volume": 173135200
    },
    {
      "time": "2025-10-20",
      "open": 183.1300048828125,
      "high": 185.1999969482422,
      "low": 181.72999572753906,
      "close": 182.63999938964844,
      "volume": 128544700
    },
    {
      "time": "2025-10-21",
      "open": 182.7899932861328,
      "high": 182.7899932861328,
      "low": 179.8000030517578,
      "close": 181.16000366210938,
      "volume": 124240200
    },
    {
      "time": "2025-10-22",
      "open": 181.13999938964844,
      "high": 183.44000244140625,
      "low": 176.75999450683594,
      "close": 180.27999877929688,
      "volume": 162249600
    },
    {
      "time": "2025-10-23",
      "open": 180.4199981689453,
      "high": 183.02999877929688,
      "low": 179.7899932861328,
      "close": 182.16000366210938,
      "volume": 111363700
    },
    {
      "time": "2025-10-24",
      "open": 183.83999633789062,
      "high": 187.47000122070312,
      "low": 183.5,
      "close": 186.25999450683594,
      "volume": 131296700
    },
    {
      "time": "2025-10-27",
      "open": 189.99000549316406,
      "high": 192,
      "low": 188.42999267578125,
      "close": 191.49000549316406,
      "volume": 153452700
    },
    {
      "time": "2025-10-28",
      "open": 193.0500030517578,
      "high": 203.14999389648438,
      "low": 191.91000366210938,
      "close": 201.02999877929688,
      "volume": 297986200
    },
    {
      "time": "2025-10-29",
      "open": 207.97999572753906,
      "high": 212.19000244140625,
      "low": 204.77999877929688,
      "close": 207.0399932861328,
      "volume": 308829600
    },
    {
      "time": "2025-10-30",
      "open": 205.14999389648438,
      "high": 206.16000366210938,
      "low": 201.41000366210938,
      "close": 202.88999938964844,
      "volume": 178864400
    },
    {
      "time": "2025-10-31",
      "open": 206.4499969482422,
      "high": 207.97000122070312,
      "low": 202.07000732421875,
      "close": 202.49000549316406,
      "volume": 179802200
    },
    {
      "time": "2025-11-03",
      "open": 208.0800018310547,
      "high": 211.33999633789062,
      "low": 205.55999755859375,
      "close": 206.8800048828125,
      "volume": 180267300
    },
    {
      "time": "2025-11-04",
      "open": 203,
      "high": 203.97000122070312,
      "low": 197.92999267578125,
      "close": 198.69000244140625,
      "volume": 188919300
    },
    {
      "time": "2025-11-05",
      "open": 198.77000427246094,
      "high": 202.9199981689453,
      "low": 194.64999389648438,
      "close": 195.2100067138672,
      "volume": 171350300
    },
    {
      "time": "2025-11-06",
      "open": 196.4199981689453,
      "high": 197.6199951171875,
      "low": 186.3800048828125,
      "close": 188.0800018310547,
      "volume": 223029800
    },
    {
      "time": "2025-11-07",
      "open": 184.89999389648438,
      "high": 188.32000732421875,
      "low": 178.91000366210938,
      "close": 188.14999389648438,
      "volume": 264942300
    },
    {
      "time": "2025-11-10",
      "open": 195.11000061035156,
      "high": 199.94000244140625,
      "low": 193.7899932861328,
      "close": 199.0500030517578,
      "volume": 198897100
    },
    {
      "time": "2025-11-11",
      "open": 195.16000366210938,
      "high": 195.4199981689453,
      "low": 191.3000030517578,
      "close": 193.16000366210938,
      "volume": 176483300
    },
    {
      "time": "2025-11-12",
      "open": 195.72000122070312,
      "high": 195.88999938964844,
      "low": 191.1300048828125,
      "close": 193.8000030517578,
      "volume": 154935300
    },
    {
      "time": "2025-11-13",
      "open": 191.0500030517578,
      "high": 191.44000244140625,
      "low": 183.85000610351562,
      "close": 186.86000061035156,
      "volume": 207423100
    },
    {
      "time": "2025-11-14",
      "open": 182.86000061035156,
      "high": 191.00999450683594,
      "low": 180.5800018310547,
      "close": 190.1699981689453,
      "volume": 186591900
    },
    {
      "time": "2025-11-17",
      "open": 185.97000122070312,
      "high": 189,
      "low": 184.32000732421875,
      "close": 186.60000610351562,
      "volume": 173628900
    },
    {
      "time": "2025-11-18",
      "open": 183.3800048828125,
      "high": 184.8000030517578,
      "low": 179.64999389648438,
      "close": 181.36000061035156,
      "volume": 213598900
    },
    {
      "time": "2025-11-19",
      "open": 184.7899932861328,
      "high": 187.86000061035156,
      "low": 182.8300018310547,
      "close": 186.52000427246094,
      "volume": 247246400
    },
    {
      "time": "2025-11-20",
      "open": 195.9499969482422,
      "high": 196,
      "low": 179.85000610351562,
      "close": 180.63999938964844,
      "volume": 343504800
    },
    {
      "time": "2025-11-21",
      "open": 181.24000549316406,
      "high": 184.55999755859375,
      "low": 172.92999267578125,
      "close": 178.8800048828125,
      "volume": 346926200
    },
    {
      "time": "2025-11-24",
      "open": 179.49000549316406,
      "high": 183.5,
      "low": 176.47999572753906,
      "close": 182.5500030517578,
      "volume": 256618300
    },
    {
      "time": "2025-11-25",
      "open": 174.91000366210938,
      "high": 178.16000366210938,
      "low": 169.5500030517578,
      "close": 177.82000732421875,
      "volume": 320600300
    },
    {
      "time": "2025-11-26",
      "open": 181.6300048828125,
      "high": 182.91000366210938,
      "low": 178.24000549316406,
      "close": 180.25999450683594,
      "volume": 183852000
    },
    {
      "time": "2025-11-28",
      "open": 179.00999450683594,
      "high": 179.2899932861328,
      "low": 176.5,
      "close": 177,
      "volume": 121332800
    },
    {
      "time": "2025-12-01",
      "open": 174.75999450683594,
      "high": 180.3000030517578,
      "low": 173.67999267578125,
      "close": 179.9199981689453,
      "volume": 188131000
    },
    {
      "time": "2025-12-02",
      "open": 181.75999450683594,
      "high": 185.66000366210938,
      "low": 180,
      "close": 181.4600067138672,
      "volume": 182632200
    },
    {
      "time": "2025-12-03",
      "open": 181.0800018310547,
      "high": 182.4499969482422,
      "low": 179.11000061035156,
      "close": 179.58999633789062,
      "volume": 165138000
    },
    {
      "time": "2025-12-04",
      "open": 181.6199951171875,
      "high": 184.52000427246094,
      "low": 179.9600067138672,
      "close": 183.3800048828125,
      "volume": 167364900
    },
    {
      "time": "2025-12-05",
      "open": 183.88999938964844,
      "high": 184.66000366210938,
      "low": 180.91000366210938,
      "close": 182.41000366210938,
      "volume": 143971100
    },
    {
      "time": "2025-12-08",
      "open": 182.63999938964844,
      "high": 188,
      "low": 182.39999389648438,
      "close": 185.5500030517578,
      "volume": 204378100
    },
    {
      "time": "2025-12-09",
      "open": 185.55999755859375,
      "high": 185.72000122070312,
      "low": 183.32000732421875,
      "close": 184.97000122070312,
      "volume": 144719700
    },
    {
      "time": "2025-12-10",
      "open": 184.97000122070312,
      "high": 185.47999572753906,
      "low": 182.0399932861328,
      "close": 183.77999877929688,
      "volume": 162785400
    },
    {
      "time": "2025-12-11",
      "open": 180.27999877929688,
      "high": 181.32000732421875,
      "low": 176.6199951171875,
      "close": 180.92999267578125,
      "volume": 182136600
    },
    {
      "time": "2025-12-12",
      "open": 181.11000061035156,
      "high": 182.82000732421875,
      "low": 174.6199951171875,
      "close": 175.02000427246094,
      "volume": 204274900
    },
    {
      "time": "2025-12-15",
      "open": 177.94000244140625,
      "high": 178.4199981689453,
      "low": 175.02999877929688,
      "close": 176.2899932861328,
      "volume": 164775600
    },
    {
      "time": "2025-12-16",
      "open": 176.25999450683594,
      "high": 178.49000549316406,
      "low": 174.89999389648438,
      "close": 177.72000122070312,
      "volume": 148588100
    },
    {
      "time": "2025-12-17",
      "open": 176.10000610351562,
      "high": 176.1300048828125,
      "low": 170.30999755859375,
      "close": 170.94000244140625,
      "volume": 222775500
    },
    {
      "time": "2025-12-18",
      "open": 174.52999877929688,
      "high": 176.14999389648438,
      "low": 171.82000732421875,
      "close": 174.13999938964844,
      "volume": 176096000
    },
    {
      "time": "2025-12-19",
      "open": 176.6699981689453,
      "high": 181.4499969482422,
      "low": 176.33999633789062,
      "close": 180.99000549316406,
      "volume": 324925900
    },
    {
      "time": "2025-12-22",
      "open": 183.9199981689453,
      "high": 184.16000366210938,
      "low": 182.35000610351562,
      "close": 183.69000244140625,
      "volume": 129064400
    },
    {
      "time": "2025-12-23",
      "open": 182.97000122070312,
      "high": 189.3300018310547,
      "low": 182.89999389648438,
      "close": 189.2100067138672,
      "volume": 174873600
    },
    {
      "time": "2025-12-24",
      "open": 187.94000244140625,
      "high": 188.91000366210938,
      "low": 186.58999633789062,
      "close": 188.61000061035156,
      "volume": 65528500
    },
    {
      "time": "2025-12-26",
      "open": 189.9199981689453,
      "high": 192.69000244140625,
      "low": 188,
      "close": 190.52999877929688,
      "volume": 139740300
    },
    {
      "time": "2025-12-29",
      "open": 187.7100067138672,
      "high": 188.75999450683594,
      "low": 185.91000366210938,
      "close": 188.22000122070312,
      "volume": 120006100
    },
    {
      "time": "2025-12-30",
      "open": 188.24000549316406,
      "high": 188.99000549316406,
      "low": 186.92999267578125,
      "close": 187.5399932861328,
      "volume": 97687300
    },
    {
      "time": "2025-12-31",
      "open": 189.57000732421875,
      "high": 190.55999755859375,
      "low": 186.49000549316406,
      "close": 186.5,
      "volume": 120100500
    },
    {
      "time": "2026-01-02",
      "open": 189.83999633789062,
      "high": 192.92999267578125,
      "low": 188.25999450683594,
      "close": 188.85000610351562,
      "volume": 148240500
    },
    {
      "time": "2026-01-05",
      "open": 191.75999450683594,
      "high": 193.6300048828125,
      "low": 186.14999389648438,
      "close": 188.1199951171875,
      "volume": 183529700
    },
    {
      "time": "2026-01-06",
      "open": 190.52000427246094,
      "high": 192.1699981689453,
      "low": 186.82000732421875,
      "close": 187.24000549316406,
      "volume": 176862600
    },
    {
      "time": "2026-01-07",
      "open": 188.57000732421875,
      "high": 191.3699951171875,
      "low": 186.55999755859375,
      "close": 189.11000061035156,
      "volume": 153543200
    },
    {
      "time": "2026-01-08",
      "open": 189.11000061035156,
      "high": 189.5500030517578,
      "low": 183.7100067138672,
      "close": 185.0399932861328,
      "volume": 172457000
    },
    {
      "time": "2026-01-09",
      "open": 185.0800018310547,
      "high": 186.33999633789062,
      "low": 183.6699981689453,
      "close": 184.86000061035156,
      "volume": 131327500
    },
    {
      "time": "2026-01-12",
      "open": 183.22000122070312,
      "high": 187.1199951171875,
      "low": 183.02000427246094,
      "close": 184.94000244140625,
      "volume": 137968500
    },
    {
      "time": "2026-01-13",
      "open": 185,
      "high": 188.11000061035156,
      "low": 183.39999389648438,
      "close": 185.80999755859375,
      "volume": 160128900
    },
    {
      "time": "2026-01-14",
      "open": 184.32000732421875,
      "high": 184.4600067138672,
      "low": 180.8000030517578,
      "close": 183.13999938964844,
      "volume": 159586100
    },
    {
      "time": "2026-01-15",
      "open": 186.5,
      "high": 189.6999969482422,
      "low": 186.3300018310547,
      "close": 187.0500030517578,
      "volume": 206188600
    },
    {
      "time": "2026-01-16",
      "open": 189.0800018310547,
      "high": 190.44000244140625,
      "low": 186.0800018310547,
      "close": 186.22999572753906,
      "volume": 187967200
    },
    {
      "time": "2026-01-20",
      "open": 181.89999389648438,
      "high": 182.3800048828125,
      "low": 177.61000061035156,
      "close": 178.07000732421875,
      "volume": 223345300
    },
    {
      "time": "2026-01-21",
      "open": 179.0500030517578,
      "high": 185.3800048828125,
      "low": 178.39999389648438,
      "close": 183.32000732421875,
      "volume": 200381000
    },
    {
      "time": "2026-01-22",
      "open": 184.75,
      "high": 186.1699981689453,
      "low": 183.92999267578125,
      "close": 184.83999633789062,
      "volume": 139636600
    },
    {
      "time": "2026-01-23",
      "open": 187.5,
      "high": 189.60000610351562,
      "low": 186.82000732421875,
      "close": 187.6699981689453,
      "volume": 142748100
    },
    {
      "time": "2026-01-26",
      "open": 187.16000366210938,
      "high": 189.1199951171875,
      "low": 185.99000549316406,
      "close": 186.47000122070312,
      "volume": 124799600
    },
    {
      "time": "2026-01-27",
      "open": 187.24000549316406,
      "high": 190,
      "low": 185.6999969482422,
      "close": 188.52000427246094,
      "volume": 143711600
    },
    {
      "time": "2026-01-28",
      "open": 191.27000427246094,
      "high": 192.35000610351562,
      "low": 189.83999633789062,
      "close": 191.52000427246094,
      "volume": 148552700
    },
    {
      "time": "2026-01-29",
      "open": 191.33999633789062,
      "high": 193.47999572753906,
      "low": 186.05999755859375,
      "close": 192.50999450683594,
      "volume": 171764400
    },
    {
      "time": "2026-01-30",
      "open": 191.2100067138672,
      "high": 194.49000549316406,
      "low": 189.47000122070312,
      "close": 191.1300048828125,
      "volume": 179489500
    },
    {
      "time": "2026-02-02",
      "open": 187.1999969482422,
      "high": 190.3000030517578,
      "low": 184.8800048828125,
      "close": 185.61000061035156,
      "volume": 165794100
    },
    {
      "time": "2026-02-03",
      "open": 186.24000549316406,
      "high": 186.27000427246094,
      "low": 176.22999572753906,
      "close": 180.33999633789062,
      "volume": 204019600
    },
    {
      "time": "2026-02-04",
      "open": 179.4600067138672,
      "high": 179.5800018310547,
      "low": 171.91000366210938,
      "close": 174.19000244140625,
      "volume": 207014100
    },
    {
      "time": "2026-02-05",
      "open": 174.92999267578125,
      "high": 176.82000732421875,
      "low": 171.02999877929688,
      "close": 171.8800048828125,
      "volume": 206312900
    },
    {
      "time": "2026-02-06",
      "open": 176.69000244140625,
      "high": 187,
      "low": 174.60000610351562,
      "close": 185.41000366210938,
      "volume": 231346200
    },
    {
      "time": "2026-02-09",
      "open": 184.25999450683594,
      "high": 193.66000366210938,
      "low": 183.9499969482422,
      "close": 190.0399932861328,
      "volume": 196387400
    },
    {
      "time": "2026-02-10",
      "open": 191.3800048828125,
      "high": 192.47999572753906,
      "low": 188.1199951171875,
      "close": 188.5399932861328,
      "volume": 136764800
    },
    {
      "time": "2026-02-11",
      "open": 192.4499969482422,
      "high": 193.25999450683594,
      "low": 188.77000427246094,
      "close": 190.0500030517578,
      "volume": 144192700
    },
    {
      "time": "2026-02-12",
      "open": 193.02999877929688,
      "high": 193.61000061035156,
      "low": 186.50999450683594,
      "close": 186.94000244140625,
      "volume": 189932500
    },
    {
      "time": "2026-02-13",
      "open": 187.47999572753906,
      "high": 187.5,
      "low": 181.58999633789062,
      "close": 182.80999755859375,
      "volume": 161888000
    },
    {
      "time": "2026-02-17",
      "open": 181.75,
      "high": 187.14999389648438,
      "low": 179.17999267578125,
      "close": 184.97000122070312,
      "volume": 162276900
    },
    {
      "time": "2026-02-18",
      "open": 188.75,
      "high": 190.3699951171875,
      "low": 186.75999450683594,
      "close": 187.97999572753906,
      "volume": 164749100
    },
    {
      "time": "2026-02-19",
      "open": 187.05999755859375,
      "high": 188.42999267578125,
      "low": 185.66000366210938,
      "close": 187.89999389648438,
      "volume": 126554500
    },
    {
      "time": "2026-02-20",
      "open": 186.57000732421875,
      "high": 190.3300018310547,
      "low": 185.94000244140625,
      "close": 189.82000732421875,
      "volume": 178422300
    },
    {
      "time": "2026-02-23",
      "open": 191.39999389648438,
      "high": 193.9499969482422,
      "low": 189.5800018310547,
      "close": 191.5500030517578,
      "volume": 171584800
    },
    {
      "time": "2026-02-24",
      "open": 191.49000549316406,
      "high": 193.77000427246094,
      "low": 187.39999389648438,
      "close": 192.85000610351562,
      "volume": 175123600
    },
    {
      "time": "2026-02-25",
      "open": 194.4499969482422,
      "high": 197.6300048828125,
      "low": 193.7899932861328,
      "close": 195.55999755859375,
      "volume": 250637100
    },
    {
      "time": "2026-02-26",
      "open": 194.27000427246094,
      "high": 194.2899932861328,
      "low": 184.32000732421875,
      "close": 184.88999938964844,
      "volume": 360807900
    },
    {
      "time": "2026-02-27",
      "open": 181.25,
      "high": 182.58999633789062,
      "low": 176.3800048828125,
      "close": 177.19000244140625,
      "volume": 311636500
    },
    {
      "time": "2026-03-02",
      "open": 175.00999450683594,
      "high": 183.4600067138672,
      "low": 174.63999938964844,
      "close": 182.47999572753906,
      "volume": 209095300
    },
    {
      "time": "2026-03-03",
      "open": 178.49000549316406,
      "high": 180.89999389648438,
      "low": 176.9199981689453,
      "close": 180.0500030517578,
      "volume": 178099400
    },
    {
      "time": "2026-03-04",
      "open": 180.44000244140625,
      "high": 184.6999969482422,
      "low": 180.05999755859375,
      "close": 183.0399932861328,
      "volume": 177731200
    },
    {
      "time": "2026-03-05",
      "open": 181.1699981689453,
      "high": 184.05999755859375,
      "low": 177.8800048828125,
      "close": 183.33999633789062,
      "volume": 198779700
    },
    {
      "time": "2026-03-06",
      "open": 179.83999633789062,
      "high": 182.75999450683594,
      "low": 176.82000732421875,
      "close": 177.82000732421875,
      "volume": 189021900
    },
    {
      "time": "2026-03-09",
      "open": 176.8300018310547,
      "high": 182.91000366210938,
      "low": 175.55999755859375,
      "close": 182.64999389648438,
      "volume": 177213600
    },
    {
      "time": "2026-03-10",
      "open": 182.39999389648438,
      "high": 186.44000244140625,
      "low": 182.00999450683594,
      "close": 184.77000427246094,
      "volume": 179118500
    },
    {
      "time": "2026-03-11",
      "open": 185.91000366210938,
      "high": 187.6199951171875,
      "low": 184.4499969482422,
      "close": 186.02999877929688,
      "volume": 145280400
    },
    {
      "time": "2026-03-12",
      "open": 184.0500030517578,
      "high": 184.94000244140625,
      "low": 181.75,
      "close": 183.13999938964844,
      "volume": 155762700
    },
    {
      "time": "2026-03-13",
      "open": 184.9199981689453,
      "high": 186.08999633789062,
      "low": 179.94000244140625,
      "close": 180.25,
      "volume": 160988400
    },
    {
      "time": "2026-03-16",
      "open": 182.97000122070312,
      "high": 188.8800048828125,
      "low": 181.41000366210938,
      "close": 183.22000122070312,
      "volume": 217307400
    },
    {
      "time": "2026-03-17",
      "open": 185.05999755859375,
      "high": 185.39999389648438,
      "low": 181.67999267578125,
      "close": 181.92999267578125,
      "volume": 182497800
    },
    {
      "time": "2026-03-18",
      "open": 182.47999572753906,
      "high": 183.3800048828125,
      "low": 180.3300018310547,
      "close": 180.39999389648438,
      "volume": 156683100
    },
    {
      "time": "2026-03-19",
      "open": 178.00999450683594,
      "high": 179.97999572753906,
      "low": 175.7899932861328,
      "close": 178.55999755859375,
      "volume": 170968500
    },
    {
      "time": "2026-03-20",
      "open": 178,
      "high": 178.25999450683594,
      "low": 171.72000122070312,
      "close": 172.6999969482422,
      "volume": 241323500
    },
    {
      "time": "2026-03-23",
      "open": 177.25999450683594,
      "high": 178.3699951171875,
      "low": 174.75999450683594,
      "close": 175.63999938964844,
      "volume": 182836300
    },
    {
      "time": "2026-03-24",
      "open": 174.8300018310547,
      "high": 176.22000122070312,
      "low": 173.97999572753906,
      "close": 175.1999969482422,
      "volume": 147667800
    },
    {
      "time": "2026-03-25",
      "open": 177.10000610351562,
      "high": 181.22000122070312,
      "low": 176.85000610351562,
      "close": 178.67999267578125,
      "volume": 162602100
    },
    {
      "time": "2026-03-26",
      "open": 176.07000732421875,
      "high": 176.50999450683594,
      "low": 171.13999938964844,
      "close": 171.24000549316406,
      "volume": 186152200
    },
    {
      "time": "2026-03-27",
      "open": 170,
      "high": 170.97000122070312,
      "low": 167.00999450683594,
      "close": 167.52000427246094,
      "volume": 196212700
    },
    {
      "time": "2026-03-30",
      "open": 168.77999877929688,
      "high": 169.4499969482422,
      "low": 164.27000427246094,
      "close": 165.1699981689453,
      "volume": 185627000
    },
    {
      "time": "2026-03-31",
      "open": 166.97000122070312,
      "high": 174.6199951171875,
      "low": 166.9600067138672,
      "close": 174.39999389648438,
      "volume": 226181300
    },
    {
      "time": "2026-04-01",
      "open": 176,
      "high": 177.3699951171875,
      "low": 174.75,
      "close": 175.75,
      "volume": 168132000
    },
    {
      "time": "2026-04-02",
      "open": 172.17999267578125,
      "high": 177.49000549316406,
      "low": 171.3699951171875,
      "close": 177.38999938964844,
      "volume": 143143200
    },
    {
      "time": "2026-04-06",
      "open": 177.16000366210938,
      "high": 177.7899932861328,
      "low": 175.75999450683594,
      "close": 177.63999938964844,
      "volume": 107564300
    },
    {
      "time": "2026-04-07",
      "open": 175.72999572753906,
      "high": 178.22999572753906,
      "low": 173.66000366210938,
      "close": 178.10000610351562,
      "volume": 132534900
    },
    {
      "time": "2026-04-08",
      "open": 184.5,
      "high": 185.25999450683594,
      "low": 180.3000030517578,
      "close": 182.0800018310547,
      "volume": 147732700
    },
    {
      "time": "2026-04-09",
      "open": 181.83999633789062,
      "high": 184.0800018310547,
      "low": 180.6199951171875,
      "close": 183.91000366210938,
      "volume": 116428500
    },
    {
      "time": "2026-04-10",
      "open": 184.30999755859375,
      "high": 190,
      "low": 184.3000030517578,
      "close": 188.6300048828125,
      "volume": 160459500
    },
    {
      "time": "2026-04-13",
      "open": 186.02999877929688,
      "high": 189.66000366210938,
      "low": 185.74000549316406,
      "close": 189.30999755859375,
      "volume": 133648200
    },
    {
      "time": "2026-04-14",
      "open": 190.83999633789062,
      "high": 196.50999450683594,
      "low": 190.77000427246094,
      "close": 196.50999450683594,
      "volume": 161307000
    },
    {
      "time": "2026-04-15",
      "open": 196.5399932861328,
      "high": 200.39999389648438,
      "low": 195.74000549316406,
      "close": 198.8699951171875,
      "volume": 185338400
    },
    {
      "time": "2026-04-16",
      "open": 197.42999267578125,
      "high": 199.85000610351562,
      "low": 195.80999755859375,
      "close": 198.35000610351562,
      "volume": 134012900
    },
    {
      "time": "2026-04-17",
      "open": 199.89999389648438,
      "high": 201.6999969482422,
      "low": 199.27000427246094,
      "close": 201.67999267578125,
      "volume": 160324400
    },
    {
      "time": "2026-04-20",
      "open": 199.97999572753906,
      "high": 202.1699981689453,
      "low": 197.83999633789062,
      "close": 202.05999755859375,
      "volume": 119381400
    },
    {
      "time": "2026-04-21",
      "open": 202.1300048828125,
      "high": 202.75,
      "low": 199,
      "close": 199.8800048828125,
      "volume": 107945300
    },
    {
      "time": "2026-04-22",
      "open": 200.99000549316406,
      "high": 202.5,
      "low": 199,
      "close": 202.5,
      "volume": 107501000
    },
    {
      "time": "2026-04-23",
      "open": 202.4600067138672,
      "high": 203.8300018310547,
      "low": 197.22000122070312,
      "close": 199.63999938964844,
      "volume": 113561800
    },
    {
      "time": "2026-04-24",
      "open": 199.9600067138672,
      "high": 210.9499969482422,
      "low": 199.80999755859375,
      "close": 208.27000427246094,
      "volume": 214134400
    },
    {
      "time": "2026-04-27",
      "open": 209.64999389648438,
      "high": 216.8300018310547,
      "low": 207.3800048828125,
      "close": 216.61000061035156,
      "volume": 187172400
    },
    {
      "time": "2026-04-28",
      "open": 209.49000549316406,
      "high": 214.72999572753906,
      "low": 208.1999969482422,
      "close": 213.1699981689453,
      "volume": 180275400
    },
    {
      "time": "2026-04-29",
      "open": 212.6999969482422,
      "high": 212.72000122070312,
      "low": 207.5800018310547,
      "close": 209.25,
      "volume": 123711800
    },
    {
      "time": "2026-04-30",
      "open": 209.92999267578125,
      "high": 210.3000030517578,
      "low": 198.6999969482422,
      "close": 199.57000732421875,
      "volume": 225239200
    },
    {
      "time": "2026-05-01",
      "open": 201.27999877929688,
      "high": 203,
      "low": 197.1199951171875,
      "close": 198.4499969482422,
      "volume": 128647000
    },
    {
      "time": "2026-05-04",
      "open": 199.5,
      "high": 201.72999572753906,
      "low": 194.74000549316406,
      "close": 198.47999572753906,
      "volume": 125368100
    },
    {
      "time": "2026-05-05",
      "open": 199.3000030517578,
      "high": 200.24000549316406,
      "low": 196.02999877929688,
      "close": 196.5,
      "volume": 113406600
    },
    {
      "time": "2026-05-06",
      "open": 199.88999938964844,
      "high": 208.27000427246094,
      "low": 198.61000061035156,
      "close": 207.8300018310547,
      "volume": 188362800
    },
    {
      "time": "2026-05-07",
      "open": 208.33999633789062,
      "high": 214.1999969482422,
      "low": 206.5,
      "close": 211.5,
      "volume": 168307900
    },
    {
      "time": "2026-05-08",
      "open": 213.02999877929688,
      "high": 217.8000030517578,
      "low": 212.88999938964844,
      "close": 215.1999969482422,
      "volume": 136421400
    },
    {
      "time": "2026-05-11",
      "open": 214.0399932861328,
      "high": 222.3000030517578,
      "low": 213.88999938964844,
      "close": 219.44000244140625,
      "volume": 160685800
    },
    {
      "time": "2026-05-12",
      "open": 218.5500030517578,
      "high": 223.75,
      "low": 214.9199981689453,
      "close": 220.77999877929688,
      "volume": 159176600
    },
    {
      "time": "2026-05-13",
      "open": 224.92999267578125,
      "high": 227.83999633789062,
      "low": 221.57000732421875,
      "close": 225.8300018310547,
      "volume": 150405400
    },
    {
      "time": "2026-05-14",
      "open": 229.85000610351562,
      "high": 236.5399932861328,
      "low": 229.3000030517578,
      "close": 235.74000549316406,
      "volume": 180782900
    },
    {
      "time": "2026-05-15",
      "open": 229.75999450683594,
      "high": 231.5,
      "low": 224.24000549316406,
      "close": 225.32000732421875,
      "volume": 180977600
    },
    {
      "time": "2026-05-18",
      "open": 229.8699951171875,
      "high": 230,
      "low": 218.3699951171875,
      "close": 222.32000732421875,
      "volume": 146280900
    },
    {
      "time": "2026-05-19",
      "open": 219.6199951171875,
      "high": 224.47999572753906,
      "low": 217.91000366210938,
      "close": 220.61000061035156,
      "volume": 140948200
    },
    {
      "time": "2026-05-20",
      "open": 223.17999267578125,
      "high": 226.1300048828125,
      "low": 220.5,
      "close": 223.47000122070312,
      "volume": 184201600
    },
    {
      "time": "2026-05-21",
      "open": 222.2899932861328,
      "high": 227.39999389648438,
      "low": 217.92999267578125,
      "close": 219.50999450683594,
      "volume": 203381800
    },
    {
      "time": "2026-05-22",
      "open": 220.89999389648438,
      "high": 221.00999450683594,
      "low": 214.8000030517578,
      "close": 215.3300018310547,
      "volume": 169275700
    },
    {
      "time": "2026-05-26",
      "open": 216.5399932861328,
      "high": 218.17999267578125,
      "low": 212,
      "close": 214.86000061035156,
      "volume": 187202600
    },
    {
      "time": "2026-05-27",
      "open": 214.1199951171875,
      "high": 214.14999389648438,
      "low": 208.77999877929688,
      "close": 212.60000610351562,
      "volume": 167601200
    },
    {
      "time": "2026-05-28",
      "open": 211.27999877929688,
      "high": 215.52000427246094,
      "low": 211.22000122070312,
      "close": 214.25,
      "volume": 143996000
    },
    {
      "time": "2026-05-29",
      "open": 214.5800018310547,
      "high": 217.86000061035156,
      "low": 211.1300048828125,
      "close": 211.13999938964844,
      "volume": 289410600
    },
    {
      "time": "2026-06-01",
      "open": 215.72999572753906,
      "high": 224.8699951171875,
      "low": 215.6999969482422,
      "close": 224.36000061035156,
      "volume": 212850700
    },
    {
      "time": "2026-06-02",
      "open": 227.17999267578125,
      "high": 232.27999877929688,
      "low": 221.35000610351562,
      "close": 222.82000732421875,
      "volume": 193362900
    },
    {
      "time": "2026-06-03",
      "open": 221.72000122070312,
      "high": 222.82000732421875,
      "low": 214.50999450683594,
      "close": 214.75,
      "volume": 160907000
    },
    {
      "time": "2026-06-04",
      "open": 213.91000366210938,
      "high": 221.60000610351562,
      "low": 210.97000122070312,
      "close": 218.66000366210938,
      "volume": 169022200
    },
    {
      "time": "2026-06-05",
      "open": 214.52999877929688,
      "high": 214.8699951171875,
      "low": 204.3300018310547,
      "close": 205.10000610351562,
      "volume": 219655500
    },
    {
      "time": "2026-06-08",
      "open": 210.17999267578125,
      "high": 210.47000122070312,
      "low": 206,
      "close": 208.63999938964844,
      "volume": 138372800
    },
    {
      "time": "2026-06-09",
      "open": 210.6199951171875,
      "high": 211.39999389648438,
      "low": 199.33999633789062,
      "close": 208.19000244140625,
      "volume": 180962500
    },
    {
      "time": "2026-06-10",
      "open": 204.42999267578125,
      "high": 207.22000122070312,
      "low": 199.9199981689453,
      "close": 200.4199981689453,
      "volume": 161746600
    },
    {
      "time": "2026-06-11",
      "open": 201.49000549316406,
      "high": 205.66000366210938,
      "low": 199.5399932861328,
      "close": 204.8699951171875,
      "volume": 158643200
    },
    {
      "time": "2026-06-12",
      "open": 204.86000061035156,
      "high": 207.07000732421875,
      "low": 203.44000244140625,
      "close": 205.19000244140625,
      "volume": 112001800
    },
    {
      "time": "2026-06-15",
      "open": 208.9199981689453,
      "high": 212.7100067138672,
      "low": 208.33999633789062,
      "close": 212.4499969482422,
      "volume": 149936700
    },
    {
      "time": "2026-06-16",
      "open": 211.17999267578125,
      "high": 211.49000549316406,
      "low": 207.2899932861328,
      "close": 207.41000366210938,
      "volume": 125694100
    },
    {
      "time": "2026-06-17",
      "open": 208.52999877929688,
      "high": 209.2100067138672,
      "low": 203.0800018310547,
      "close": 204.64999389648438,
      "volume": 128363500
    },
    {
      "time": "2026-06-18",
      "open": 207.3300018310547,
      "high": 211.38999938964844,
      "low": 206.5,
      "close": 210.69000244140625,
      "volume": 241272000
    },
    {
      "time": "2026-06-22",
      "open": 211.44000244140625,
      "high": 213.99000549316406,
      "low": 207.72000122070312,
      "close": 208.64999389648438,
      "volume": 122041400
    },
    {
      "time": "2026-06-23",
      "open": 202.1699981689453,
      "high": 203.77000427246094,
      "low": 200,
      "close": 200.0399932861328,
      "volume": 153496200
    },
    {
      "time": "2026-06-24",
      "open": 200.1199951171875,
      "high": 201.6699981689453,
      "low": 196.5800018310547,
      "close": 199,
      "volume": 151810700
    },
    {
      "time": "2026-06-25",
      "open": 200.0800018310547,
      "high": 200.8000030517578,
      "low": 192.1300048828125,
      "close": 195.74000549316406,
      "volume": 149550000
    },
    {
      "time": "2026-06-26",
      "open": 193.1199951171875,
      "high": 195.5500030517578,
      "low": 191.22000122070312,
      "close": 192.52999877929688,
      "volume": 179304100
    },
    {
      "time": "2026-06-29",
      "open": 193.85000610351562,
      "high": 196.17999267578125,
      "low": 189.8000030517578,
      "close": 194.97000122070312,
      "volume": 148835700
    },
    {
      "time": "2026-06-30",
      "open": 197.24000549316406,
      "high": 200.6300048828125,
      "low": 195.11000061035156,
      "close": 200.08999633789062,
      "volume": 166476700
    },
    {
      "time": "2026-07-01",
      "open": 196.1999969482422,
      "high": 199.85000610351562,
      "low": 193.4499969482422,
      "close": 197.5800018310547,
      "volume": 146147600
    },
    {
      "time": "2026-07-02",
      "open": 197.13999938964844,
      "high": 200.05999755859375,
      "low": 192.35000610351562,
      "close": 194.8300018310547,
      "volume": 142068700
    },
    {
      "time": "2026-07-06",
      "open": 194.4199981689453,
      "high": 197.5500030517578,
      "low": 193.99000549316406,
      "close": 195.5500030517578,
      "volume": 108999000
    },
    {
      "time": "2026-07-07",
      "open": 192.3699951171875,
      "high": 198.41000366210938,
      "low": 191.13999938964844,
      "close": 196.92999267578125,
      "volume": 124154600
    },
    {
      "time": "2026-07-08",
      "open": 195.17999267578125,
      "high": 205.16000366210938,
      "low": 195.05999755859375,
      "close": 204.1199951171875,
      "volume": 147419100
    },
    {
      "time": "2026-07-09",
      "open": 204.4600067138672,
      "high": 204.58999633789062,
      "low": 198.9600067138672,
      "close": 202.77999877929688,
      "volume": 132037400
    },
    {
      "time": "2026-07-10",
      "open": 202,
      "high": 211,
      "low": 201.9199981689453,
      "close": 210.9600067138672,
      "volume": 148421000
    },
    {
      "time": "2026-07-13",
      "open": 208.5399932861328,
      "high": 210.57000732421875,
      "low": 203,
      "close": 203.52999877929688,
      "volume": 121411000
    },
    {
      "time": "2026-07-14",
      "open": 208.1999969482422,
      "high": 212.5500030517578,
      "low": 203.8000030517578,
      "close": 211.8000030517578,
      "volume": 124379600
    },
    {
      "time": "2026-07-15",
      "open": 211.9600067138672,
      "high": 213.80999755859375,
      "low": 206.0399932861328,
      "close": 212.5,
      "volume": 124797200
    },
    {
      "time": "2026-07-16",
      "open": 210.1699981689453,
      "high": 211.0800018310547,
      "low": 205.85000610351562,
      "close": 207.39999389648438,
      "volume": 122986100
    },
    {
      "time": "2026-07-17",
      "open": 202.63999938964844,
      "high": 206.64999389648438,
      "low": 197.97000122070312,
      "close": 202.80999755859375,
      "volume": 144281900
    },
    {
      "time": "2026-07-20",
      "open": 205.8699951171875,
      "high": 207.74000549316406,
      "low": 202.27999877929688,
      "close": 203.27999877929688,
      "volume": 88701500
    },
    {
      "time": "2026-07-21",
      "open": 207.5399932861328,
      "high": 208.64999389648438,
      "low": 204.00999450683594,
      "close": 207.2899932861328,
      "volume": 108685600
    },
    {
      "time": "2026-07-22",
      "open": 205.80999755859375,
      "high": 214.38999938964844,
      "low": 204.9499969482422,
      "close": 212.05999755859375,
      "volume": 137645600
    },
    {
      "time": "2026-07-23",
      "open": 209.4600067138672,
      "high": 210.8699951171875,
      "low": 205.9600067138672,
      "close": 208.75999450683594,
      "volume": 110505300
    },
    {
      "time": "2026-07-24",
      "open": 207.55999755859375,
      "high": 211.90989685058594,
      "low": 204.80999755859375,
      "close": 206.83999633789062,
      "volume": 110844026
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 178.09939971923828
    },
    {
      "time": "2025-10-06",
      "value": 178.34019958496094
    },
    {
      "time": "2025-10-07",
      "value": 178.5059994506836
    },
    {
      "time": "2025-10-08",
      "value": 178.7779995727539
    },
    {
      "time": "2025-10-09",
      "value": 179.04399963378907
    },
    {
      "time": "2025-10-10",
      "value": 179.1497998046875
    },
    {
      "time": "2025-10-13",
      "value": 179.44179992675782
    },
    {
      "time": "2025-10-14",
      "value": 179.44239990234374
    },
    {
      "time": "2025-10-15",
      "value": 179.47380004882814
    },
    {
      "time": "2025-10-16",
      "value": 179.5216000366211
    },
    {
      "time": "2025-10-17",
      "value": 179.57059997558594
    },
    {
      "time": "2025-10-20",
      "value": 179.56940002441405
    },
    {
      "time": "2025-10-21",
      "value": 179.55140014648438
    },
    {
      "time": "2025-10-22",
      "value": 179.49380004882812
    },
    {
      "time": "2025-10-23",
      "value": 179.5052001953125
    },
    {
      "time": "2025-10-24",
      "value": 179.59
    },
    {
      "time": "2025-10-27",
      "value": 179.81080017089843
    },
    {
      "time": "2025-10-28",
      "value": 180.19120025634766
    },
    {
      "time": "2025-10-29",
      "value": 180.81920013427734
    },
    {
      "time": "2025-10-30",
      "value": 181.36900024414064
    },
    {
      "time": "2025-10-31",
      "value": 181.91920043945314
    },
    {
      "time": "2025-11-03",
      "value": 182.4970004272461
    },
    {
      "time": "2025-11-04",
      "value": 182.87460052490235
    },
    {
      "time": "2025-11-05",
      "value": 183.14340057373047
    },
    {
      "time": "2025-11-06",
      "value": 183.27300048828124
    },
    {
      "time": "2025-11-07",
      "value": 183.43260040283204
    },
    {
      "time": "2025-11-10",
      "value": 183.93000061035156
    },
    {
      "time": "2025-11-11",
      "value": 184.3776007080078
    },
    {
      "time": "2025-11-12",
      "value": 184.8412008666992
    },
    {
      "time": "2025-11-13",
      "value": 185.14520080566408
    },
    {
      "time": "2025-11-14",
      "value": 185.60820068359374
    },
    {
      "time": "2025-11-17",
      "value": 185.97400085449217
    },
    {
      "time": "2025-11-18",
      "value": 186.1860009765625
    },
    {
      "time": "2025-11-19",
      "value": 186.36980102539061
    },
    {
      "time": "2025-11-20",
      "value": 186.4392010498047
    },
    {
      "time": "2025-11-21",
      "value": 186.46040100097656
    },
    {
      "time": "2025-11-24",
      "value": 186.55640106201173
    },
    {
      "time": "2025-11-25",
      "value": 186.61520111083985
    },
    {
      "time": "2025-11-26",
      "value": 186.8146011352539
    },
    {
      "time": "2025-11-28",
      "value": 186.82980102539062
    },
    {
      "time": "2025-12-01",
      "value": 186.89480102539062
    },
    {
      "time": "2025-12-02",
      "value": 186.85180114746095
    },
    {
      "time": "2025-12-03",
      "value": 186.87500122070313
    },
    {
      "time": "2025-12-04",
      "value": 187.00320129394532
    },
    {
      "time": "2025-12-05",
      "value": 187.09760131835938
    },
    {
      "time": "2025-12-08",
      "value": 187.24480133056642
    },
    {
      "time": "2025-12-09",
      "value": 187.30720123291016
    },
    {
      "time": "2025-12-10",
      "value": 187.251201171875
    },
    {
      "time": "2025-12-11",
      "value": 187.12500091552735
    },
    {
      "time": "2025-12-12",
      "value": 186.8476010131836
    },
    {
      "time": "2025-12-15",
      "value": 186.6210009765625
    },
    {
      "time": "2025-12-16",
      "value": 186.4646011352539
    },
    {
      "time": "2025-12-17",
      "value": 186.1826013183594
    },
    {
      "time": "2025-12-18",
      "value": 185.88320129394532
    },
    {
      "time": "2025-12-19",
      "value": 185.65160125732422
    },
    {
      "time": "2025-12-22",
      "value": 185.66220123291015
    },
    {
      "time": "2025-12-23",
      "value": 185.68000122070313
    },
    {
      "time": "2025-12-24",
      "value": 185.8516012573242
    },
    {
      "time": "2025-12-26",
      "value": 186.06560119628907
    },
    {
      "time": "2025-12-29",
      "value": 186.19380126953126
    },
    {
      "time": "2025-12-30",
      "value": 186.28020111083984
    },
    {
      "time": "2025-12-31",
      "value": 186.35740112304688
    },
    {
      "time": "2026-01-02",
      "value": 186.511201171875
    },
    {
      "time": "2026-01-05",
      "value": 186.6680010986328
    },
    {
      "time": "2026-01-06",
      "value": 186.7696011352539
    },
    {
      "time": "2026-01-07",
      "value": 186.82660125732423
    },
    {
      "time": "2026-01-08",
      "value": 186.6976010131836
    },
    {
      "time": "2026-01-09",
      "value": 186.3742010498047
    },
    {
      "time": "2026-01-12",
      "value": 185.93220123291016
    },
    {
      "time": "2026-01-13",
      "value": 185.59060119628907
    },
    {
      "time": "2026-01-14",
      "value": 185.20360107421874
    },
    {
      "time": "2026-01-15",
      "value": 184.80700103759764
    },
    {
      "time": "2026-01-16",
      "value": 184.5578009033203
    },
    {
      "time": "2026-01-20",
      "value": 184.21500091552736
    },
    {
      "time": "2026-01-21",
      "value": 184.11980102539061
    },
    {
      "time": "2026-01-22",
      "value": 184.05360107421876
    },
    {
      "time": "2026-01-23",
      "value": 183.8260009765625
    },
    {
      "time": "2026-01-26",
      "value": 183.69220092773438
    },
    {
      "time": "2026-01-27",
      "value": 183.58660095214844
    },
    {
      "time": "2026-01-28",
      "value": 183.67980102539062
    },
    {
      "time": "2026-01-29",
      "value": 183.72660095214843
    },
    {
      "time": "2026-01-30",
      "value": 183.81720092773438
    },
    {
      "time": "2026-02-02",
      "value": 183.90220092773438
    },
    {
      "time": "2026-02-03",
      "value": 183.77860076904298
    },
    {
      "time": "2026-02-04",
      "value": 183.64960083007813
    },
    {
      "time": "2026-02-05",
      "value": 183.5096008300781
    },
    {
      "time": "2026-02-06",
      "value": 183.56680084228515
    },
    {
      "time": "2026-02-09",
      "value": 183.81120056152344
    },
    {
      "time": "2026-02-10",
      "value": 183.97680053710937
    },
    {
      "time": "2026-02-11",
      "value": 184.23780059814453
    },
    {
      "time": "2026-02-12",
      "value": 184.37820068359375
    },
    {
      "time": "2026-02-13",
      "value": 184.4052005004883
    },
    {
      "time": "2026-02-17",
      "value": 184.51280059814454
    },
    {
      "time": "2026-02-18",
      "value": 184.60480041503905
    },
    {
      "time": "2026-02-19",
      "value": 184.71460021972655
    },
    {
      "time": "2026-02-20",
      "value": 184.8000003051758
    },
    {
      "time": "2026-02-23",
      "value": 184.93160034179687
    },
    {
      "time": "2026-02-24",
      "value": 185.11300048828124
    },
    {
      "time": "2026-02-25",
      "value": 185.4056005859375
    },
    {
      "time": "2026-02-26",
      "value": 185.60300048828125
    },
    {
      "time": "2026-02-27",
      "value": 185.62100067138672
    },
    {
      "time": "2026-03-02",
      "value": 185.71620056152344
    },
    {
      "time": "2026-03-03",
      "value": 185.89840057373047
    },
    {
      "time": "2026-03-04",
      "value": 186.07640045166016
    },
    {
      "time": "2026-03-05",
      "value": 186.1234002685547
    },
    {
      "time": "2026-03-06",
      "value": 186.00600036621094
    },
    {
      "time": "2026-03-09",
      "value": 185.8748001098633
    },
    {
      "time": "2026-03-10",
      "value": 185.79800018310547
    },
    {
      "time": "2026-03-11",
      "value": 185.70800018310547
    },
    {
      "time": "2026-03-12",
      "value": 185.60640014648436
    },
    {
      "time": "2026-03-13",
      "value": 185.46060028076172
    },
    {
      "time": "2026-03-16",
      "value": 185.39500030517578
    },
    {
      "time": "2026-03-17",
      "value": 185.25660003662108
    },
    {
      "time": "2026-03-18",
      "value": 185.10220001220702
    },
    {
      "time": "2026-03-19",
      "value": 184.92859985351564
    },
    {
      "time": "2026-03-20",
      "value": 184.60039978027345
    },
    {
      "time": "2026-03-23",
      "value": 184.41239990234374
    },
    {
      "time": "2026-03-24",
      "value": 184.21919982910157
    },
    {
      "time": "2026-03-25",
      "value": 184.09399963378905
    },
    {
      "time": "2026-03-26",
      "value": 183.80259979248046
    },
    {
      "time": "2026-03-27",
      "value": 183.49019989013672
    },
    {
      "time": "2026-03-30",
      "value": 183.05259979248046
    },
    {
      "time": "2026-03-31",
      "value": 182.81599975585937
    },
    {
      "time": "2026-04-01",
      "value": 182.769599609375
    },
    {
      "time": "2026-04-02",
      "value": 182.6509994506836
    },
    {
      "time": "2026-04-06",
      "value": 182.50699951171876
    },
    {
      "time": "2026-04-07",
      "value": 182.31559967041017
    },
    {
      "time": "2026-04-08",
      "value": 182.2277996826172
    },
    {
      "time": "2026-04-09",
      "value": 182.13559967041016
    },
    {
      "time": "2026-04-10",
      "value": 182.07779968261718
    },
    {
      "time": "2026-04-13",
      "value": 182.01379974365236
    },
    {
      "time": "2026-04-14",
      "value": 182.1213995361328
    },
    {
      "time": "2026-04-15",
      "value": 182.38659942626953
    },
    {
      "time": "2026-04-16",
      "value": 182.74679962158203
    },
    {
      "time": "2026-04-17",
      "value": 183.29659942626952
    },
    {
      "time": "2026-04-20",
      "value": 183.90019927978517
    },
    {
      "time": "2026-04-21",
      "value": 184.18959930419922
    },
    {
      "time": "2026-04-22",
      "value": 184.43879943847656
    },
    {
      "time": "2026-04-23",
      "value": 184.66079956054688
    },
    {
      "time": "2026-04-24",
      "value": 185.02519958496094
    },
    {
      "time": "2026-04-27",
      "value": 185.61859954833983
    },
    {
      "time": "2026-04-28",
      "value": 186.22579956054688
    },
    {
      "time": "2026-04-29",
      "value": 186.7113995361328
    },
    {
      "time": "2026-04-30",
      "value": 186.9431997680664
    },
    {
      "time": "2026-05-01",
      "value": 187.15419982910157
    },
    {
      "time": "2026-05-04",
      "value": 187.32739959716798
    },
    {
      "time": "2026-05-05",
      "value": 187.4263995361328
    },
    {
      "time": "2026-05-06",
      "value": 187.7259994506836
    },
    {
      "time": "2026-05-07",
      "value": 188.04479949951173
    },
    {
      "time": "2026-05-08",
      "value": 188.6509994506836
    },
    {
      "time": "2026-05-11",
      "value": 189.4959994506836
    },
    {
      "time": "2026-05-12",
      "value": 190.26199951171876
    },
    {
      "time": "2026-05-13",
      "value": 191.1775994873047
    },
    {
      "time": "2026-05-14",
      "value": 192.2315997314453
    },
    {
      "time": "2026-05-15",
      "value": 193.07119995117188
    },
    {
      "time": "2026-05-18",
      "value": 193.96119995117186
    },
    {
      "time": "2026-05-19",
      "value": 194.72040008544923
    },
    {
      "time": "2026-05-20",
      "value": 195.49440002441406
    },
    {
      "time": "2026-05-21",
      "value": 196.16399993896485
    },
    {
      "time": "2026-05-22",
      "value": 196.80779998779298
    },
    {
      "time": "2026-05-26",
      "value": 197.5
    },
    {
      "time": "2026-05-27",
      "value": 198.08760009765626
    },
    {
      "time": "2026-05-28",
      "value": 198.73400024414062
    },
    {
      "time": "2026-05-29",
      "value": 199.3488003540039
    },
    {
      "time": "2026-06-01",
      "value": 200.26480041503908
    },
    {
      "time": "2026-06-02",
      "value": 201.2672006225586
    },
    {
      "time": "2026-06-03",
      "value": 202.04940063476562
    },
    {
      "time": "2026-06-04",
      "value": 202.91860076904297
    },
    {
      "time": "2026-06-05",
      "value": 203.44700103759766
    },
    {
      "time": "2026-06-08",
      "value": 204.19500091552734
    },
    {
      "time": "2026-06-09",
      "value": 205.00840087890626
    },
    {
      "time": "2026-06-10",
      "value": 205.71340087890624
    },
    {
      "time": "2026-06-11",
      "value": 206.3228009033203
    },
    {
      "time": "2026-06-12",
      "value": 206.91160095214843
    },
    {
      "time": "2026-06-15",
      "value": 207.6128009033203
    },
    {
      "time": "2026-06-16",
      "value": 208.20820098876953
    },
    {
      "time": "2026-06-17",
      "value": 208.7392007446289
    },
    {
      "time": "2026-06-18",
      "value": 209.31140075683595
    },
    {
      "time": "2026-06-22",
      "value": 209.80620056152344
    },
    {
      "time": "2026-06-23",
      "value": 210.03440032958986
    },
    {
      "time": "2026-06-24",
      "value": 210.22820037841797
    },
    {
      "time": "2026-06-25",
      "value": 210.21280059814453
    },
    {
      "time": "2026-06-26",
      "value": 210.08600067138673
    },
    {
      "time": "2026-06-29",
      "value": 210.01840057373047
    },
    {
      "time": "2026-06-30",
      "value": 209.98660064697265
    },
    {
      "time": "2026-07-01",
      "value": 209.89700073242187
    },
    {
      "time": "2026-07-02",
      "value": 209.7960006713867
    },
    {
      "time": "2026-07-06",
      "value": 209.65700073242186
    },
    {
      "time": "2026-07-07",
      "value": 209.60280059814454
    },
    {
      "time": "2026-07-08",
      "value": 209.51980041503907
    },
    {
      "time": "2026-07-09",
      "value": 209.24320037841798
    },
    {
      "time": "2026-07-10",
      "value": 209.1990005493164
    },
    {
      "time": "2026-07-13",
      "value": 209.08460052490236
    },
    {
      "time": "2026-07-14",
      "value": 209.32920043945313
    },
    {
      "time": "2026-07-15",
      "value": 209.61020050048828
    },
    {
      "time": "2026-07-16",
      "value": 209.7886004638672
    },
    {
      "time": "2026-07-17",
      "value": 209.91480041503905
    },
    {
      "time": "2026-07-20",
      "value": 209.8238003540039
    },
    {
      "time": "2026-07-21",
      "value": 209.73960021972655
    },
    {
      "time": "2026-07-22",
      "value": 209.67680023193358
    },
    {
      "time": "2026-07-23",
      "value": 209.46320007324218
    },
    {
      "time": "2026-07-24",
      "value": 209.18440002441406
    }
  ],
  "analysis": null
}