{
  "ok": true,
  "cached": false,
  "ticker": "NXPI",
  "price": 269.24,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Julie Johnson",
      "slug": "julie-johnson",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2025-12-18",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Dan Newhouse",
      "slug": "dan-newhouse",
      "txn_type": "P",
      "owner": "SP",
      "txn_date": "2025-12-11",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "NXPI to Report Q2 Earnings: What's in Store for the Stock?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/nxpi-report-q2-earnings-whats-152100380.html",
      "published": "2026-07-24"
    },
    {
      "title": "Oppenheimer Adjusts Price Target on NXP Semiconductors to $325 From $300, Maintains Outperform Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/oppenheimer-adjusts-price-target-nxp-123349078.html",
      "published": "2026-07-24"
    },
    {
      "title": "Technical Assessment: Bullish in the Intermediate-Term",
      "publisher": "Argus Research",
      "link": "https://finance.yahoo.com/m/13fa00e3-b540-3349-81e1-2bc1d07e09be/technical-assessment%3A-bullish.html",
      "published": "2026-07-24"
    },
    {
      "title": "Countdown to NXP (NXPI) Q2 Earnings: A Look at Estimates Beyond Revenue and EPS",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/countdown-nxp-nxpi-q2-earnings-131504826.html",
      "published": "2026-07-23"
    },
    {
      "title": "TXN Keeps Climbing. Should You Climb On?",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/dd59a580-a1bf-3283-929b-2ff4dad7c88e/txn-keeps-climbing.-should.html",
      "published": "2026-07-23"
    },
    {
      "title": "3 Cash-Producing Stocks We Find Risky",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/3-cash-producing-stocks-risky-103027016.html",
      "published": "2026-07-22"
    },
    {
      "title": "NXP Semiconductors (NXPI) Rises Higher Than Market: Key Facts",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/nxp-semiconductors-nxpi-rises-higher-221504862.html",
      "published": "2026-07-21"
    },
    {
      "title": "Susquehanna Adjusts Price Target on NXP Semiconductors to $250 From $210, Maintains Neutral Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/susquehanna-adjusts-price-target-nxp-120641378.html",
      "published": "2026-07-21"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 222.88999938964844,
      "high": 223.8000030517578,
      "low": 221,
      "close": 223.2899932861328,
      "volume": 2160700
    },
    {
      "time": "2025-07-28",
      "open": 225.85000610351562,
      "high": 228.6699981689453,
      "low": 224.75,
      "close": 228.49000549316406,
      "volume": 2924900
    },
    {
      "time": "2025-07-29",
      "open": 229.32000732421875,
      "high": 233.11000061035156,
      "low": 226.42999267578125,
      "close": 226.74000549316406,
      "volume": 1915600
    },
    {
      "time": "2025-07-30",
      "open": 228.05999755859375,
      "high": 228.05999755859375,
      "low": 219.8000030517578,
      "close": 220.94000244140625,
      "volume": 2092700
    },
    {
      "time": "2025-07-31",
      "open": 219.47999572753906,
      "high": 219.47999572753906,
      "low": 212.19000244140625,
      "close": 213.77000427246094,
      "volume": 2727200
    },
    {
      "time": "2025-08-01",
      "open": 211.22000122070312,
      "high": 212,
      "low": 206.27000427246094,
      "close": 209.9199981689453,
      "volume": 2554400
    },
    {
      "time": "2025-08-04",
      "open": 210.63999938964844,
      "high": 212.1199951171875,
      "low": 209.35000610351562,
      "close": 211.99000549316406,
      "volume": 2184000
    },
    {
      "time": "2025-08-05",
      "open": 213.5800018310547,
      "high": 215.08999633789062,
      "low": 207.8000030517578,
      "close": 208.47000122070312,
      "volume": 2756900
    },
    {
      "time": "2025-08-06",
      "open": 207.4499969482422,
      "high": 207.4499969482422,
      "low": 203.24000549316406,
      "close": 205.9199981689453,
      "volume": 2769600
    },
    {
      "time": "2025-08-07",
      "open": 208.75999450683594,
      "high": 210.5399932861328,
      "low": 204.52000427246094,
      "close": 205.91000366210938,
      "volume": 2195900
    },
    {
      "time": "2025-08-08",
      "open": 206.47000122070312,
      "high": 209.80999755859375,
      "low": 204.58999633789062,
      "close": 207.16000366210938,
      "volume": 1659700
    },
    {
      "time": "2025-08-11",
      "open": 207.10000610351562,
      "high": 210.5800018310547,
      "low": 204.72999572753906,
      "close": 205.16000366210938,
      "volume": 3902300
    },
    {
      "time": "2025-08-12",
      "open": 207.72000122070312,
      "high": 220.77999877929688,
      "low": 206.9199981689453,
      "close": 220.0500030517578,
      "volume": 4210300
    },
    {
      "time": "2025-08-13",
      "open": 220.77000427246094,
      "high": 231.00999450683594,
      "low": 220.07000732421875,
      "close": 230.52000427246094,
      "volume": 3582900
    },
    {
      "time": "2025-08-14",
      "open": 226.2899932861328,
      "high": 232.52000427246094,
      "low": 224.0800018310547,
      "close": 231.5399932861328,
      "volume": 2810200
    },
    {
      "time": "2025-08-15",
      "open": 233.52000427246094,
      "high": 233.52000427246094,
      "low": 226.22000122070312,
      "close": 228.77999877929688,
      "volume": 3336700
    },
    {
      "time": "2025-08-18",
      "open": 228.99000549316406,
      "high": 233.9499969482422,
      "low": 227.72999572753906,
      "close": 232.00999450683594,
      "volume": 2470000
    },
    {
      "time": "2025-08-19",
      "open": 232.60000610351562,
      "high": 233.99000549316406,
      "low": 228.52000427246094,
      "close": 229.27000427246094,
      "volume": 2217600
    },
    {
      "time": "2025-08-20",
      "open": 231.49000549316406,
      "high": 233.49000549316406,
      "low": 223,
      "close": 228.77000427246094,
      "volume": 3986800
    },
    {
      "time": "2025-08-21",
      "open": 226.8800048828125,
      "high": 227.80999755859375,
      "low": 223.2100067138672,
      "close": 223.92999267578125,
      "volume": 2003100
    },
    {
      "time": "2025-08-22",
      "open": 225.66000366210938,
      "high": 238.32000732421875,
      "low": 224.08999633789062,
      "close": 234.8300018310547,
      "volume": 2994000
    },
    {
      "time": "2025-08-25",
      "open": 233.6300048828125,
      "high": 237.80999755859375,
      "low": 233.52999877929688,
      "close": 236.6699981689453,
      "volume": 1261900
    },
    {
      "time": "2025-08-26",
      "open": 235.83999633789062,
      "high": 239.5,
      "low": 235.27999877929688,
      "close": 237.82000732421875,
      "volume": 2356600
    },
    {
      "time": "2025-08-27",
      "open": 235.97999572753906,
      "high": 238.10000610351562,
      "low": 234.6999969482422,
      "close": 237.6699981689453,
      "volume": 1054000
    },
    {
      "time": "2025-08-28",
      "open": 239.75999450683594,
      "high": 241.4199981689453,
      "low": 238.5399932861328,
      "close": 239.07000732421875,
      "volume": 1615900
    },
    {
      "time": "2025-08-29",
      "open": 238.1699981689453,
      "high": 239.10000610351562,
      "low": 233.5,
      "close": 234.85000610351562,
      "volume": 2250700
    },
    {
      "time": "2025-09-02",
      "open": 227.94000244140625,
      "high": 233.02000427246094,
      "low": 226.16000366210938,
      "close": 232.66000366210938,
      "volume": 2211600
    },
    {
      "time": "2025-09-03",
      "open": 232.5,
      "high": 234.11000061035156,
      "low": 223.89999389648438,
      "close": 228.1999969482422,
      "volume": 2826000
    },
    {
      "time": "2025-09-04",
      "open": 224.77000427246094,
      "high": 225.97999572753906,
      "low": 218.9499969482422,
      "close": 225.38999938964844,
      "volume": 3308900
    },
    {
      "time": "2025-09-05",
      "open": 227.2100067138672,
      "high": 230.8800048828125,
      "low": 224.60000610351562,
      "close": 226.74000549316406,
      "volume": 2006500
    },
    {
      "time": "2025-09-08",
      "open": 227.39999389648438,
      "high": 229.4199981689453,
      "low": 224.6199951171875,
      "close": 225.5,
      "volume": 1876700
    },
    {
      "time": "2025-09-09",
      "open": 224.32000732421875,
      "high": 225.00999450683594,
      "low": 221.77000427246094,
      "close": 223.69000244140625,
      "volume": 1569100
    },
    {
      "time": "2025-09-10",
      "open": 224.1199951171875,
      "high": 224.60000610351562,
      "low": 219.1300048828125,
      "close": 219.27999877929688,
      "volume": 3210200
    },
    {
      "time": "2025-09-11",
      "open": 221.52999877929688,
      "high": 224.3800048828125,
      "low": 218.39999389648438,
      "close": 223.2100067138672,
      "volume": 2999400
    },
    {
      "time": "2025-09-12",
      "open": 222.66000366210938,
      "high": 223.08999633789062,
      "low": 218.60000610351562,
      "close": 218.82000732421875,
      "volume": 2061800
    },
    {
      "time": "2025-09-15",
      "open": 216.2100067138672,
      "high": 223.5399932861328,
      "low": 215.64999389648438,
      "close": 219.27000427246094,
      "volume": 1828500
    },
    {
      "time": "2025-09-16",
      "open": 220.30999755859375,
      "high": 223.3300018310547,
      "low": 217.92999267578125,
      "close": 220.99000549316406,
      "volume": 2208900
    },
    {
      "time": "2025-09-17",
      "open": 220.67999267578125,
      "high": 226.64999389648438,
      "low": 218.5399932861328,
      "close": 221.88999938964844,
      "volume": 2337200
    },
    {
      "time": "2025-09-18",
      "open": 225.77999877929688,
      "high": 228.3300018310547,
      "low": 223.69000244140625,
      "close": 226.50999450683594,
      "volume": 3553200
    },
    {
      "time": "2025-09-19",
      "open": 228.67999267578125,
      "high": 229.11000061035156,
      "low": 222.14999389648438,
      "close": 224.0500030517578,
      "volume": 3420100
    },
    {
      "time": "2025-09-22",
      "open": 224.10000610351562,
      "high": 227.50999450683594,
      "low": 222.3699951171875,
      "close": 225.72999572753906,
      "volume": 1715300
    },
    {
      "time": "2025-09-23",
      "open": 226.72999572753906,
      "high": 229.89999389648438,
      "low": 224.50999450683594,
      "close": 225.6199951171875,
      "volume": 2096400
    },
    {
      "time": "2025-09-24",
      "open": 225.92999267578125,
      "high": 228.82000732421875,
      "low": 224.9600067138672,
      "close": 227.66000366210938,
      "volume": 1679900
    },
    {
      "time": "2025-09-25",
      "open": 224.99000549316406,
      "high": 227.42999267578125,
      "low": 222,
      "close": 226.80999755859375,
      "volume": 2116700
    },
    {
      "time": "2025-09-26",
      "open": 223.47999572753906,
      "high": 227.1999969482422,
      "low": 223.10000610351562,
      "close": 226.0399932861328,
      "volume": 1235200
    },
    {
      "time": "2025-09-29",
      "open": 227.8699951171875,
      "high": 227.9600067138672,
      "low": 224.6300048828125,
      "close": 226.11000061035156,
      "volume": 1352200
    },
    {
      "time": "2025-09-30",
      "open": 225.55999755859375,
      "high": 227.9499969482422,
      "low": 222.8800048828125,
      "close": 227.72999572753906,
      "volume": 1723300
    },
    {
      "time": "2025-10-01",
      "open": 225.85000610351562,
      "high": 227.85000610351562,
      "low": 221,
      "close": 224.91000366210938,
      "volume": 2079800
    },
    {
      "time": "2025-10-02",
      "open": 226,
      "high": 230.86000061035156,
      "low": 225.00999450683594,
      "close": 227.7100067138672,
      "volume": 1831500
    },
    {
      "time": "2025-10-03",
      "open": 228.39999389648438,
      "high": 232.07000732421875,
      "low": 227.99000549316406,
      "close": 228.88999938964844,
      "volume": 1537400
    },
    {
      "time": "2025-10-06",
      "open": 232.05999755859375,
      "high": 234,
      "low": 227.10000610351562,
      "close": 231.4199981689453,
      "volume": 1949600
    },
    {
      "time": "2025-10-07",
      "open": 232.5500030517578,
      "high": 232.99000549316406,
      "low": 219.16000366210938,
      "close": 219.5800018310547,
      "volume": 2492900
    },
    {
      "time": "2025-10-08",
      "open": 219.88999938964844,
      "high": 227.19000244140625,
      "low": 219.5,
      "close": 225.63999938964844,
      "volume": 2631200
    },
    {
      "time": "2025-10-09",
      "open": 223.30999755859375,
      "high": 225.75999450683594,
      "low": 218.97999572753906,
      "close": 221.4199981689453,
      "volume": 2615600
    },
    {
      "time": "2025-10-10",
      "open": 221.07000732421875,
      "high": 222.6699981689453,
      "low": 205.13999938964844,
      "close": 205.3699951171875,
      "volume": 3980800
    },
    {
      "time": "2025-10-13",
      "open": 211.61000061035156,
      "high": 217.39999389648438,
      "low": 210.74000549316406,
      "close": 216.6999969482422,
      "volume": 2806300
    },
    {
      "time": "2025-10-14",
      "open": 211.67999267578125,
      "high": 219.69000244140625,
      "low": 210.8000030517578,
      "close": 216.11000061035156,
      "volume": 2341700
    },
    {
      "time": "2025-10-15",
      "open": 219.75999450683594,
      "high": 220,
      "low": 214.02000427246094,
      "close": 217.22999572753906,
      "volume": 1939300
    },
    {
      "time": "2025-10-16",
      "open": 219.3699951171875,
      "high": 220.1699981689453,
      "low": 213.11000061035156,
      "close": 217.41000366210938,
      "volume": 2477700
    },
    {
      "time": "2025-10-17",
      "open": 216.72000122070312,
      "high": 218.0500030517578,
      "low": 212.8800048828125,
      "close": 214.35000610351562,
      "volume": 1950400
    },
    {
      "time": "2025-10-20",
      "open": 216.72000122070312,
      "high": 222.22999572753906,
      "low": 215.60000610351562,
      "close": 219.82000732421875,
      "volume": 2374500
    },
    {
      "time": "2025-10-21",
      "open": 219.33999633789062,
      "high": 224.27000427246094,
      "low": 218.50999450683594,
      "close": 222.33999633789062,
      "volume": 1935400
    },
    {
      "time": "2025-10-22",
      "open": 217.07000732421875,
      "high": 223.27999877929688,
      "low": 215,
      "close": 217.16000366210938,
      "volume": 3607800
    },
    {
      "time": "2025-10-23",
      "open": 213,
      "high": 221.39999389648438,
      "low": 212.72999572753906,
      "close": 220.72999572753906,
      "volume": 2517700
    },
    {
      "time": "2025-10-24",
      "open": 223.9600067138672,
      "high": 223.9600067138672,
      "low": 218.1199951171875,
      "close": 219.16000366210938,
      "volume": 2500800
    },
    {
      "time": "2025-10-27",
      "open": 221.38999938964844,
      "high": 221.88999938964844,
      "low": 218.88999938964844,
      "close": 221.55999755859375,
      "volume": 4076100
    },
    {
      "time": "2025-10-28",
      "open": 218.16000366210938,
      "high": 220.42999267578125,
      "low": 207.99000549316406,
      "close": 212.9600067138672,
      "volume": 4414700
    },
    {
      "time": "2025-10-29",
      "open": 212.27999877929688,
      "high": 213.02000427246094,
      "low": 202.47999572753906,
      "close": 204.7100067138672,
      "volume": 5104800
    },
    {
      "time": "2025-10-30",
      "open": 204.64999389648438,
      "high": 209.6999969482422,
      "low": 203.3800048828125,
      "close": 206.3800048828125,
      "volume": 3417100
    },
    {
      "time": "2025-10-31",
      "open": 206.3800048828125,
      "high": 212.22000122070312,
      "low": 205.1999969482422,
      "close": 209.1199951171875,
      "volume": 2506000
    },
    {
      "time": "2025-11-03",
      "open": 211.07000732421875,
      "high": 212.77999877929688,
      "low": 207.94000244140625,
      "close": 210.38999938964844,
      "volume": 1982500
    },
    {
      "time": "2025-11-04",
      "open": 208.47000122070312,
      "high": 209.9600067138672,
      "low": 203.92999267578125,
      "close": 204.4199981689453,
      "volume": 2904800
    },
    {
      "time": "2025-11-05",
      "open": 205.1699981689453,
      "high": 213.08999633789062,
      "low": 205.0399932861328,
      "close": 210.44000244140625,
      "volume": 2306700
    },
    {
      "time": "2025-11-06",
      "open": 209.1300048828125,
      "high": 210.3699951171875,
      "low": 204.69000244140625,
      "close": 206.4499969482422,
      "volume": 2037800
    },
    {
      "time": "2025-11-07",
      "open": 204.4199981689453,
      "high": 204.75,
      "low": 198.5,
      "close": 204.55999755859375,
      "volume": 2586100
    },
    {
      "time": "2025-11-10",
      "open": 207.94000244140625,
      "high": 208.5,
      "low": 202.16000366210938,
      "close": 205.1300048828125,
      "volume": 2160500
    },
    {
      "time": "2025-11-11",
      "open": 204.0500030517578,
      "high": 206.0500030517578,
      "low": 202.08999633789062,
      "close": 202.86000061035156,
      "volume": 1735200
    },
    {
      "time": "2025-11-12",
      "open": 204.97000122070312,
      "high": 206.9499969482422,
      "low": 203.4499969482422,
      "close": 204.0800018310547,
      "volume": 2046300
    },
    {
      "time": "2025-11-13",
      "open": 202.9199981689453,
      "high": 204.74000549316406,
      "low": 199.02000427246094,
      "close": 201.22000122070312,
      "volume": 2528400
    },
    {
      "time": "2025-11-14",
      "open": 198.8300018310547,
      "high": 199.80999755859375,
      "low": 196.17999267578125,
      "close": 197.10000610351562,
      "volume": 2111000
    },
    {
      "time": "2025-11-17",
      "open": 195.17999267578125,
      "high": 196.64999389648438,
      "low": 188.49000549316406,
      "close": 190.50999450683594,
      "volume": 2498900
    },
    {
      "time": "2025-11-18",
      "open": 189.85000610351562,
      "high": 190.85000610351562,
      "low": 187.74000549316406,
      "close": 188.58999633789062,
      "volume": 2776900
    },
    {
      "time": "2025-11-19",
      "open": 189.44000244140625,
      "high": 191.3699951171875,
      "low": 188.36000061035156,
      "close": 190.05999755859375,
      "volume": 2969200
    },
    {
      "time": "2025-11-20",
      "open": 192.1699981689453,
      "high": 194.1699981689453,
      "low": 183,
      "close": 184.19000244140625,
      "volume": 3426800
    },
    {
      "time": "2025-11-21",
      "open": 184.64999389648438,
      "high": 193.8300018310547,
      "low": 183.1999969482422,
      "close": 191.35000610351562,
      "volume": 3403000
    },
    {
      "time": "2025-11-24",
      "open": 192.25,
      "high": 193.67999267578125,
      "low": 190.22999572753906,
      "close": 191.55999755859375,
      "volume": 4513700
    },
    {
      "time": "2025-11-25",
      "open": 190.47000122070312,
      "high": 193.9499969482422,
      "low": 188.42999267578125,
      "close": 191.02000427246094,
      "volume": 3214000
    },
    {
      "time": "2025-11-26",
      "open": 191.7899932861328,
      "high": 195.72000122070312,
      "low": 191.24000549316406,
      "close": 193.75999450683594,
      "volume": 2836000
    },
    {
      "time": "2025-11-28",
      "open": 193.89999389648438,
      "high": 195.3000030517578,
      "low": 193.3699951171875,
      "close": 194.94000244140625,
      "volume": 1654100
    },
    {
      "time": "2025-12-01",
      "open": 191.6699981689453,
      "high": 200.19000244140625,
      "low": 191.2899932861328,
      "close": 199.49000549316406,
      "volume": 3393800
    },
    {
      "time": "2025-12-02",
      "open": 200.52999877929688,
      "high": 217.49000549316406,
      "low": 199.49000549316406,
      "close": 215.35000610351562,
      "volume": 6160000
    },
    {
      "time": "2025-12-03",
      "open": 217.83999633789062,
      "high": 228.8000030517578,
      "low": 215.16000366210938,
      "close": 227.55999755859375,
      "volume": 4593800
    },
    {
      "time": "2025-12-04",
      "open": 226.77999877929688,
      "high": 228.27999877929688,
      "low": 224.07000732421875,
      "close": 226.16000366210938,
      "volume": 3614800
    },
    {
      "time": "2025-12-05",
      "open": 228.86000061035156,
      "high": 231,
      "low": 227.8300018310547,
      "close": 227.9499969482422,
      "volume": 2208700
    },
    {
      "time": "2025-12-08",
      "open": 229.6300048828125,
      "high": 232.66000366210938,
      "low": 227.25999450683594,
      "close": 229.00999450683594,
      "volume": 2839700
    },
    {
      "time": "2025-12-09",
      "open": 227.27000427246094,
      "high": 230.61000061035156,
      "low": 227.0399932861328,
      "close": 228.0500030517578,
      "volume": 1845500
    },
    {
      "time": "2025-12-10",
      "open": 227.55999755859375,
      "high": 232.58999633789062,
      "low": 225.4600067138672,
      "close": 230.77999877929688,
      "volume": 2155300
    },
    {
      "time": "2025-12-11",
      "open": 229.2899932861328,
      "high": 232.91000366210938,
      "low": 227.97999572753906,
      "close": 231.8300018310547,
      "volume": 2350000
    },
    {
      "time": "2025-12-12",
      "open": 232.1699981689453,
      "high": 234.92999267578125,
      "low": 227.41000366210938,
      "close": 228.16000366210938,
      "volume": 3591000
    },
    {
      "time": "2025-12-15",
      "open": 230.77999877929688,
      "high": 233.7899932861328,
      "low": 228.2899932861328,
      "close": 231.8300018310547,
      "volume": 3077000
    },
    {
      "time": "2025-12-16",
      "open": 232.1699981689453,
      "high": 233,
      "low": 227.9600067138672,
      "close": 229.75,
      "volume": 2467200
    },
    {
      "time": "2025-12-17",
      "open": 230.32000732421875,
      "high": 231.8300018310547,
      "low": 223.02999877929688,
      "close": 223.22999572753906,
      "volume": 2685000
    },
    {
      "time": "2025-12-18",
      "open": 227.27000427246094,
      "high": 228.60000610351562,
      "low": 222.02999877929688,
      "close": 222.0800018310547,
      "volume": 2665300
    },
    {
      "time": "2025-12-19",
      "open": 224.27999877929688,
      "high": 229.1199951171875,
      "low": 224.00999450683594,
      "close": 226.27000427246094,
      "volume": 10501500
    },
    {
      "time": "2025-12-22",
      "open": 229.74000549316406,
      "high": 231.9499969482422,
      "low": 227.52999877929688,
      "close": 228.94000244140625,
      "volume": 1801200
    },
    {
      "time": "2025-12-23",
      "open": 226.6699981689453,
      "high": 227.89999389648438,
      "low": 224.5,
      "close": 225.97999572753906,
      "volume": 1871300
    },
    {
      "time": "2025-12-24",
      "open": 226.47000122070312,
      "high": 228.42999267578125,
      "low": 224.5800018310547,
      "close": 225.25999450683594,
      "volume": 1031000
    },
    {
      "time": "2025-12-26",
      "open": 225.63999938964844,
      "high": 225.63999938964844,
      "low": 222.75,
      "close": 222.8699951171875,
      "volume": 1439700
    },
    {
      "time": "2025-12-29",
      "open": 222.4600067138672,
      "high": 224.11000061035156,
      "low": 219.13999938964844,
      "close": 220.4600067138672,
      "volume": 2498400
    },
    {
      "time": "2025-12-30",
      "open": 221.1699981689453,
      "high": 223.38999938964844,
      "low": 219.77999877929688,
      "close": 219.97999572753906,
      "volume": 1746100
    },
    {
      "time": "2025-12-31",
      "open": 219.6199951171875,
      "high": 220.33999633789062,
      "low": 216.8800048828125,
      "close": 217.05999755859375,
      "volume": 1413000
    },
    {
      "time": "2026-01-02",
      "open": 220.61000061035156,
      "high": 223.61000061035156,
      "low": 219.44000244140625,
      "close": 221.27999877929688,
      "volume": 2896000
    },
    {
      "time": "2026-01-05",
      "open": 221.85000610351562,
      "high": 230.4199981689453,
      "low": 221.85000610351562,
      "close": 223.8800048828125,
      "volume": 2856300
    },
    {
      "time": "2026-01-06",
      "open": 228.3000030517578,
      "high": 246.88999938964844,
      "low": 228.3000030517578,
      "close": 245.9499969482422,
      "volume": 4418000
    },
    {
      "time": "2026-01-07",
      "open": 241.61000061035156,
      "high": 244.3000030517578,
      "low": 236.1699981689453,
      "close": 239.33999633789062,
      "volume": 2798300
    },
    {
      "time": "2026-01-08",
      "open": 236.30999755859375,
      "high": 239.42999267578125,
      "low": 231.83999633789062,
      "close": 237.88999938964844,
      "volume": 2168100
    },
    {
      "time": "2026-01-09",
      "open": 237.36000061035156,
      "high": 242.8800048828125,
      "low": 236.39999389648438,
      "close": 241.14999389648438,
      "volume": 2732500
    },
    {
      "time": "2026-01-12",
      "open": 238.22999572753906,
      "high": 240.39999389648438,
      "low": 235.69000244140625,
      "close": 238.3300018310547,
      "volume": 2333200
    },
    {
      "time": "2026-01-13",
      "open": 238.3300018310547,
      "high": 240.30999755859375,
      "low": 237.1999969482422,
      "close": 239.08999633789062,
      "volume": 1748900
    },
    {
      "time": "2026-01-14",
      "open": 236.6199951171875,
      "high": 240.91000366210938,
      "low": 235.3300018310547,
      "close": 240.80999755859375,
      "volume": 1986700
    },
    {
      "time": "2026-01-15",
      "open": 242.38999938964844,
      "high": 243.4600067138672,
      "low": 236.5500030517578,
      "close": 238.60000610351562,
      "volume": 2314400
    },
    {
      "time": "2026-01-16",
      "open": 241.5500030517578,
      "high": 242.11000061035156,
      "low": 236.88999938964844,
      "close": 237.11000061035156,
      "volume": 2676600
    },
    {
      "time": "2026-01-20",
      "open": 231,
      "high": 234.82000732421875,
      "low": 228.75999450683594,
      "close": 230.6999969482422,
      "volume": 2425500
    },
    {
      "time": "2026-01-21",
      "open": 234.66000366210938,
      "high": 237,
      "low": 229.66000366210938,
      "close": 233.72000122070312,
      "volume": 3497400
    },
    {
      "time": "2026-01-22",
      "open": 238.1300048828125,
      "high": 241.10000610351562,
      "low": 235.22000122070312,
      "close": 236.75,
      "volume": 2012400
    },
    {
      "time": "2026-01-23",
      "open": 236.6199951171875,
      "high": 236.6199951171875,
      "low": 229.07000732421875,
      "close": 232.47999572753906,
      "volume": 3258000
    },
    {
      "time": "2026-01-26",
      "open": 232.33999633789062,
      "high": 234.27999877929688,
      "low": 229.88999938964844,
      "close": 231.0500030517578,
      "volume": 2044900
    },
    {
      "time": "2026-01-27",
      "open": 231.8300018310547,
      "high": 234.2100067138672,
      "low": 229.24000549316406,
      "close": 229.4199981689453,
      "volume": 3202500
    },
    {
      "time": "2026-01-28",
      "open": 233.7100067138672,
      "high": 242.92999267578125,
      "low": 233.00999450683594,
      "close": 240.02999877929688,
      "volume": 2943700
    },
    {
      "time": "2026-01-29",
      "open": 239.8300018310547,
      "high": 240,
      "low": 226.38999938964844,
      "close": 233.5,
      "volume": 2872800
    },
    {
      "time": "2026-01-30",
      "open": 229,
      "high": 231.67999267578125,
      "low": 224.8699951171875,
      "close": 226.13999938964844,
      "volume": 3542300
    },
    {
      "time": "2026-02-02",
      "open": 224.5500030517578,
      "high": 234.08999633789062,
      "low": 224.4499969482422,
      "close": 231.0800018310547,
      "volume": 3698400
    },
    {
      "time": "2026-02-03",
      "open": 219.77000427246094,
      "high": 221.50999450683594,
      "low": 207.00999450683594,
      "close": 220.66000366210938,
      "volume": 8724500
    },
    {
      "time": "2026-02-04",
      "open": 219.4499969482422,
      "high": 228.47000122070312,
      "low": 217.66000366210938,
      "close": 226.86000061035156,
      "volume": 5830700
    },
    {
      "time": "2026-02-05",
      "open": 224.58999633789062,
      "high": 229.02000427246094,
      "low": 219.61000061035156,
      "close": 222.1300048828125,
      "volume": 2760200
    },
    {
      "time": "2026-02-06",
      "open": 224.77000427246094,
      "high": 226.42999267578125,
      "low": 220.10000610351562,
      "close": 224.32000732421875,
      "volume": 4588200
    },
    {
      "time": "2026-02-09",
      "open": 221.41000366210938,
      "high": 229.27000427246094,
      "low": 221.3000030517578,
      "close": 228.91000366210938,
      "volume": 2606800
    },
    {
      "time": "2026-02-10",
      "open": 227.61000061035156,
      "high": 239.5,
      "low": 227.2899932861328,
      "close": 236.6199951171875,
      "volume": 3013400
    },
    {
      "time": "2026-02-11",
      "open": 240.8300018310547,
      "high": 250.86000061035156,
      "low": 239.24000549316406,
      "close": 249.75,
      "volume": 4863400
    },
    {
      "time": "2026-02-12",
      "open": 252.1699981689453,
      "high": 256.3599853515625,
      "low": 239.52000427246094,
      "close": 242.19000244140625,
      "volume": 3628600
    },
    {
      "time": "2026-02-13",
      "open": 239.9499969482422,
      "high": 244.61000061035156,
      "low": 237.6999969482422,
      "close": 244.42999267578125,
      "volume": 2012800
    },
    {
      "time": "2026-02-17",
      "open": 244.05999755859375,
      "high": 246.5399932861328,
      "low": 237.9199981689453,
      "close": 245.08999633789062,
      "volume": 1727900
    },
    {
      "time": "2026-02-18",
      "open": 248.0800018310547,
      "high": 249.22999572753906,
      "low": 235.4600067138672,
      "close": 237.3300018310547,
      "volume": 2885500
    },
    {
      "time": "2026-02-19",
      "open": 235.27000427246094,
      "high": 238.64999389648438,
      "low": 229.72999572753906,
      "close": 232.11000061035156,
      "volume": 2451600
    },
    {
      "time": "2026-02-20",
      "open": 229.89999389648438,
      "high": 235.3300018310547,
      "low": 229.02999877929688,
      "close": 232.27000427246094,
      "volume": 2120200
    },
    {
      "time": "2026-02-23",
      "open": 231.8300018310547,
      "high": 233.49000549316406,
      "low": 225.3000030517578,
      "close": 231.16000366210938,
      "volume": 1703500
    },
    {
      "time": "2026-02-24",
      "open": 232.11000061035156,
      "high": 239.3000030517578,
      "low": 232.11000061035156,
      "close": 234.6300048828125,
      "volume": 1976100
    },
    {
      "time": "2026-02-25",
      "open": 236.52999877929688,
      "high": 237.27999877929688,
      "low": 232.77999877929688,
      "close": 235.07000732421875,
      "volume": 1597500
    },
    {
      "time": "2026-02-26",
      "open": 235.77000427246094,
      "high": 236.8000030517578,
      "low": 228.07000732421875,
      "close": 232.22999572753906,
      "volume": 3068900
    },
    {
      "time": "2026-02-27",
      "open": 229.05999755859375,
      "high": 229.92999267578125,
      "low": 223.85000610351562,
      "close": 227.00999450683594,
      "volume": 2951900
    },
    {
      "time": "2026-03-02",
      "open": 221.8300018310547,
      "high": 225.3000030517578,
      "low": 218.2100067138672,
      "close": 224.75999450683594,
      "volume": 1667600
    },
    {
      "time": "2026-03-03",
      "open": 218.47999572753906,
      "high": 219.57000732421875,
      "low": 213.19000244140625,
      "close": 215.25,
      "volume": 3168800
    },
    {
      "time": "2026-03-04",
      "open": 217.88999938964844,
      "high": 218.97999572753906,
      "low": 215.14999389648438,
      "close": 216.3699951171875,
      "volume": 2372100
    },
    {
      "time": "2026-03-05",
      "open": 214.7899932861328,
      "high": 215.75999450683594,
      "low": 207.7899932861328,
      "close": 210.5800018310547,
      "volume": 3308800
    },
    {
      "time": "2026-03-06",
      "open": 202.55999755859375,
      "high": 205.6699981689453,
      "low": 201.11000061035156,
      "close": 201.74000549316406,
      "volume": 3105200
    },
    {
      "time": "2026-03-09",
      "open": 200.14999389648438,
      "high": 206.25,
      "low": 193.02000427246094,
      "close": 205.25,
      "volume": 3696600
    },
    {
      "time": "2026-03-10",
      "open": 204.2100067138672,
      "high": 208.36000061035156,
      "low": 201.86000061035156,
      "close": 203.02999877929688,
      "volume": 2525900
    },
    {
      "time": "2026-03-11",
      "open": 204.75999450683594,
      "high": 207,
      "low": 198,
      "close": 199.8699951171875,
      "volume": 2482800
    },
    {
      "time": "2026-03-12",
      "open": 196.14999389648438,
      "high": 198.22999572753906,
      "low": 190.1699981689453,
      "close": 191.22000122070312,
      "volume": 3419800
    },
    {
      "time": "2026-03-13",
      "open": 193.66000366210938,
      "high": 195.5,
      "low": 190.16000366210938,
      "close": 190.86000061035156,
      "volume": 2882700
    },
    {
      "time": "2026-03-16",
      "open": 194.5800018310547,
      "high": 195.97999572753906,
      "low": 191.25,
      "close": 191.88999938964844,
      "volume": 2826500
    },
    {
      "time": "2026-03-17",
      "open": 193.8800048828125,
      "high": 197.24000549316406,
      "low": 192.92999267578125,
      "close": 194.02000427246094,
      "volume": 1578900
    },
    {
      "time": "2026-03-18",
      "open": 193.8800048828125,
      "high": 196.13999938964844,
      "low": 191.9499969482422,
      "close": 192.69000244140625,
      "volume": 2178600
    },
    {
      "time": "2026-03-19",
      "open": 189.25,
      "high": 193.9199981689453,
      "low": 188.67999267578125,
      "close": 192.35000610351562,
      "volume": 2107300
    },
    {
      "time": "2026-03-20",
      "open": 192.38999938964844,
      "high": 194.52999877929688,
      "low": 188.8300018310547,
      "close": 191.3699951171875,
      "volume": 4211800
    },
    {
      "time": "2026-03-23",
      "open": 198.27000427246094,
      "high": 198.91000366210938,
      "low": 193.3000030517578,
      "close": 193.38999938964844,
      "volume": 2325200
    },
    {
      "time": "2026-03-24",
      "open": 190.63999938964844,
      "high": 198.5,
      "low": 190.36000061035156,
      "close": 196.39999389648438,
      "volume": 1693600
    },
    {
      "time": "2026-03-25",
      "open": 199.1999969482422,
      "high": 202,
      "low": 195.97999572753906,
      "close": 197.61000061035156,
      "volume": 1601800
    },
    {
      "time": "2026-03-26",
      "open": 196.6300048828125,
      "high": 199.75999450683594,
      "low": 195,
      "close": 196.9199981689453,
      "volume": 3635100
    },
    {
      "time": "2026-03-27",
      "open": 195.97999572753906,
      "high": 196.1300048828125,
      "low": 190.35000610351562,
      "close": 191.66000366210938,
      "volume": 2037500
    },
    {
      "time": "2026-03-30",
      "open": 193.4499969482422,
      "high": 194.22000122070312,
      "low": 184.67999267578125,
      "close": 187.38999938964844,
      "volume": 3581700
    },
    {
      "time": "2026-03-31",
      "open": 191.38999938964844,
      "high": 198.05999755859375,
      "low": 190.33999633789062,
      "close": 196.86000061035156,
      "volume": 4560300
    },
    {
      "time": "2026-04-01",
      "open": 197.44000244140625,
      "high": 199.66000366210938,
      "low": 195.1300048828125,
      "close": 195.5800018310547,
      "volume": 3403700
    },
    {
      "time": "2026-04-02",
      "open": 190.22999572753906,
      "high": 195.25,
      "low": 188.75,
      "close": 194.5500030517578,
      "volume": 2486600
    },
    {
      "time": "2026-04-06",
      "open": 196.41000366210938,
      "high": 200.67999267578125,
      "low": 194.50999450683594,
      "close": 197.0800018310547,
      "volume": 2152300
    },
    {
      "time": "2026-04-07",
      "open": 196.1199951171875,
      "high": 196.8800048828125,
      "low": 191.9600067138672,
      "close": 195.1199951171875,
      "volume": 2352900
    },
    {
      "time": "2026-04-08",
      "open": 205.9499969482422,
      "high": 208.6699981689453,
      "low": 201.47999572753906,
      "close": 204.27000427246094,
      "volume": 3851900
    },
    {
      "time": "2026-04-09",
      "open": 204.0399932861328,
      "high": 206.7100067138672,
      "low": 202.74000549316406,
      "close": 205.6699981689453,
      "volume": 2706400
    },
    {
      "time": "2026-04-10",
      "open": 207.30999755859375,
      "high": 209.97000122070312,
      "low": 203.39999389648438,
      "close": 204.3699951171875,
      "volume": 2420400
    },
    {
      "time": "2026-04-13",
      "open": 201.27999877929688,
      "high": 208.1300048828125,
      "low": 199.00999450683594,
      "close": 208,
      "volume": 2372700
    },
    {
      "time": "2026-04-14",
      "open": 210,
      "high": 210.50999450683594,
      "low": 207.08999633789062,
      "close": 209.88999938964844,
      "volume": 2547800
    },
    {
      "time": "2026-04-15",
      "open": 210.25999450683594,
      "high": 210.75999450683594,
      "low": 206.5399932861328,
      "close": 209.38999938964844,
      "volume": 1542400
    },
    {
      "time": "2026-04-16",
      "open": 209.47999572753906,
      "high": 215.55999755859375,
      "low": 209.47999572753906,
      "close": 213.72999572753906,
      "volume": 2715700
    },
    {
      "time": "2026-04-17",
      "open": 215.77000427246094,
      "high": 218.9600067138672,
      "low": 210.27000427246094,
      "close": 216.02999877929688,
      "volume": 4289700
    },
    {
      "time": "2026-04-20",
      "open": 215.00999450683594,
      "high": 221.39999389648438,
      "low": 213.60000610351562,
      "close": 221.33999633789062,
      "volume": 2568100
    },
    {
      "time": "2026-04-21",
      "open": 222.47000122070312,
      "high": 226.61000061035156,
      "low": 221.6999969482422,
      "close": 224.5,
      "volume": 3362500
    },
    {
      "time": "2026-04-22",
      "open": 228.5,
      "high": 228.94000244140625,
      "low": 224.7899932861328,
      "close": 225.75,
      "volume": 2567300
    },
    {
      "time": "2026-04-23",
      "open": 234.02999877929688,
      "high": 244.72000122070312,
      "low": 231,
      "close": 241.16000366210938,
      "volume": 4580400
    },
    {
      "time": "2026-04-24",
      "open": 244.33999633789062,
      "high": 245.1999969482422,
      "low": 240.66000366210938,
      "close": 244.0399932861328,
      "volume": 3579400
    },
    {
      "time": "2026-04-27",
      "open": 242.3300018310547,
      "high": 243.5500030517578,
      "low": 232.41000366210938,
      "close": 236.8699951171875,
      "volume": 4010200
    },
    {
      "time": "2026-04-28",
      "open": 232.88999938964844,
      "high": 237.94000244140625,
      "low": 228.41000366210938,
      "close": 230.38999938964844,
      "volume": 4731200
    },
    {
      "time": "2026-04-29",
      "open": 281.4100036621094,
      "high": 292.8500061035156,
      "low": 278.07000732421875,
      "close": 289.25,
      "volume": 10710600
    },
    {
      "time": "2026-04-30",
      "open": 289.44000244140625,
      "high": 294.3399963378906,
      "low": 279.7699890136719,
      "close": 293.5899963378906,
      "volume": 5079900
    },
    {
      "time": "2026-05-01",
      "open": 291.6000061035156,
      "high": 296,
      "low": 285.510009765625,
      "close": 295.239990234375,
      "volume": 2829800
    },
    {
      "time": "2026-05-04",
      "open": 297.75,
      "high": 299.79998779296875,
      "low": 288.2900085449219,
      "close": 290.760009765625,
      "volume": 2675000
    },
    {
      "time": "2026-05-05",
      "open": 292,
      "high": 296.3900146484375,
      "low": 289.760009765625,
      "close": 292.3500061035156,
      "volume": 4332900
    },
    {
      "time": "2026-05-06",
      "open": 291.55999755859375,
      "high": 303.9100036621094,
      "low": 291.2099914550781,
      "close": 303.54998779296875,
      "volume": 4488500
    },
    {
      "time": "2026-05-07",
      "open": 300.989990234375,
      "high": 302.989990234375,
      "low": 288.4800109863281,
      "close": 290.2200012207031,
      "volume": 4957300
    },
    {
      "time": "2026-05-08",
      "open": 295.3999938964844,
      "high": 297,
      "low": 290.239990234375,
      "close": 294.75,
      "volume": 6908800
    },
    {
      "time": "2026-05-11",
      "open": 295.9200134277344,
      "high": 306.6199951171875,
      "low": 291.1600036621094,
      "close": 305.989990234375,
      "volume": 4975600
    },
    {
      "time": "2026-05-12",
      "open": 300.67999267578125,
      "high": 302,
      "low": 291.010009765625,
      "close": 294.2300109863281,
      "volume": 4790600
    },
    {
      "time": "2026-05-13",
      "open": 300.0199890136719,
      "high": 302.4100036621094,
      "low": 293.239990234375,
      "close": 298.4100036621094,
      "volume": 3250400
    },
    {
      "time": "2026-05-14",
      "open": 298.0199890136719,
      "high": 300,
      "low": 291.2699890136719,
      "close": 294.1700134277344,
      "volume": 2172500
    },
    {
      "time": "2026-05-15",
      "open": 287.6099853515625,
      "high": 295.2699890136719,
      "low": 284.7799987792969,
      "close": 291.5,
      "volume": 3390600
    },
    {
      "time": "2026-05-18",
      "open": 298.010009765625,
      "high": 298.8599853515625,
      "low": 287.3599853515625,
      "close": 291.67999267578125,
      "volume": 3456900
    },
    {
      "time": "2026-05-19",
      "open": 285.67999267578125,
      "high": 298.6300048828125,
      "low": 285.67999267578125,
      "close": 294.2799987792969,
      "volume": 2904700
    },
    {
      "time": "2026-05-20",
      "open": 298,
      "high": 311.0400085449219,
      "low": 294.6099853515625,
      "close": 310.1499938964844,
      "volume": 4261900
    },
    {
      "time": "2026-05-21",
      "open": 308.5,
      "high": 309.3699951171875,
      "low": 297.4800109863281,
      "close": 299.3800048828125,
      "volume": 3492800
    },
    {
      "time": "2026-05-22",
      "open": 300.79998779296875,
      "high": 316.80999755859375,
      "low": 300.6199951171875,
      "close": 316.4700012207031,
      "volume": 2948500
    },
    {
      "time": "2026-05-26",
      "open": 320.2900085449219,
      "high": 334.8999938964844,
      "low": 318,
      "close": 332.6700134277344,
      "volume": 4618900
    },
    {
      "time": "2026-05-27",
      "open": 337.0799865722656,
      "high": 339.95001220703125,
      "low": 326.6000061035156,
      "close": 329.239990234375,
      "volume": 3805600
    },
    {
      "time": "2026-05-28",
      "open": 330.4599914550781,
      "high": 338.2900085449219,
      "low": 324.8500061035156,
      "close": 330.2799987792969,
      "volume": 3215300
    },
    {
      "time": "2026-05-29",
      "open": 333.5799865722656,
      "high": 335,
      "low": 320.29998779296875,
      "close": 321.3500061035156,
      "volume": 3773000
    },
    {
      "time": "2026-06-01",
      "open": 315,
      "high": 318.54998779296875,
      "low": 305.6300048828125,
      "close": 311.3800048828125,
      "volume": 2881000
    },
    {
      "time": "2026-06-02",
      "open": 320.0899963378906,
      "high": 325.5899963378906,
      "low": 317,
      "close": 323.6199951171875,
      "volume": 3871300
    },
    {
      "time": "2026-06-03",
      "open": 322.29998779296875,
      "high": 327.4800109863281,
      "low": 318.7099914550781,
      "close": 321.8800048828125,
      "volume": 2844700
    },
    {
      "time": "2026-06-04",
      "open": 321.7200012207031,
      "high": 328.2099914550781,
      "low": 315.010009765625,
      "close": 322.2200012207031,
      "volume": 3249400
    },
    {
      "time": "2026-06-05",
      "open": 312.510009765625,
      "high": 314.239990234375,
      "low": 295.8900146484375,
      "close": 295.9599914550781,
      "volume": 8438100
    },
    {
      "time": "2026-06-08",
      "open": 307.7900085449219,
      "high": 309.6000061035156,
      "low": 298.04998779296875,
      "close": 301.1400146484375,
      "volume": 5607100
    },
    {
      "time": "2026-06-09",
      "open": 308.69000244140625,
      "high": 310.2200012207031,
      "low": 279.3599853515625,
      "close": 297.4100036621094,
      "volume": 5081800
    },
    {
      "time": "2026-06-10",
      "open": 291.5299987792969,
      "high": 299.4200134277344,
      "low": 284.17999267578125,
      "close": 285.55999755859375,
      "volume": 4335700
    },
    {
      "time": "2026-06-11",
      "open": 291.5400085449219,
      "high": 303.29998779296875,
      "low": 288.3900146484375,
      "close": 302.54998779296875,
      "volume": 5123800
    },
    {
      "time": "2026-06-12",
      "open": 302.25,
      "high": 307.2200012207031,
      "low": 298.1199951171875,
      "close": 304.8599853515625,
      "volume": 2127000
    },
    {
      "time": "2026-06-15",
      "open": 315.57000732421875,
      "high": 320.9700012207031,
      "low": 313.510009765625,
      "close": 315.8800048828125,
      "volume": 3543800
    },
    {
      "time": "2026-06-16",
      "open": 311.8999938964844,
      "high": 319.2900085449219,
      "low": 302.75,
      "close": 302.8900146484375,
      "volume": 4491100
    },
    {
      "time": "2026-06-17",
      "open": 309.0299987792969,
      "high": 310.79998779296875,
      "low": 297.760009765625,
      "close": 298.20001220703125,
      "volume": 2918200
    },
    {
      "time": "2026-06-18",
      "open": 309.44000244140625,
      "high": 319.70001220703125,
      "low": 306.05999755859375,
      "close": 313.2699890136719,
      "volume": 7969300
    },
    {
      "time": "2026-06-22",
      "open": 320.3599853515625,
      "high": 327.5,
      "low": 316,
      "close": 323.239990234375,
      "volume": 4074000
    },
    {
      "time": "2026-06-23",
      "open": 307.55999755859375,
      "high": 310.3599853515625,
      "low": 296.0400085449219,
      "close": 299.94000244140625,
      "volume": 6167800
    },
    {
      "time": "2026-06-24",
      "open": 299.05999755859375,
      "high": 299.8999938964844,
      "low": 288.6400146484375,
      "close": 294.05999755859375,
      "volume": 3849900
    },
    {
      "time": "2026-06-25",
      "open": 302.8900146484375,
      "high": 307.3800048828125,
      "low": 291.69000244140625,
      "close": 298.6400146484375,
      "volume": 3459200
    },
    {
      "time": "2026-06-26",
      "open": 289.1700134277344,
      "high": 291.3399963378906,
      "low": 275.17999267578125,
      "close": 277.0199890136719,
      "volume": 7173700
    },
    {
      "time": "2026-06-29",
      "open": 277,
      "high": 280.0299987792969,
      "low": 268.8500061035156,
      "close": 278.3699951171875,
      "volume": 3670700
    },
    {
      "time": "2026-06-30",
      "open": 277.19000244140625,
      "high": 283.3699951171875,
      "low": 275.79998779296875,
      "close": 281.0299987792969,
      "volume": 4560900
    },
    {
      "time": "2026-07-01",
      "open": 275.8299865722656,
      "high": 283.32000732421875,
      "low": 273.30999755859375,
      "close": 279.17999267578125,
      "volume": 5001300
    },
    {
      "time": "2026-07-02",
      "open": 281.5299987792969,
      "high": 285.94000244140625,
      "low": 267.54998779296875,
      "close": 273.3599853515625,
      "volume": 5659500
    },
    {
      "time": "2026-07-06",
      "open": 282.5799865722656,
      "high": 286.8900146484375,
      "low": 278.2900085449219,
      "close": 280.510009765625,
      "volume": 2886200
    },
    {
      "time": "2026-07-07",
      "open": 269.20001220703125,
      "high": 274.19000244140625,
      "low": 267.0299987792969,
      "close": 273.1499938964844,
      "volume": 4509500
    },
    {
      "time": "2026-07-08",
      "open": 271.7900085449219,
      "high": 285.9800109863281,
      "low": 271.1000061035156,
      "close": 283.80999755859375,
      "volume": 3736900
    },
    {
      "time": "2026-07-09",
      "open": 292.3399963378906,
      "high": 298.0400085449219,
      "low": 289.0299987792969,
      "close": 290.5400085449219,
      "volume": 3690900
    },
    {
      "time": "2026-07-10",
      "open": 285.4200134277344,
      "high": 293.8999938964844,
      "low": 284.4599914550781,
      "close": 292.260009765625,
      "volume": 1789100
    },
    {
      "time": "2026-07-13",
      "open": 283.45001220703125,
      "high": 286.82000732421875,
      "low": 277.55999755859375,
      "close": 278.3900146484375,
      "volume": 4592000
    },
    {
      "time": "2026-07-14",
      "open": 288.82000732421875,
      "high": 289.7799987792969,
      "low": 282.44000244140625,
      "close": 283.8699951171875,
      "volume": 3013300
    },
    {
      "time": "2026-07-15",
      "open": 287.9599914550781,
      "high": 288.92999267578125,
      "low": 274.42999267578125,
      "close": 279.010009765625,
      "volume": 3786100
    },
    {
      "time": "2026-07-16",
      "open": 274.2900085449219,
      "high": 276.2900085449219,
      "low": 266.1199951171875,
      "close": 270.6600036621094,
      "volume": 4014700
    },
    {
      "time": "2026-07-17",
      "open": 260.0199890136719,
      "high": 271.0899963378906,
      "low": 258.5400085449219,
      "close": 266.5299987792969,
      "volume": 3433900
    },
    {
      "time": "2026-07-20",
      "open": 269.79998779296875,
      "high": 273.4800109863281,
      "low": 266.6300048828125,
      "close": 267.17999267578125,
      "volume": 2071400
    },
    {
      "time": "2026-07-21",
      "open": 277.010009765625,
      "high": 278.04998779296875,
      "low": 270.010009765625,
      "close": 273.1499938964844,
      "volume": 4672000
    },
    {
      "time": "2026-07-22",
      "open": 270.05999755859375,
      "high": 279.7799987792969,
      "low": 269.1600036621094,
      "close": 278.79998779296875,
      "volume": 2347400
    },
    {
      "time": "2026-07-23",
      "open": 271.6199951171875,
      "high": 280.4599914550781,
      "low": 268.57000732421875,
      "close": 277.2900085449219,
      "volume": 4124500
    },
    {
      "time": "2026-07-24",
      "open": 273.7200012207031,
      "high": 278.20001220703125,
      "low": 267.010009765625,
      "close": 269.239990234375,
      "volume": 4104000
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 224.33900115966796
    },
    {
      "time": "2025-10-06",
      "value": 224.5016012573242
    },
    {
      "time": "2025-10-07",
      "value": 224.32340118408203
    },
    {
      "time": "2025-10-08",
      "value": 224.3014010620117
    },
    {
      "time": "2025-10-09",
      "value": 224.3110009765625
    },
    {
      "time": "2025-10-10",
      "value": 224.14300079345702
    },
    {
      "time": "2025-10-13",
      "value": 224.27860076904298
    },
    {
      "time": "2025-10-14",
      "value": 224.3610006713867
    },
    {
      "time": "2025-10-15",
      "value": 224.53620056152343
    },
    {
      "time": "2025-10-16",
      "value": 224.7660006713867
    },
    {
      "time": "2025-10-17",
      "value": 224.93480072021484
    },
    {
      "time": "2025-10-20",
      "value": 225.18800079345704
    },
    {
      "time": "2025-10-21",
      "value": 225.53160064697266
    },
    {
      "time": "2025-10-22",
      "value": 225.4738006591797
    },
    {
      "time": "2025-10-23",
      "value": 225.27800048828124
    },
    {
      "time": "2025-10-24",
      "value": 225.03040069580078
    },
    {
      "time": "2025-10-27",
      "value": 224.8860006713867
    },
    {
      "time": "2025-10-28",
      "value": 224.50500091552735
    },
    {
      "time": "2025-10-29",
      "value": 224.01380096435548
    },
    {
      "time": "2025-10-30",
      "value": 223.5660009765625
    },
    {
      "time": "2025-10-31",
      "value": 223.26980102539062
    },
    {
      "time": "2025-11-03",
      "value": 222.7810009765625
    },
    {
      "time": "2025-11-04",
      "value": 222.1360009765625
    },
    {
      "time": "2025-11-05",
      "value": 221.58840087890624
    },
    {
      "time": "2025-11-06",
      "value": 220.96400085449218
    },
    {
      "time": "2025-11-07",
      "value": 220.2738006591797
    },
    {
      "time": "2025-11-10",
      "value": 219.6794006347656
    },
    {
      "time": "2025-11-11",
      "value": 219.08340057373047
    },
    {
      "time": "2025-11-12",
      "value": 218.6010006713867
    },
    {
      "time": "2025-11-13",
      "value": 218.1176007080078
    },
    {
      "time": "2025-11-14",
      "value": 217.52480072021484
    },
    {
      "time": "2025-11-17",
      "value": 216.82500061035157
    },
    {
      "time": "2025-11-18",
      "value": 216.12300048828126
    },
    {
      "time": "2025-11-19",
      "value": 215.5386004638672
    },
    {
      "time": "2025-11-20",
      "value": 214.75820037841797
    },
    {
      "time": "2025-11-21",
      "value": 214.2088003540039
    },
    {
      "time": "2025-11-24",
      "value": 213.65460021972658
    },
    {
      "time": "2025-11-25",
      "value": 213.0552001953125
    },
    {
      "time": "2025-11-26",
      "value": 212.49260009765624
    },
    {
      "time": "2025-11-28",
      "value": 211.86120025634764
    },
    {
      "time": "2025-12-01",
      "value": 211.37000030517578
    },
    {
      "time": "2025-12-02",
      "value": 211.1624005126953
    },
    {
      "time": "2025-12-03",
      "value": 211.20120056152345
    },
    {
      "time": "2025-12-04",
      "value": 211.17120056152345
    },
    {
      "time": "2025-12-05",
      "value": 211.1940005493164
    },
    {
      "time": "2025-12-08",
      "value": 211.25340057373046
    },
    {
      "time": "2025-12-09",
      "value": 211.2922006225586
    },
    {
      "time": "2025-12-10",
      "value": 211.35320068359374
    },
    {
      "time": "2025-12-11",
      "value": 211.49160064697264
    },
    {
      "time": "2025-12-12",
      "value": 211.5006005859375
    },
    {
      "time": "2025-12-15",
      "value": 211.55940063476564
    },
    {
      "time": "2025-12-16",
      "value": 211.52600067138673
    },
    {
      "time": "2025-12-17",
      "value": 211.5990005493164
    },
    {
      "time": "2025-12-18",
      "value": 211.52780059814452
    },
    {
      "time": "2025-12-19",
      "value": 211.62480072021484
    },
    {
      "time": "2025-12-22",
      "value": 212.0962008666992
    },
    {
      "time": "2025-12-23",
      "value": 212.28180084228515
    },
    {
      "time": "2025-12-24",
      "value": 212.46480072021484
    },
    {
      "time": "2025-12-26",
      "value": 212.57760070800782
    },
    {
      "time": "2025-12-29",
      "value": 212.63860076904297
    },
    {
      "time": "2025-12-30",
      "value": 212.75120056152343
    },
    {
      "time": "2025-12-31",
      "value": 212.69600036621094
    },
    {
      "time": "2026-01-02",
      "value": 212.67480041503907
    },
    {
      "time": "2026-01-05",
      "value": 212.80920043945312
    },
    {
      "time": "2026-01-06",
      "value": 213.31360046386717
    },
    {
      "time": "2026-01-07",
      "value": 213.7172003173828
    },
    {
      "time": "2026-01-08",
      "value": 214.0438003540039
    },
    {
      "time": "2026-01-09",
      "value": 214.60760009765625
    },
    {
      "time": "2026-01-12",
      "value": 215.28
    },
    {
      "time": "2026-01-13",
      "value": 215.93419982910157
    },
    {
      "time": "2026-01-14",
      "value": 216.56799987792968
    },
    {
      "time": "2026-01-15",
      "value": 217.13220001220702
    },
    {
      "time": "2026-01-16",
      "value": 217.78600006103517
    },
    {
      "time": "2026-01-20",
      "value": 218.19119995117188
    },
    {
      "time": "2026-01-21",
      "value": 218.7366000366211
    },
    {
      "time": "2026-01-22",
      "value": 219.38040008544922
    },
    {
      "time": "2026-01-23",
      "value": 219.92739990234375
    },
    {
      "time": "2026-01-26",
      "value": 220.49119995117186
    },
    {
      "time": "2026-01-27",
      "value": 220.9979998779297
    },
    {
      "time": "2026-01-28",
      "value": 221.77419982910158
    },
    {
      "time": "2026-01-29",
      "value": 222.50219970703125
    },
    {
      "time": "2026-01-30",
      "value": 223.2147998046875
    },
    {
      "time": "2026-02-02",
      "value": 224.06459991455077
    },
    {
      "time": "2026-02-03",
      "value": 224.6766000366211
    },
    {
      "time": "2026-02-04",
      "value": 225.53
    },
    {
      "time": "2026-02-05",
      "value": 226.14559997558592
    },
    {
      "time": "2026-02-06",
      "value": 226.80080017089844
    },
    {
      "time": "2026-02-09",
      "value": 227.5586001586914
    },
    {
      "time": "2026-02-10",
      "value": 228.41580017089845
    },
    {
      "time": "2026-02-11",
      "value": 229.5120001220703
    },
    {
      "time": "2026-02-12",
      "value": 230.36600006103515
    },
    {
      "time": "2026-02-13",
      "value": 230.94759979248047
    },
    {
      "time": "2026-02-17",
      "value": 231.2981997680664
    },
    {
      "time": "2026-02-18",
      "value": 231.52159973144532
    },
    {
      "time": "2026-02-19",
      "value": 231.6047998046875
    },
    {
      "time": "2026-02-20",
      "value": 231.67
    },
    {
      "time": "2026-02-23",
      "value": 231.73220001220704
    },
    {
      "time": "2026-02-24",
      "value": 231.80920013427735
    },
    {
      "time": "2026-02-25",
      "value": 231.87400024414063
    },
    {
      "time": "2026-02-26",
      "value": 231.9554000854492
    },
    {
      "time": "2026-02-27",
      "value": 231.85899993896484
    },
    {
      "time": "2026-03-02",
      "value": 231.75919982910156
    },
    {
      "time": "2026-03-03",
      "value": 231.5995999145508
    },
    {
      "time": "2026-03-04",
      "value": 231.48539978027344
    },
    {
      "time": "2026-03-05",
      "value": 231.17159973144533
    },
    {
      "time": "2026-03-06",
      "value": 230.62759979248048
    },
    {
      "time": "2026-03-09",
      "value": 230.2129998779297
    },
    {
      "time": "2026-03-10",
      "value": 229.7683999633789
    },
    {
      "time": "2026-03-11",
      "value": 229.30839996337892
    },
    {
      "time": "2026-03-12",
      "value": 228.72359985351562
    },
    {
      "time": "2026-03-13",
      "value": 228.14119995117187
    },
    {
      "time": "2026-03-16",
      "value": 227.63779998779296
    },
    {
      "time": "2026-03-17",
      "value": 227.09260009765626
    },
    {
      "time": "2026-03-18",
      "value": 226.46880004882811
    },
    {
      "time": "2026-03-19",
      "value": 225.39680023193358
    },
    {
      "time": "2026-03-20",
      "value": 224.43740020751954
    },
    {
      "time": "2026-03-23",
      "value": 223.54740020751953
    },
    {
      "time": "2026-03-24",
      "value": 222.65240020751952
    },
    {
      "time": "2026-03-25",
      "value": 221.83800018310546
    },
    {
      "time": "2026-03-26",
      "value": 220.99460021972655
    },
    {
      "time": "2026-03-27",
      "value": 220.01160034179688
    },
    {
      "time": "2026-03-30",
      "value": 218.98740020751953
    },
    {
      "time": "2026-03-31",
      "value": 218.18240020751952
    },
    {
      "time": "2026-04-01",
      "value": 217.4800003051758
    },
    {
      "time": "2026-04-02",
      "value": 216.69660034179688
    },
    {
      "time": "2026-04-06",
      "value": 215.90320037841798
    },
    {
      "time": "2026-04-07",
      "value": 215.15600036621095
    },
    {
      "time": "2026-04-08",
      "value": 214.620400390625
    },
    {
      "time": "2026-04-09",
      "value": 214.145400390625
    },
    {
      "time": "2026-04-10",
      "value": 213.4322003173828
    },
    {
      "time": "2026-04-13",
      "value": 212.92220031738282
    },
    {
      "time": "2026-04-14",
      "value": 212.5972003173828
    },
    {
      "time": "2026-04-15",
      "value": 212.16340026855468
    },
    {
      "time": "2026-04-16",
      "value": 212.0248001098633
    },
    {
      "time": "2026-04-17",
      "value": 211.80820007324218
    },
    {
      "time": "2026-04-20",
      "value": 211.79239990234376
    },
    {
      "time": "2026-04-21",
      "value": 211.79599975585938
    },
    {
      "time": "2026-04-22",
      "value": 211.73279968261718
    },
    {
      "time": "2026-04-23",
      "value": 211.82359985351562
    },
    {
      "time": "2026-04-24",
      "value": 211.7093997192383
    },
    {
      "time": "2026-04-27",
      "value": 211.6029995727539
    },
    {
      "time": "2026-04-28",
      "value": 211.32219970703125
    },
    {
      "time": "2026-04-29",
      "value": 212.20539978027344
    },
    {
      "time": "2026-04-30",
      "value": 213.33059967041015
    },
    {
      "time": "2026-05-01",
      "value": 214.59319946289062
    },
    {
      "time": "2026-05-04",
      "value": 215.7629995727539
    },
    {
      "time": "2026-05-05",
      "value": 216.98679962158204
    },
    {
      "time": "2026-05-06",
      "value": 218.36519927978514
    },
    {
      "time": "2026-05-07",
      "value": 219.46819915771485
    },
    {
      "time": "2026-05-08",
      "value": 220.71859924316405
    },
    {
      "time": "2026-05-11",
      "value": 222.29819915771483
    },
    {
      "time": "2026-05-12",
      "value": 223.68759948730468
    },
    {
      "time": "2026-05-13",
      "value": 225.35079956054688
    },
    {
      "time": "2026-05-14",
      "value": 226.9067999267578
    },
    {
      "time": "2026-05-15",
      "value": 228.52519989013672
    },
    {
      "time": "2026-05-18",
      "value": 230.32399963378907
    },
    {
      "time": "2026-05-19",
      "value": 232.104599609375
    },
    {
      "time": "2026-05-20",
      "value": 234.24699951171874
    },
    {
      "time": "2026-05-21",
      "value": 236.23719970703124
    },
    {
      "time": "2026-05-22",
      "value": 238.74219970703126
    },
    {
      "time": "2026-05-26",
      "value": 241.5783999633789
    },
    {
      "time": "2026-05-27",
      "value": 244.32539978027344
    },
    {
      "time": "2026-05-28",
      "value": 247.05059967041015
    },
    {
      "time": "2026-05-29",
      "value": 249.62379974365234
    },
    {
      "time": "2026-06-01",
      "value": 252.00439971923828
    },
    {
      "time": "2026-06-02",
      "value": 254.6493997192383
    },
    {
      "time": "2026-06-03",
      "value": 257.21919982910157
    },
    {
      "time": "2026-06-04",
      "value": 259.73559997558596
    },
    {
      "time": "2026-06-05",
      "value": 261.70259979248044
    },
    {
      "time": "2026-06-08",
      "value": 263.7870001220703
    },
    {
      "time": "2026-06-09",
      "value": 265.9020001220703
    },
    {
      "time": "2026-06-10",
      "value": 267.8654000854492
    },
    {
      "time": "2026-06-11",
      "value": 269.97919982910156
    },
    {
      "time": "2026-06-12",
      "value": 272.16479949951173
    },
    {
      "time": "2026-06-15",
      "value": 274.5913995361328
    },
    {
      "time": "2026-06-16",
      "value": 276.7075997924805
    },
    {
      "time": "2026-06-17",
      "value": 278.76920013427736
    },
    {
      "time": "2026-06-18",
      "value": 280.9491998291016
    },
    {
      "time": "2026-06-22",
      "value": 283.3005996704102
    },
    {
      "time": "2026-06-23",
      "value": 285.21199981689455
    },
    {
      "time": "2026-06-24",
      "value": 286.9331997680664
    },
    {
      "time": "2026-06-25",
      "value": 288.7082000732422
    },
    {
      "time": "2026-06-26",
      "value": 290.06079986572263
    },
    {
      "time": "2026-06-29",
      "value": 291.3535998535156
    },
    {
      "time": "2026-06-30",
      "value": 292.65359985351563
    },
    {
      "time": "2026-07-01",
      "value": 293.8103997802734
    },
    {
      "time": "2026-07-02",
      "value": 294.7875994873047
    },
    {
      "time": "2026-07-06",
      "value": 295.8827996826172
    },
    {
      "time": "2026-07-07",
      "value": 296.52259948730466
    },
    {
      "time": "2026-07-08",
      "value": 297.31799957275393
    },
    {
      "time": "2026-07-09",
      "value": 298.3913998413086
    },
    {
      "time": "2026-07-10",
      "value": 299.6288000488281
    },
    {
      "time": "2026-07-13",
      "value": 299.4116003417969
    },
    {
      "time": "2026-07-14",
      "value": 299.21720031738283
    },
    {
      "time": "2026-07-15",
      "value": 298.8926007080078
    },
    {
      "time": "2026-07-16",
      "value": 298.4906005859375
    },
    {
      "time": "2026-07-17",
      "value": 297.9742004394531
    },
    {
      "time": "2026-07-20",
      "value": 297.2468005371094
    },
    {
      "time": "2026-07-21",
      "value": 296.905400390625
    },
    {
      "time": "2026-07-22",
      "value": 296.5864001464844
    },
    {
      "time": "2026-07-23",
      "value": 296.0124005126953
    },
    {
      "time": "2026-07-24",
      "value": 295.5126000976563
    }
  ],
  "analysis": null
}