{
  "ok": true,
  "cached": false,
  "ticker": "PANW",
  "price": 323.79,
  "above_50dma": true,
  "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": "Josh Gottheimer",
      "slug": "josh-gottheimer",
      "txn_type": "P",
      "owner": "JT",
      "txn_date": "2026-05-14",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-04-14",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Jared Moskowitz",
      "slug": "jared-moskowitz",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-03-31",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Jared Moskowitz",
      "slug": "jared-moskowitz",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-03-23",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Jared Moskowitz",
      "slug": "jared-moskowitz",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-03-23",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-03-13",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Josh Gottheimer",
      "slug": "josh-gottheimer",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2026-02-27",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Jonathan Jackson",
      "slug": "jonathan-jackson",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2026-02-05",
      "amount_min": 50001,
      "amount_max": 100000,
      "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": "IGV ETF Is A More Focused Bet Than You Think",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/fc2adb26-48b4-3ac4-a645-4894005b3bef/igv-etf-is-a-more-focused-bet.html",
      "published": "2026-07-24"
    },
    {
      "title": "Palo Alto Networks, Inc. (PANW) Is a Trending Stock: Facts to Know Before Betting on It",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/palo-alto-networks-inc-panw-130003555.html",
      "published": "2026-07-24"
    },
    {
      "title": "1 Cash-Heavy Stock to Consider Right Now and 2 We Find Risky",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/1-cash-heavy-stock-consider-095308038.html",
      "published": "2026-07-24"
    },
    {
      "title": "Palo Alto Networks' Q4 2026 Earnings: What to Expect",
      "publisher": "Barchart",
      "link": "https://finance.yahoo.com/m/6ec6ddc4-71dc-3488-85b8-186e8a95d4fc/palo-alto-networks%27-q4-2026.html",
      "published": "2026-07-23"
    },
    {
      "title": "Is Palo Alto (PANW) a Buy as Wall Street Analysts Look Optimistic?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/palo-alto-panw-buy-wall-133003604.html",
      "published": "2026-07-23"
    },
    {
      "title": "Stephens Adjusts Palo Alto Networks Price Target to $370 From $300, Maintains Equal Weight Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/stephens-adjusts-palo-alto-networks-130603771.html",
      "published": "2026-07-23"
    },
    {
      "title": "Palo Alto Networks (PANW) Is Buying Embrace To Expand Observability Into User Experience",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/palo-alto-networks-panw-buying-110924927.html",
      "published": "2026-07-23"
    },
    {
      "title": "AI Models Went Rogue, and These Stocks Are Ready for the Fight",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/53f9ab80-dd5e-3a28-a314-f4dcdbd5195d/ai-models-went-rogue%2C-and.html",
      "published": "2026-07-23"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 201.3300018310547,
      "high": 205.27000427246094,
      "low": 200.64999389648438,
      "close": 203.27000427246094,
      "volume": 3459200
    },
    {
      "time": "2025-07-28",
      "open": 203.77000427246094,
      "high": 204.9499969482422,
      "low": 202.50999450683594,
      "close": 204.5,
      "volume": 2134700
    },
    {
      "time": "2025-07-29",
      "open": 206,
      "high": 210.38999938964844,
      "low": 193.10000610351562,
      "close": 193.83999633789062,
      "volume": 13615200
    },
    {
      "time": "2025-07-30",
      "open": 180.27000427246094,
      "high": 186.1199951171875,
      "low": 176.55999755859375,
      "close": 183.02999877929688,
      "volume": 42277200
    },
    {
      "time": "2025-07-31",
      "open": 183.91000366210938,
      "high": 183.94000244140625,
      "low": 172.92999267578125,
      "close": 173.60000610351562,
      "volume": 29824700
    },
    {
      "time": "2025-08-01",
      "open": 173.1300048828125,
      "high": 176.02999877929688,
      "low": 168.36000061035156,
      "close": 172.8800048828125,
      "volume": 16242900
    },
    {
      "time": "2025-08-04",
      "open": 174.47999572753906,
      "high": 174.47999572753906,
      "low": 170.0500030517578,
      "close": 171,
      "volume": 11191600
    },
    {
      "time": "2025-08-05",
      "open": 171.5,
      "high": 171.67999267578125,
      "low": 168.17999267578125,
      "close": 169.08999633789062,
      "volume": 8645700
    },
    {
      "time": "2025-08-06",
      "open": 169.25,
      "high": 173.6300048828125,
      "low": 168.39999389648438,
      "close": 172.88999938964844,
      "volume": 9890900
    },
    {
      "time": "2025-08-07",
      "open": 173.5,
      "high": 173.5,
      "low": 165.2100067138672,
      "close": 168.10000610351562,
      "volume": 14553500
    },
    {
      "time": "2025-08-08",
      "open": 168.88999938964844,
      "high": 170.4600067138672,
      "low": 166.55999755859375,
      "close": 167.05999755859375,
      "volume": 9842200
    },
    {
      "time": "2025-08-11",
      "open": 167.1999969482422,
      "high": 170.89999389648438,
      "low": 166.2100067138672,
      "close": 168.1699981689453,
      "volume": 10219700
    },
    {
      "time": "2025-08-12",
      "open": 171.22000122070312,
      "high": 175.5800018310547,
      "low": 170.25,
      "close": 175.39999389648438,
      "volume": 11514300
    },
    {
      "time": "2025-08-13",
      "open": 180.14999389648438,
      "high": 180.38999938964844,
      "low": 175.77999877929688,
      "close": 176.86000061035156,
      "volume": 11947500
    },
    {
      "time": "2025-08-14",
      "open": 177,
      "high": 177.85000610351562,
      "low": 173.4600067138672,
      "close": 173.5500030517578,
      "volume": 8784600
    },
    {
      "time": "2025-08-15",
      "open": 174.36000061035156,
      "high": 177.36000061035156,
      "low": 173.5,
      "close": 177.08999633789062,
      "volume": 9548600
    },
    {
      "time": "2025-08-18",
      "open": 178.05999755859375,
      "high": 178.19000244140625,
      "low": 174.69000244140625,
      "close": 176.1699981689453,
      "volume": 17895500
    },
    {
      "time": "2025-08-19",
      "open": 187.80999755859375,
      "high": 189,
      "low": 180.7100067138672,
      "close": 181.55999755859375,
      "volume": 27834500
    },
    {
      "time": "2025-08-20",
      "open": 181.92999267578125,
      "high": 187.64999389648438,
      "low": 181.47000122070312,
      "close": 184.42999267578125,
      "volume": 13637500
    },
    {
      "time": "2025-08-21",
      "open": 184.1199951171875,
      "high": 184.35000610351562,
      "low": 180.02000427246094,
      "close": 183.32000732421875,
      "volume": 8181300
    },
    {
      "time": "2025-08-22",
      "open": 183.64999389648438,
      "high": 187.11000061035156,
      "low": 182.94000244140625,
      "close": 185.8800048828125,
      "volume": 6861700
    },
    {
      "time": "2025-08-25",
      "open": 185.17999267578125,
      "high": 186.07000732421875,
      "low": 181.91000366210938,
      "close": 184.5500030517578,
      "volume": 5801200
    },
    {
      "time": "2025-08-26",
      "open": 184.22000122070312,
      "high": 186.66000366210938,
      "low": 183.99000549316406,
      "close": 184.22999572753906,
      "volume": 8319100
    },
    {
      "time": "2025-08-27",
      "open": 185,
      "high": 188.2100067138672,
      "low": 184.69000244140625,
      "close": 187.61000061035156,
      "volume": 5990600
    },
    {
      "time": "2025-08-28",
      "open": 187.44000244140625,
      "high": 191.57000732421875,
      "low": 187.1999969482422,
      "close": 191.02000427246094,
      "volume": 6031800
    },
    {
      "time": "2025-08-29",
      "open": 191.3699951171875,
      "high": 192.7899932861328,
      "low": 190.02999877929688,
      "close": 190.52000427246094,
      "volume": 5195200
    },
    {
      "time": "2025-09-02",
      "open": 187.25999450683594,
      "high": 191.58999633789062,
      "low": 186.35000610351562,
      "close": 190.52000427246094,
      "volume": 7066900
    },
    {
      "time": "2025-09-03",
      "open": 188.9499969482422,
      "high": 192.35000610351562,
      "low": 188.0500030517578,
      "close": 191.52999877929688,
      "volume": 5482600
    },
    {
      "time": "2025-09-04",
      "open": 191.52999877929688,
      "high": 194.47999572753906,
      "low": 188.75,
      "close": 192.35000610351562,
      "volume": 5996100
    },
    {
      "time": "2025-09-05",
      "open": 193.60000610351562,
      "high": 196.33999633789062,
      "low": 191.85000610351562,
      "close": 194.4600067138672,
      "volume": 5670400
    },
    {
      "time": "2025-09-08",
      "open": 195.19000244140625,
      "high": 197.89999389648438,
      "low": 194.7899932861328,
      "close": 197.3800048828125,
      "volume": 5503800
    },
    {
      "time": "2025-09-09",
      "open": 197.69000244140625,
      "high": 198.1300048828125,
      "low": 195.77000427246094,
      "close": 197.5500030517578,
      "volume": 4074000
    },
    {
      "time": "2025-09-10",
      "open": 197.83999633789062,
      "high": 202.72000122070312,
      "low": 195.6999969482422,
      "close": 197.3300018310547,
      "volume": 6342400
    },
    {
      "time": "2025-09-11",
      "open": 198,
      "high": 200.8000030517578,
      "low": 197.72000122070312,
      "close": 198.3300018310547,
      "volume": 4327500
    },
    {
      "time": "2025-09-12",
      "open": 197.17999267578125,
      "high": 199.9499969482422,
      "low": 196.16000366210938,
      "close": 196.2899932861328,
      "volume": 4431600
    },
    {
      "time": "2025-09-15",
      "open": 198.0500030517578,
      "high": 202.11000061035156,
      "low": 197.3699951171875,
      "close": 201.27999877929688,
      "volume": 6076900
    },
    {
      "time": "2025-09-16",
      "open": 201.5,
      "high": 202.1199951171875,
      "low": 198.75999450683594,
      "close": 201.33999633789062,
      "volume": 5365500
    },
    {
      "time": "2025-09-17",
      "open": 203,
      "high": 204.50999450683594,
      "low": 200.3300018310547,
      "close": 203.1199951171875,
      "volume": 4916100
    },
    {
      "time": "2025-09-18",
      "open": 204.60000610351562,
      "high": 207.02999877929688,
      "low": 204.27000427246094,
      "close": 205.67999267578125,
      "volume": 5446400
    },
    {
      "time": "2025-09-19",
      "open": 206.41000366210938,
      "high": 209.02000427246094,
      "low": 205.52000427246094,
      "close": 208.19000244140625,
      "volume": 8925300
    },
    {
      "time": "2025-09-22",
      "open": 206.88999938964844,
      "high": 209.50999450683594,
      "low": 205.6699981689453,
      "close": 208.17999267578125,
      "volume": 5468100
    },
    {
      "time": "2025-09-23",
      "open": 207.16000366210938,
      "high": 208.49000549316406,
      "low": 202.25,
      "close": 203.25,
      "volume": 7125700
    },
    {
      "time": "2025-09-24",
      "open": 202.6699981689453,
      "high": 205,
      "low": 200.22000122070312,
      "close": 200.6999969482422,
      "volume": 5160000
    },
    {
      "time": "2025-09-25",
      "open": 200,
      "high": 203.83999633789062,
      "low": 197.69000244140625,
      "close": 202.2100067138672,
      "volume": 7326400
    },
    {
      "time": "2025-09-26",
      "open": 201.47999572753906,
      "high": 203.5500030517578,
      "low": 200.6199951171875,
      "close": 202.3699951171875,
      "volume": 5244300
    },
    {
      "time": "2025-09-29",
      "open": 203,
      "high": 204.74000549316406,
      "low": 202.60000610351562,
      "close": 203.9600067138672,
      "volume": 5333700
    },
    {
      "time": "2025-09-30",
      "open": 203.6199951171875,
      "high": 206.07000732421875,
      "low": 201.9199981689453,
      "close": 203.6199951171875,
      "volume": 4396100
    },
    {
      "time": "2025-10-01",
      "open": 202.16000366210938,
      "high": 207.19000244140625,
      "low": 200.8800048828125,
      "close": 206.8000030517578,
      "volume": 5623800
    },
    {
      "time": "2025-10-02",
      "open": 208.49000549316406,
      "high": 209.89999389648438,
      "low": 205.44000244140625,
      "close": 209.3000030517578,
      "volume": 4951600
    },
    {
      "time": "2025-10-03",
      "open": 210.10000610351562,
      "high": 212.10000610351562,
      "low": 206.89999389648438,
      "close": 207.19000244140625,
      "volume": 4963000
    },
    {
      "time": "2025-10-06",
      "open": 209.3699951171875,
      "high": 213.85000610351562,
      "low": 209.1300048828125,
      "close": 212.5800018310547,
      "volume": 7286900
    },
    {
      "time": "2025-10-07",
      "open": 213.22999572753906,
      "high": 214.02000427246094,
      "low": 208.32000732421875,
      "close": 211.0399932861328,
      "volume": 4982800
    },
    {
      "time": "2025-10-08",
      "open": 212.60000610351562,
      "high": 217.94000244140625,
      "low": 212.25999450683594,
      "close": 217.7899932861328,
      "volume": 5122900
    },
    {
      "time": "2025-10-09",
      "open": 217,
      "high": 217.75,
      "low": 214.19000244140625,
      "close": 215.1699981689453,
      "volume": 4548800
    },
    {
      "time": "2025-10-10",
      "open": 216,
      "high": 217.2899932861328,
      "low": 208.30999755859375,
      "close": 208.5500030517578,
      "volume": 5425000
    },
    {
      "time": "2025-10-13",
      "open": 213.4199981689453,
      "high": 214.72000122070312,
      "low": 211.69000244140625,
      "close": 213.27999877929688,
      "volume": 4449200
    },
    {
      "time": "2025-10-14",
      "open": 209.77000427246094,
      "high": 210.8000030517578,
      "low": 206.6999969482422,
      "close": 207.55999755859375,
      "volume": 4381700
    },
    {
      "time": "2025-10-15",
      "open": 208.0800018310547,
      "high": 210.60000610351562,
      "low": 203.3800048828125,
      "close": 206.6999969482422,
      "volume": 4992300
    },
    {
      "time": "2025-10-16",
      "open": 208,
      "high": 210.44000244140625,
      "low": 204.6300048828125,
      "close": 205.50999450683594,
      "volume": 3675600
    },
    {
      "time": "2025-10-17",
      "open": 204.08999633789062,
      "high": 208.97999572753906,
      "low": 203.6199951171875,
      "close": 207.88999938964844,
      "volume": 4626800
    },
    {
      "time": "2025-10-20",
      "open": 209.55999755859375,
      "high": 212.61000061035156,
      "low": 209.52999877929688,
      "close": 211.82000732421875,
      "volume": 4086400
    },
    {
      "time": "2025-10-21",
      "open": 212.0399932861328,
      "high": 215.08999633789062,
      "low": 211.19000244140625,
      "close": 214.39999389648438,
      "volume": 3835800
    },
    {
      "time": "2025-10-22",
      "open": 214,
      "high": 215.1699981689453,
      "low": 210.99000549316406,
      "close": 212.4199981689453,
      "volume": 4591500
    },
    {
      "time": "2025-10-23",
      "open": 212.0500030517578,
      "high": 216.50999450683594,
      "low": 211.6199951171875,
      "close": 215.02000427246094,
      "volume": 4001700
    },
    {
      "time": "2025-10-24",
      "open": 217,
      "high": 218.22999572753906,
      "low": 215.8699951171875,
      "close": 217.11000061035156,
      "volume": 3437200
    },
    {
      "time": "2025-10-27",
      "open": 219.7899932861328,
      "high": 221.08999633789062,
      "low": 218,
      "close": 220.2899932861328,
      "volume": 5439600
    },
    {
      "time": "2025-10-28",
      "open": 221.17999267578125,
      "high": 223.61000061035156,
      "low": 219.67999267578125,
      "close": 221.3800048828125,
      "volume": 4608900
    },
    {
      "time": "2025-10-29",
      "open": 219.30999755859375,
      "high": 219.80999755859375,
      "low": 216,
      "close": 217.16000366210938,
      "volume": 4607700
    },
    {
      "time": "2025-10-30",
      "open": 217.5399932861328,
      "high": 221.27000427246094,
      "low": 216.61000061035156,
      "close": 218.27000427246094,
      "volume": 3759900
    },
    {
      "time": "2025-10-31",
      "open": 219.94000244140625,
      "high": 221.1699981689453,
      "low": 217.75,
      "close": 220.24000549316406,
      "volume": 3958700
    },
    {
      "time": "2025-11-03",
      "open": 219.97000122070312,
      "high": 220.47000122070312,
      "low": 215.3300018310547,
      "close": 219.22999572753906,
      "volume": 5011600
    },
    {
      "time": "2025-11-04",
      "open": 215.72000122070312,
      "high": 218,
      "low": 212.35000610351562,
      "close": 214.52000427246094,
      "volume": 6361800
    },
    {
      "time": "2025-11-05",
      "open": 215.1999969482422,
      "high": 215.60000610351562,
      "low": 212.4199981689453,
      "close": 213.17999267578125,
      "volume": 4309300
    },
    {
      "time": "2025-11-06",
      "open": 209.8699951171875,
      "high": 213.41000366210938,
      "low": 207.35000610351562,
      "close": 211.3699951171875,
      "volume": 5444800
    },
    {
      "time": "2025-11-07",
      "open": 208.22999572753906,
      "high": 212.63999938964844,
      "low": 207.8300018310547,
      "close": 212.2899932861328,
      "volume": 5046400
    },
    {
      "time": "2025-11-10",
      "open": 214.22000122070312,
      "high": 216.82000732421875,
      "low": 212.72000122070312,
      "close": 216.5399932861328,
      "volume": 4917100
    },
    {
      "time": "2025-11-11",
      "open": 216.94000244140625,
      "high": 218.75,
      "low": 215.7899932861328,
      "close": 218.27000427246094,
      "volume": 3581100
    },
    {
      "time": "2025-11-12",
      "open": 218.13999938964844,
      "high": 220.02999877929688,
      "low": 209.72000122070312,
      "close": 210.0399932861328,
      "volume": 4535100
    },
    {
      "time": "2025-11-13",
      "open": 209.8000030517578,
      "high": 211.99000549316406,
      "low": 203.17999267578125,
      "close": 204.77000427246094,
      "volume": 5361200
    },
    {
      "time": "2025-11-14",
      "open": 201.99000549316406,
      "high": 206.92999267578125,
      "low": 198.39999389648438,
      "close": 205.25,
      "volume": 5371700
    },
    {
      "time": "2025-11-17",
      "open": 205,
      "high": 207.19000244140625,
      "low": 202.16000366210938,
      "close": 202.89999389648438,
      "volume": 4860700
    },
    {
      "time": "2025-11-18",
      "open": 202.5,
      "high": 203.99000549316406,
      "low": 199.80999755859375,
      "close": 201,
      "volume": 5373200
    },
    {
      "time": "2025-11-19",
      "open": 199.36000061035156,
      "high": 202.60000610351562,
      "low": 199.24000549316406,
      "close": 199.89999389648438,
      "volume": 7529100
    },
    {
      "time": "2025-11-20",
      "open": 198.1300048828125,
      "high": 199.69000244140625,
      "low": 183.1999969482422,
      "close": 185.07000732421875,
      "volume": 16079000
    },
    {
      "time": "2025-11-21",
      "open": 185.00999450683594,
      "high": 186.75,
      "low": 180.0500030517578,
      "close": 182.89999389648438,
      "volume": 8201400
    },
    {
      "time": "2025-11-24",
      "open": 185.4199981689453,
      "high": 186.5800018310547,
      "low": 181.9199981689453,
      "close": 183.88999938964844,
      "volume": 16207000
    },
    {
      "time": "2025-11-25",
      "open": 183.52999877929688,
      "high": 186.69000244140625,
      "low": 181.16000366210938,
      "close": 186.27000427246094,
      "volume": 6035600
    },
    {
      "time": "2025-11-26",
      "open": 187.14999389648438,
      "high": 187.14999389648438,
      "low": 183.8300018310547,
      "close": 185.35000610351562,
      "volume": 5915200
    },
    {
      "time": "2025-11-28",
      "open": 187.22999572753906,
      "high": 190.9199981689453,
      "low": 186.9499969482422,
      "close": 190.1300048828125,
      "volume": 4808300
    },
    {
      "time": "2025-12-01",
      "open": 189.5399932861328,
      "high": 189.8699951171875,
      "low": 185.6199951171875,
      "close": 187.72999572753906,
      "volume": 6692000
    },
    {
      "time": "2025-12-02",
      "open": 189.49000549316406,
      "high": 192.0800018310547,
      "low": 188.14999389648438,
      "close": 189.8800048828125,
      "volume": 5874300
    },
    {
      "time": "2025-12-03",
      "open": 190.0800018310547,
      "high": 194,
      "low": 186.77000427246094,
      "close": 193.6300048828125,
      "volume": 5489800
    },
    {
      "time": "2025-12-04",
      "open": 194.05999755859375,
      "high": 196,
      "low": 192.42999267578125,
      "close": 195.67999267578125,
      "volume": 4164800
    },
    {
      "time": "2025-12-05",
      "open": 195.63999938964844,
      "high": 199.74000549316406,
      "low": 195,
      "close": 198.83999633789062,
      "volume": 4611800
    },
    {
      "time": "2025-12-08",
      "open": 199.3699951171875,
      "high": 199.89999389648438,
      "low": 193.69000244140625,
      "close": 195.35000610351562,
      "volume": 4425300
    },
    {
      "time": "2025-12-09",
      "open": 195.02000427246094,
      "high": 196.66000366210938,
      "low": 194.1999969482422,
      "close": 195,
      "volume": 3193500
    },
    {
      "time": "2025-12-10",
      "open": 194.4600067138672,
      "high": 195,
      "low": 192.11000061035156,
      "close": 192.9600067138672,
      "volume": 4715800
    },
    {
      "time": "2025-12-11",
      "open": 191.3800048828125,
      "high": 192.83999633789062,
      "low": 188.5,
      "close": 190.36000061035156,
      "volume": 5776100
    },
    {
      "time": "2025-12-12",
      "open": 191.05999755859375,
      "high": 193.66000366210938,
      "low": 188.5500030517578,
      "close": 191.69000244140625,
      "volume": 5352700
    },
    {
      "time": "2025-12-15",
      "open": 191.33999633789062,
      "high": 191.33999633789062,
      "low": 185.7100067138672,
      "close": 185.8800048828125,
      "volume": 6660300
    },
    {
      "time": "2025-12-16",
      "open": 185.10000610351562,
      "high": 188.3300018310547,
      "low": 184.63999938964844,
      "close": 187.08999633789062,
      "volume": 5757200
    },
    {
      "time": "2025-12-17",
      "open": 187.52999877929688,
      "high": 188.3300018310547,
      "low": 183.27999877929688,
      "close": 183.44000244140625,
      "volume": 5758300
    },
    {
      "time": "2025-12-18",
      "open": 185.7100067138672,
      "high": 186.9199981689453,
      "low": 183.19000244140625,
      "close": 185.8800048828125,
      "volume": 7224300
    },
    {
      "time": "2025-12-19",
      "open": 187.85000610351562,
      "high": 188.27000427246094,
      "low": 186.13999938964844,
      "close": 186.8800048828125,
      "volume": 19050300
    },
    {
      "time": "2025-12-22",
      "open": 188.49000549316406,
      "high": 190.52000427246094,
      "low": 186.64999389648438,
      "close": 189.49000549316406,
      "volume": 4982500
    },
    {
      "time": "2025-12-23",
      "open": 189.07000732421875,
      "high": 189.72000122070312,
      "low": 187.2899932861328,
      "close": 188.1199951171875,
      "volume": 3371300
    },
    {
      "time": "2025-12-24",
      "open": 187.42999267578125,
      "high": 187.83999633789062,
      "low": 184.7899932861328,
      "close": 187.22000122070312,
      "volume": 1829300
    },
    {
      "time": "2025-12-26",
      "open": 187.33999633789062,
      "high": 188.5800018310547,
      "low": 186.50999450683594,
      "close": 188.4499969482422,
      "volume": 2527600
    },
    {
      "time": "2025-12-29",
      "open": 188.1300048828125,
      "high": 189.02999877929688,
      "low": 186.2100067138672,
      "close": 186.85000610351562,
      "volume": 2660000
    },
    {
      "time": "2025-12-30",
      "open": 186.25,
      "high": 187.75,
      "low": 185.89999389648438,
      "close": 186.85000610351562,
      "volume": 2847600
    },
    {
      "time": "2025-12-31",
      "open": 186.6999969482422,
      "high": 186.86000061035156,
      "low": 184.10000610351562,
      "close": 184.1999969482422,
      "volume": 3253100
    },
    {
      "time": "2026-01-02",
      "open": 184.80999755859375,
      "high": 184.80999755859375,
      "low": 177.22999572753906,
      "close": 179.3699951171875,
      "volume": 6909600
    },
    {
      "time": "2026-01-05",
      "open": 183,
      "high": 185.83999633789062,
      "low": 181.00999450683594,
      "close": 182.1199951171875,
      "volume": 6582900
    },
    {
      "time": "2026-01-06",
      "open": 181.72999572753906,
      "high": 186.0500030517578,
      "low": 181.4499969482422,
      "close": 185.86000061035156,
      "volume": 5959300
    },
    {
      "time": "2026-01-07",
      "open": 188.08999633789062,
      "high": 196.19000244140625,
      "low": 187.77000427246094,
      "close": 193.89999389648438,
      "volume": 7613600
    },
    {
      "time": "2026-01-08",
      "open": 193.69000244140625,
      "high": 193.88999938964844,
      "low": 189.0500030517578,
      "close": 190.8000030517578,
      "volume": 6451300
    },
    {
      "time": "2026-01-09",
      "open": 191.92999267578125,
      "high": 192.4199981689453,
      "low": 187.32000732421875,
      "close": 189.02000427246094,
      "volume": 5306500
    },
    {
      "time": "2026-01-12",
      "open": 188.33999633789062,
      "high": 189.75,
      "low": 187.2899932861328,
      "close": 188.8800048828125,
      "volume": 4281400
    },
    {
      "time": "2026-01-13",
      "open": 188,
      "high": 193.1999969482422,
      "low": 187.99000549316406,
      "close": 190.85000610351562,
      "volume": 5419600
    },
    {
      "time": "2026-01-14",
      "open": 190.7100067138672,
      "high": 192.58999633789062,
      "low": 187.9499969482422,
      "close": 190.92999267578125,
      "volume": 5658100
    },
    {
      "time": "2026-01-15",
      "open": 190.66000366210938,
      "high": 194.07000732421875,
      "low": 186.5500030517578,
      "close": 187.72999572753906,
      "volume": 6530300
    },
    {
      "time": "2026-01-16",
      "open": 187.6300048828125,
      "high": 189.5,
      "low": 184.67999267578125,
      "close": 187.66000366210938,
      "volume": 7053100
    },
    {
      "time": "2026-01-20",
      "open": 184.24000549316406,
      "high": 188.52000427246094,
      "low": 182.27000427246094,
      "close": 184.05999755859375,
      "volume": 7287900
    },
    {
      "time": "2026-01-21",
      "open": 184.4600067138672,
      "high": 185.0800018310547,
      "low": 178.77999877929688,
      "close": 181.47000122070312,
      "volume": 6301000
    },
    {
      "time": "2026-01-22",
      "open": 182.47999572753906,
      "high": 183.10000610351562,
      "low": 180.77999877929688,
      "close": 182.27000427246094,
      "volume": 7018000
    },
    {
      "time": "2026-01-23",
      "open": 183.05999755859375,
      "high": 184.72000122070312,
      "low": 179.6999969482422,
      "close": 180.17999267578125,
      "volume": 5791000
    },
    {
      "time": "2026-01-26",
      "open": 181.3699951171875,
      "high": 185.6199951171875,
      "low": 180.69000244140625,
      "close": 184.22000122070312,
      "volume": 5356700
    },
    {
      "time": "2026-01-27",
      "open": 187.3800048828125,
      "high": 189.38999938964844,
      "low": 182.52999877929688,
      "close": 183.5,
      "volume": 5540000
    },
    {
      "time": "2026-01-28",
      "open": 184.52999877929688,
      "high": 186.67999267578125,
      "low": 183.35000610351562,
      "close": 183.74000549316406,
      "volume": 4159800
    },
    {
      "time": "2026-01-29",
      "open": 181.0800018310547,
      "high": 182.2100067138672,
      "low": 171.25,
      "close": 176.1999969482422,
      "volume": 12925300
    },
    {
      "time": "2026-01-30",
      "open": 174.72000122070312,
      "high": 178.10000610351562,
      "low": 172.99000549316406,
      "close": 176.97000122070312,
      "volume": 7628100
    },
    {
      "time": "2026-02-02",
      "open": 177.4499969482422,
      "high": 177.72999572753906,
      "low": 173.8000030517578,
      "close": 175.4199981689453,
      "volume": 4978100
    },
    {
      "time": "2026-02-03",
      "open": 174.1199951171875,
      "high": 174.5500030517578,
      "low": 163.3300018310547,
      "close": 166.24000549316406,
      "volume": 9945900
    },
    {
      "time": "2026-02-04",
      "open": 164.8699951171875,
      "high": 167.55999755859375,
      "low": 159.44000244140625,
      "close": 166.72000122070312,
      "volume": 10470800
    },
    {
      "time": "2026-02-05",
      "open": 163.67999267578125,
      "high": 166.19000244140625,
      "low": 154.0500030517578,
      "close": 154.77000427246094,
      "volume": 12780500
    },
    {
      "time": "2026-02-06",
      "open": 157.61000061035156,
      "high": 159.5500030517578,
      "low": 151.7100067138672,
      "close": 159.32000732421875,
      "volume": 9902500
    },
    {
      "time": "2026-02-09",
      "open": 159.8000030517578,
      "high": 166.75,
      "low": 156.3699951171875,
      "close": 166,
      "volume": 20917700
    },
    {
      "time": "2026-02-10",
      "open": 166.38999938964844,
      "high": 168.27999877929688,
      "low": 164.3000030517578,
      "close": 165.50999450683594,
      "volume": 30141600
    },
    {
      "time": "2026-02-11",
      "open": 167.1999969482422,
      "high": 168.27999877929688,
      "low": 163.49000549316406,
      "close": 165.3000030517578,
      "volume": 43667300
    },
    {
      "time": "2026-02-12",
      "open": 166.2899932861328,
      "high": 167.9499969482422,
      "low": 157.80999755859375,
      "close": 162.80999755859375,
      "volume": 19646500
    },
    {
      "time": "2026-02-13",
      "open": 165.02999877929688,
      "high": 170.49000549316406,
      "low": 163.10000610351562,
      "close": 166.9499969482422,
      "volume": 12577000
    },
    {
      "time": "2026-02-17",
      "open": 165.67999267578125,
      "high": 166.00999450683594,
      "low": 160.0800018310547,
      "close": 163.5,
      "volume": 16586500
    },
    {
      "time": "2026-02-18",
      "open": 149.5500030517578,
      "high": 155.27999877929688,
      "low": 147.14999389648438,
      "close": 152.35000610351562,
      "volume": 26756800
    },
    {
      "time": "2026-02-19",
      "open": 152.47999572753906,
      "high": 152.67999267578125,
      "low": 148.14999389648438,
      "close": 150.99000549316406,
      "volume": 13545800
    },
    {
      "time": "2026-02-20",
      "open": 150.36000061035156,
      "high": 158.1699981689453,
      "low": 148.39999389648438,
      "close": 148.6999969482422,
      "volume": 25857800
    },
    {
      "time": "2026-02-23",
      "open": 147.72000122070312,
      "high": 148.6300048828125,
      "low": 143.3000030517578,
      "close": 144.13999938964844,
      "volume": 20861500
    },
    {
      "time": "2026-02-24",
      "open": 142.92999267578125,
      "high": 147.52000427246094,
      "low": 139.57000732421875,
      "close": 141.6699981689453,
      "volume": 23692200
    },
    {
      "time": "2026-02-25",
      "open": 142.72999572753906,
      "high": 145.36000061035156,
      "low": 140.3000030517578,
      "close": 144.83999633789062,
      "volume": 11157900
    },
    {
      "time": "2026-02-26",
      "open": 146.91000366210938,
      "high": 151.2899932861328,
      "low": 144.80999755859375,
      "close": 149.39999389648438,
      "volume": 12124900
    },
    {
      "time": "2026-02-27",
      "open": 147.1699981689453,
      "high": 148.99000549316406,
      "low": 143.6699981689453,
      "close": 148.9199981689453,
      "volume": 9430600
    },
    {
      "time": "2026-03-02",
      "open": 147.89999389648438,
      "high": 151.86000061035156,
      "low": 146.00999450683594,
      "close": 150.14999389648438,
      "volume": 8281300
    },
    {
      "time": "2026-03-03",
      "open": 149.07000732421875,
      "high": 156.8300018310547,
      "low": 147.86000061035156,
      "close": 156.08999633789062,
      "volume": 10319500
    },
    {
      "time": "2026-03-04",
      "open": 156.05999755859375,
      "high": 160.3000030517578,
      "low": 154.75,
      "close": 158.55999755859375,
      "volume": 9541900
    },
    {
      "time": "2026-03-05",
      "open": 159.1300048828125,
      "high": 164.6999969482422,
      "low": 158.47999572753906,
      "close": 163.16000366210938,
      "volume": 9220500
    },
    {
      "time": "2026-03-06",
      "open": 162.32000732421875,
      "high": 165.36000061035156,
      "low": 161.30999755859375,
      "close": 165.0500030517578,
      "volume": 7202500
    },
    {
      "time": "2026-03-09",
      "open": 164.0800018310547,
      "high": 167.75999450683594,
      "low": 163.49000549316406,
      "close": 165.10000610351562,
      "volume": 9194300
    },
    {
      "time": "2026-03-10",
      "open": 165.5,
      "high": 167,
      "low": 160.8300018310547,
      "close": 165.5800018310547,
      "volume": 6847000
    },
    {
      "time": "2026-03-11",
      "open": 166.64999389648438,
      "high": 169.0800018310547,
      "low": 163.3800048828125,
      "close": 164.92999267578125,
      "volume": 5480900
    },
    {
      "time": "2026-03-12",
      "open": 166.27999877929688,
      "high": 168.74000549316406,
      "low": 165.42999267578125,
      "close": 168.1199951171875,
      "volume": 7961500
    },
    {
      "time": "2026-03-13",
      "open": 168.89999389648438,
      "high": 171.1699981689453,
      "low": 165.8000030517578,
      "close": 167.02000427246094,
      "volume": 6258600
    },
    {
      "time": "2026-03-16",
      "open": 167.74000549316406,
      "high": 168.27999877929688,
      "low": 166.14999389648438,
      "close": 167.4499969482422,
      "volume": 5985100
    },
    {
      "time": "2026-03-17",
      "open": 167.89999389648438,
      "high": 172.02999877929688,
      "low": 167.5500030517578,
      "close": 169.19000244140625,
      "volume": 5520400
    },
    {
      "time": "2026-03-18",
      "open": 168.0500030517578,
      "high": 171.80999755859375,
      "low": 167.5,
      "close": 168.91000366210938,
      "volume": 5789600
    },
    {
      "time": "2026-03-19",
      "open": 168.86000061035156,
      "high": 171.6999969482422,
      "low": 168,
      "close": 169.74000549316406,
      "volume": 6558200
    },
    {
      "time": "2026-03-20",
      "open": 169.19000244140625,
      "high": 169.19000244140625,
      "low": 161.88999938964844,
      "close": 162.9499969482422,
      "volume": 16455400
    },
    {
      "time": "2026-03-23",
      "open": 164.42999267578125,
      "high": 166.35000610351562,
      "low": 162.4600067138672,
      "close": 164.0500030517578,
      "volume": 7218800
    },
    {
      "time": "2026-03-24",
      "open": 162.08999633789062,
      "high": 162.8000030517578,
      "low": 156.13999938964844,
      "close": 157.2100067138672,
      "volume": 7143100
    },
    {
      "time": "2026-03-25",
      "open": 159.6999969482422,
      "high": 160.30999755859375,
      "low": 152.7899932861328,
      "close": 153.22000122070312,
      "volume": 6350000
    },
    {
      "time": "2026-03-26",
      "open": 152.24000549316406,
      "high": 159.38999938964844,
      "low": 152.1999969482422,
      "close": 156.36000061035156,
      "volume": 6082000
    },
    {
      "time": "2026-03-27",
      "open": 147.5500030517578,
      "high": 149.3699951171875,
      "low": 143.5,
      "close": 147.02000427246094,
      "volume": 11431400
    },
    {
      "time": "2026-03-30",
      "open": 151.9499969482422,
      "high": 159.16000366210938,
      "low": 151.47000122070312,
      "close": 154.35000610351562,
      "volume": 12198800
    },
    {
      "time": "2026-03-31",
      "open": 155.02999877929688,
      "high": 161.1199951171875,
      "low": 155.02999877929688,
      "close": 160.32000732421875,
      "volume": 7751600
    },
    {
      "time": "2026-04-01",
      "open": 161.4499969482422,
      "high": 161.8000030517578,
      "low": 157.3000030517578,
      "close": 160.6699981689453,
      "volume": 7643200
    },
    {
      "time": "2026-04-02",
      "open": 159.89999389648438,
      "high": 163.30999755859375,
      "low": 157.50999450683594,
      "close": 163.2100067138672,
      "volume": 4354300
    },
    {
      "time": "2026-04-06",
      "open": 163.3699951171875,
      "high": 164.0800018310547,
      "low": 159.6699981689453,
      "close": 161.9499969482422,
      "volume": 4814800
    },
    {
      "time": "2026-04-07",
      "open": 161.5800018310547,
      "high": 170.97999572753906,
      "low": 160.25,
      "close": 169.8699951171875,
      "volume": 8671300
    },
    {
      "time": "2026-04-08",
      "open": 173.89999389648438,
      "high": 179.27000427246094,
      "low": 171.6300048828125,
      "close": 173.77999877929688,
      "volume": 12257400
    },
    {
      "time": "2026-04-09",
      "open": 174.13999938964844,
      "high": 174.97999572753906,
      "low": 164.3000030517578,
      "close": 166.99000549316406,
      "volume": 10583700
    },
    {
      "time": "2026-04-10",
      "open": 167.60000610351562,
      "high": 167.60000610351562,
      "low": 151.27999877929688,
      "close": 155.72999572753906,
      "volume": 15592700
    },
    {
      "time": "2026-04-13",
      "open": 155.5800018310547,
      "high": 162.8000030517578,
      "low": 154.83999633789062,
      "close": 162.50999450683594,
      "volume": 8545600
    },
    {
      "time": "2026-04-14",
      "open": 163.3699951171875,
      "high": 165.63999938964844,
      "low": 158.8300018310547,
      "close": 161.58999633789062,
      "volume": 7415600
    },
    {
      "time": "2026-04-15",
      "open": 164.49000549316406,
      "high": 165.22999572753906,
      "low": 161.69000244140625,
      "close": 164.11000061035156,
      "volume": 7416200
    },
    {
      "time": "2026-04-16",
      "open": 168.60000610351562,
      "high": 170.25,
      "low": 165,
      "close": 166.97000122070312,
      "volume": 7222400
    },
    {
      "time": "2026-04-17",
      "open": 170.47999572753906,
      "high": 170.6199951171875,
      "low": 166.6999969482422,
      "close": 167.85000610351562,
      "volume": 7037300
    },
    {
      "time": "2026-04-20",
      "open": 167.00999450683594,
      "high": 170.5399932861328,
      "low": 165.1999969482422,
      "close": 169.55999755859375,
      "volume": 4859700
    },
    {
      "time": "2026-04-21",
      "open": 170.39999389648438,
      "high": 177.6300048828125,
      "low": 169.58999633789062,
      "close": 174.9600067138672,
      "volume": 5856300
    },
    {
      "time": "2026-04-22",
      "open": 175.5,
      "high": 181.52000427246094,
      "low": 175.14999389648438,
      "close": 181.1999969482422,
      "volume": 5903200
    },
    {
      "time": "2026-04-23",
      "open": 173.3699951171875,
      "high": 175.49000549316406,
      "low": 169.60000610351562,
      "close": 173.2100067138672,
      "volume": 6965200
    },
    {
      "time": "2026-04-24",
      "open": 174,
      "high": 179.10000610351562,
      "low": 173.22000122070312,
      "close": 178.5399932861328,
      "volume": 5887600
    },
    {
      "time": "2026-04-27",
      "open": 176.86000061035156,
      "high": 184.02000427246094,
      "low": 176.5,
      "close": 182.89999389648438,
      "volume": 7893800
    },
    {
      "time": "2026-04-28",
      "open": 184.11000061035156,
      "high": 186,
      "low": 180.74000549316406,
      "close": 180.99000549316406,
      "volume": 6451900
    },
    {
      "time": "2026-04-29",
      "open": 179.60000610351562,
      "high": 182.25,
      "low": 177.8000030517578,
      "close": 181.5399932861328,
      "volume": 4157400
    },
    {
      "time": "2026-04-30",
      "open": 180.85000610351562,
      "high": 180.85000610351562,
      "low": 173.11000061035156,
      "close": 179.32000732421875,
      "volume": 5771500
    },
    {
      "time": "2026-05-01",
      "open": 182,
      "high": 183.0399932861328,
      "low": 177.41000366210938,
      "close": 181.0800018310547,
      "volume": 4972100
    },
    {
      "time": "2026-05-04",
      "open": 181.63999938964844,
      "high": 187.27000427246094,
      "low": 180.9499969482422,
      "close": 184.55999755859375,
      "volume": 4891100
    },
    {
      "time": "2026-05-05",
      "open": 186,
      "high": 186.24000549316406,
      "low": 180.52000427246094,
      "close": 183.97999572753906,
      "volume": 5150700
    },
    {
      "time": "2026-05-06",
      "open": 180.44000244140625,
      "high": 184.97999572753906,
      "low": 179.19000244140625,
      "close": 183.67999267578125,
      "volume": 5595600
    },
    {
      "time": "2026-05-07",
      "open": 190.77000427246094,
      "high": 199.08999633789062,
      "low": 190.77000427246094,
      "close": 196.52999877929688,
      "volume": 10556600
    },
    {
      "time": "2026-05-08",
      "open": 194.85000610351562,
      "high": 208.08999633789062,
      "low": 193.42999267578125,
      "close": 207.8800048828125,
      "volume": 11641800
    },
    {
      "time": "2026-05-11",
      "open": 207.7899932861328,
      "high": 214.3000030517578,
      "low": 205.64999389648438,
      "close": 213.66000366210938,
      "volume": 9404300
    },
    {
      "time": "2026-05-12",
      "open": 213.63999938964844,
      "high": 216.16000366210938,
      "low": 210.77000427246094,
      "close": 215.60000610351562,
      "volume": 8295200
    },
    {
      "time": "2026-05-13",
      "open": 213.0399932861328,
      "high": 228.85000610351562,
      "low": 210.77000427246094,
      "close": 227.7899932861328,
      "volume": 9337700
    },
    {
      "time": "2026-05-14",
      "open": 227.5500030517578,
      "high": 239.14999389648438,
      "low": 225.3800048828125,
      "close": 238.2100067138672,
      "volume": 10346700
    },
    {
      "time": "2026-05-15",
      "open": 237.8300018310547,
      "high": 245.8000030517578,
      "low": 230.25999450683594,
      "close": 242.8300018310547,
      "volume": 11551000
    },
    {
      "time": "2026-05-18",
      "open": 238.91000366210938,
      "high": 248.85000610351562,
      "low": 235.80999755859375,
      "close": 247.5500030517578,
      "volume": 8734900
    },
    {
      "time": "2026-05-19",
      "open": 246.9600067138672,
      "high": 248.60000610351562,
      "low": 239.69000244140625,
      "close": 240.1300048828125,
      "volume": 11030200
    },
    {
      "time": "2026-05-20",
      "open": 236.2100067138672,
      "high": 250,
      "low": 235.25999450683594,
      "close": 246.66000366210938,
      "volume": 8698900
    },
    {
      "time": "2026-05-21",
      "open": 241.33999633789062,
      "high": 253.10000610351562,
      "low": 241,
      "close": 252.9199981689453,
      "volume": 6323600
    },
    {
      "time": "2026-05-22",
      "open": 251.1199951171875,
      "high": 261.4100036621094,
      "low": 249.5,
      "close": 260.5799865722656,
      "volume": 6626100
    },
    {
      "time": "2026-05-26",
      "open": 258.1700134277344,
      "high": 259.8399963378906,
      "low": 250.77000427246094,
      "close": 256.75,
      "volume": 7164000
    },
    {
      "time": "2026-05-27",
      "open": 245.6199951171875,
      "high": 251.63999938964844,
      "low": 243.0399932861328,
      "close": 248.47000122070312,
      "volume": 8318000
    },
    {
      "time": "2026-05-28",
      "open": 249.22999572753906,
      "high": 259,
      "low": 248.41000366210938,
      "close": 257.7699890136719,
      "volume": 5663300
    },
    {
      "time": "2026-05-29",
      "open": 256.32000732421875,
      "high": 283.7099914550781,
      "low": 256.010009765625,
      "close": 281.69000244140625,
      "volume": 14998900
    },
    {
      "time": "2026-06-01",
      "open": 285.42999267578125,
      "high": 302.95001220703125,
      "low": 283.79998779296875,
      "close": 300.4800109863281,
      "volume": 13714500
    },
    {
      "time": "2026-06-02",
      "open": 287.4599914550781,
      "high": 299.3299865722656,
      "low": 287.2699890136719,
      "close": 297.17999267578125,
      "volume": 20783700
    },
    {
      "time": "2026-06-03",
      "open": 285,
      "high": 288,
      "low": 275.8500061035156,
      "close": 280.42999267578125,
      "volume": 14716900
    },
    {
      "time": "2026-06-04",
      "open": 269.8599853515625,
      "high": 280.7200012207031,
      "low": 269,
      "close": 279.25,
      "volume": 9832300
    },
    {
      "time": "2026-06-05",
      "open": 278.989990234375,
      "high": 280.6400146484375,
      "low": 269.3999938964844,
      "close": 272.04998779296875,
      "volume": 7795500
    },
    {
      "time": "2026-06-08",
      "open": 269.6300048828125,
      "high": 273.04998779296875,
      "low": 264.4200134277344,
      "close": 266.3299865722656,
      "volume": 7009800
    },
    {
      "time": "2026-06-09",
      "open": 265.29998779296875,
      "high": 266.44000244140625,
      "low": 251.14999389648438,
      "close": 260.5199890136719,
      "volume": 7662900
    },
    {
      "time": "2026-06-10",
      "open": 258.80999755859375,
      "high": 266.7200012207031,
      "low": 254.42999267578125,
      "close": 263.2200012207031,
      "volume": 6495500
    },
    {
      "time": "2026-06-11",
      "open": 261,
      "high": 279.95001220703125,
      "low": 258.1000061035156,
      "close": 279.5299987792969,
      "volume": 9672400
    },
    {
      "time": "2026-06-12",
      "open": 276.94000244140625,
      "high": 281.9800109863281,
      "low": 271.489990234375,
      "close": 279.6199951171875,
      "volume": 6773000
    },
    {
      "time": "2026-06-15",
      "open": 280.54998779296875,
      "high": 285.1199951171875,
      "low": 274.3299865722656,
      "close": 284.5400085449219,
      "volume": 7394100
    },
    {
      "time": "2026-06-16",
      "open": 283.20001220703125,
      "high": 283.6400146484375,
      "low": 275.05999755859375,
      "close": 279.8999938964844,
      "volume": 5017100
    },
    {
      "time": "2026-06-17",
      "open": 279.4599914550781,
      "high": 284.32000732421875,
      "low": 276.7099914550781,
      "close": 282.1300048828125,
      "volume": 5713800
    },
    {
      "time": "2026-06-18",
      "open": 285.6000061035156,
      "high": 288.8800048828125,
      "low": 276.4599914550781,
      "close": 287.7799987792969,
      "volume": 12194700
    },
    {
      "time": "2026-06-22",
      "open": 287.989990234375,
      "high": 295.75,
      "low": 284.260009765625,
      "close": 286.3999938964844,
      "volume": 5855400
    },
    {
      "time": "2026-06-23",
      "open": 285.7200012207031,
      "high": 292.1400146484375,
      "low": 282.5199890136719,
      "close": 290.9200134277344,
      "volume": 5430500
    },
    {
      "time": "2026-06-24",
      "open": 289.6199951171875,
      "high": 291,
      "low": 284.2799987792969,
      "close": 285.260009765625,
      "volume": 4895700
    },
    {
      "time": "2026-06-25",
      "open": 289.010009765625,
      "high": 295.5400085449219,
      "low": 285.2699890136719,
      "close": 293.0899963378906,
      "volume": 8961300
    },
    {
      "time": "2026-06-26",
      "open": 295.1499938964844,
      "high": 306.239990234375,
      "low": 290,
      "close": 304.20001220703125,
      "volume": 8269800
    },
    {
      "time": "2026-06-29",
      "open": 309.8299865722656,
      "high": 332.8800048828125,
      "low": 305.3299865722656,
      "close": 332,
      "volume": 10334700
    },
    {
      "time": "2026-06-30",
      "open": 327.54998779296875,
      "high": 342.4800109863281,
      "low": 327.3500061035156,
      "close": 341.0199890136719,
      "volume": 9634200
    },
    {
      "time": "2026-07-01",
      "open": 345.54998779296875,
      "high": 358.1000061035156,
      "low": 341,
      "close": 352.0400085449219,
      "volume": 7265500
    },
    {
      "time": "2026-07-02",
      "open": 351.489990234375,
      "high": 357.3800048828125,
      "low": 346.8999938964844,
      "close": 348.05999755859375,
      "volume": 7697700
    },
    {
      "time": "2026-07-06",
      "open": 338.9599914550781,
      "high": 368.1700134277344,
      "low": 337.69000244140625,
      "close": 357.5299987792969,
      "volume": 8752700
    },
    {
      "time": "2026-07-07",
      "open": 359.8699951171875,
      "high": 363.010009765625,
      "low": 336,
      "close": 337.0400085449219,
      "volume": 8775700
    },
    {
      "time": "2026-07-08",
      "open": 336.79998779296875,
      "high": 336.79998779296875,
      "low": 314.95001220703125,
      "close": 320.5899963378906,
      "volume": 9443700
    },
    {
      "time": "2026-07-09",
      "open": 318.3399963378906,
      "high": 338.3699951171875,
      "low": 318.3399963378906,
      "close": 338.30999755859375,
      "volume": 8537400
    },
    {
      "time": "2026-07-10",
      "open": 338.4800109863281,
      "high": 340.1300048828125,
      "low": 323.8500061035156,
      "close": 325.9100036621094,
      "volume": 4679200
    },
    {
      "time": "2026-07-13",
      "open": 325.1099853515625,
      "high": 331.0799865722656,
      "low": 316.25,
      "close": 330.29998779296875,
      "volume": 5374800
    },
    {
      "time": "2026-07-14",
      "open": 330.79998779296875,
      "high": 353.67999267578125,
      "low": 330.2900085449219,
      "close": 352.8900146484375,
      "volume": 6013200
    },
    {
      "time": "2026-07-15",
      "open": 356.80999755859375,
      "high": 362.7099914550781,
      "low": 353.1099853515625,
      "close": 354.0199890136719,
      "volume": 6703800
    },
    {
      "time": "2026-07-16",
      "open": 357.05999755859375,
      "high": 360.44000244140625,
      "low": 347.0400085449219,
      "close": 353.989990234375,
      "volume": 5884000
    },
    {
      "time": "2026-07-17",
      "open": 347,
      "high": 368.79998779296875,
      "low": 345.0400085449219,
      "close": 358.67999267578125,
      "volume": 7802700
    },
    {
      "time": "2026-07-20",
      "open": 354.7200012207031,
      "high": 366.30999755859375,
      "low": 348.3599853515625,
      "close": 348.6600036621094,
      "volume": 5567200
    },
    {
      "time": "2026-07-21",
      "open": 349.44000244140625,
      "high": 352,
      "low": 334.0299987792969,
      "close": 342.1499938964844,
      "volume": 6738100
    },
    {
      "time": "2026-07-22",
      "open": 342.9800109863281,
      "high": 344.19000244140625,
      "low": 328.6400146484375,
      "close": 335.2799987792969,
      "volume": 6338100
    },
    {
      "time": "2026-07-23",
      "open": 335.5799865722656,
      "high": 336.57000732421875,
      "low": 321.8699951171875,
      "close": 325.6300048828125,
      "volume": 5938200
    },
    {
      "time": "2026-07-24",
      "open": 328.0899963378906,
      "high": 330,
      "low": 321.69000244140625,
      "close": 323.7900085449219,
      "volume": 5123658
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 190.45100036621093
    },
    {
      "time": "2025-10-06",
      "value": 190.63720031738282
    },
    {
      "time": "2025-10-07",
      "value": 190.76800018310547
    },
    {
      "time": "2025-10-08",
      "value": 191.24700012207032
    },
    {
      "time": "2025-10-09",
      "value": 191.88980010986327
    },
    {
      "time": "2025-10-10",
      "value": 192.58880004882812
    },
    {
      "time": "2025-10-13",
      "value": 193.3967999267578
    },
    {
      "time": "2025-10-14",
      "value": 194.12799987792968
    },
    {
      "time": "2025-10-15",
      "value": 194.8801998901367
    },
    {
      "time": "2025-10-16",
      "value": 195.53259979248048
    },
    {
      "time": "2025-10-17",
      "value": 196.32839965820312
    },
    {
      "time": "2025-10-20",
      "value": 197.22359985351562
    },
    {
      "time": "2025-10-21",
      "value": 198.1481997680664
    },
    {
      "time": "2025-10-22",
      "value": 198.88859985351561
    },
    {
      "time": "2025-10-23",
      "value": 199.6517999267578
    },
    {
      "time": "2025-10-24",
      "value": 200.5229998779297
    },
    {
      "time": "2025-10-27",
      "value": 201.38699981689453
    },
    {
      "time": "2025-10-28",
      "value": 202.29119995117188
    },
    {
      "time": "2025-10-29",
      "value": 203.0032000732422
    },
    {
      "time": "2025-10-30",
      "value": 203.68000030517578
    },
    {
      "time": "2025-10-31",
      "value": 204.41840026855468
    },
    {
      "time": "2025-11-03",
      "value": 205.0854000854492
    },
    {
      "time": "2025-11-04",
      "value": 205.6848001098633
    },
    {
      "time": "2025-11-05",
      "value": 206.26380004882813
    },
    {
      "time": "2025-11-06",
      "value": 206.73899993896484
    },
    {
      "time": "2025-11-07",
      "value": 207.16439971923828
    },
    {
      "time": "2025-11-10",
      "value": 207.6847994995117
    },
    {
      "time": "2025-11-11",
      "value": 208.23979949951172
    },
    {
      "time": "2025-11-12",
      "value": 208.60999938964844
    },
    {
      "time": "2025-11-13",
      "value": 208.85839935302735
    },
    {
      "time": "2025-11-14",
      "value": 209.07419921875
    },
    {
      "time": "2025-11-17",
      "value": 209.18459899902345
    },
    {
      "time": "2025-11-18",
      "value": 209.25359893798827
    },
    {
      "time": "2025-11-19",
      "value": 209.30499877929688
    },
    {
      "time": "2025-11-20",
      "value": 209.03979888916015
    },
    {
      "time": "2025-11-21",
      "value": 208.7719989013672
    },
    {
      "time": "2025-11-24",
      "value": 208.42419891357423
    },
    {
      "time": "2025-11-25",
      "value": 208.12279907226562
    },
    {
      "time": "2025-11-26",
      "value": 207.76739929199218
    },
    {
      "time": "2025-11-28",
      "value": 207.4563995361328
    },
    {
      "time": "2025-12-01",
      "value": 207.04719940185547
    },
    {
      "time": "2025-12-02",
      "value": 206.6811996459961
    },
    {
      "time": "2025-12-03",
      "value": 206.48879974365235
    },
    {
      "time": "2025-12-04",
      "value": 206.38839965820313
    },
    {
      "time": "2025-12-05",
      "value": 206.3209994506836
    },
    {
      "time": "2025-12-08",
      "value": 206.18059967041015
    },
    {
      "time": "2025-12-09",
      "value": 206.00139953613282
    },
    {
      "time": "2025-12-10",
      "value": 205.78819976806642
    },
    {
      "time": "2025-12-11",
      "value": 205.4593997192383
    },
    {
      "time": "2025-12-12",
      "value": 205.10719970703124
    },
    {
      "time": "2025-12-15",
      "value": 204.68099975585938
    },
    {
      "time": "2025-12-16",
      "value": 204.1711996459961
    },
    {
      "time": "2025-12-17",
      "value": 203.61919982910158
    },
    {
      "time": "2025-12-18",
      "value": 202.98100006103516
    },
    {
      "time": "2025-12-19",
      "value": 202.4152001953125
    },
    {
      "time": "2025-12-22",
      "value": 202.03400024414063
    },
    {
      "time": "2025-12-23",
      "value": 201.53080017089843
    },
    {
      "time": "2025-12-24",
      "value": 201.12400024414063
    },
    {
      "time": "2025-12-26",
      "value": 200.75900024414062
    },
    {
      "time": "2025-12-29",
      "value": 200.38580047607422
    },
    {
      "time": "2025-12-30",
      "value": 199.96500061035155
    },
    {
      "time": "2025-12-31",
      "value": 199.41260040283203
    },
    {
      "time": "2026-01-02",
      "value": 198.7120004272461
    },
    {
      "time": "2026-01-05",
      "value": 198.10600036621094
    },
    {
      "time": "2026-01-06",
      "value": 197.52280029296875
    },
    {
      "time": "2026-01-07",
      "value": 197.0586001586914
    },
    {
      "time": "2026-01-08",
      "value": 196.46880035400392
    },
    {
      "time": "2026-01-09",
      "value": 195.82160034179688
    },
    {
      "time": "2026-01-12",
      "value": 195.25600036621094
    },
    {
      "time": "2026-01-13",
      "value": 194.70760040283204
    },
    {
      "time": "2026-01-14",
      "value": 194.12140014648438
    },
    {
      "time": "2026-01-15",
      "value": 193.49140014648438
    },
    {
      "time": "2026-01-16",
      "value": 192.95420013427736
    },
    {
      "time": "2026-01-20",
      "value": 192.3718002319336
    },
    {
      "time": "2026-01-21",
      "value": 191.7738003540039
    },
    {
      "time": "2026-01-22",
      "value": 191.17340057373048
    },
    {
      "time": "2026-01-23",
      "value": 190.44620056152343
    },
    {
      "time": "2026-01-26",
      "value": 189.76520050048828
    },
    {
      "time": "2026-01-27",
      "value": 189.23440063476562
    },
    {
      "time": "2026-01-28",
      "value": 188.8138006591797
    },
    {
      "time": "2026-01-29",
      "value": 188.23280059814454
    },
    {
      "time": "2026-01-30",
      "value": 187.7142007446289
    },
    {
      "time": "2026-02-02",
      "value": 187.20260070800782
    },
    {
      "time": "2026-02-03",
      "value": 186.5294009399414
    },
    {
      "time": "2026-02-04",
      "value": 186.1624008178711
    },
    {
      "time": "2026-02-05",
      "value": 185.59980102539063
    },
    {
      "time": "2026-02-06",
      "value": 185.10840118408203
    },
    {
      "time": "2026-02-09",
      "value": 184.70300109863283
    },
    {
      "time": "2026-02-10",
      "value": 184.3062008666992
    },
    {
      "time": "2026-02-11",
      "value": 183.80960083007812
    },
    {
      "time": "2026-02-12",
      "value": 183.3112008666992
    },
    {
      "time": "2026-02-13",
      "value": 182.8526007080078
    },
    {
      "time": "2026-02-17",
      "value": 182.25000061035155
    },
    {
      "time": "2026-02-18",
      "value": 181.38340087890626
    },
    {
      "time": "2026-02-19",
      "value": 180.4264010620117
    },
    {
      "time": "2026-02-20",
      "value": 179.49340087890624
    },
    {
      "time": "2026-02-23",
      "value": 178.47620086669923
    },
    {
      "time": "2026-02-24",
      "value": 177.4504006958008
    },
    {
      "time": "2026-02-25",
      "value": 176.54000061035157
    },
    {
      "time": "2026-02-26",
      "value": 175.6942004394531
    },
    {
      "time": "2026-02-27",
      "value": 174.9550003051758
    },
    {
      "time": "2026-03-02",
      "value": 174.21620025634766
    },
    {
      "time": "2026-03-03",
      "value": 173.66920013427733
    },
    {
      "time": "2026-03-04",
      "value": 173.12279998779297
    },
    {
      "time": "2026-03-05",
      "value": 172.6483999633789
    },
    {
      "time": "2026-03-06",
      "value": 172.15959991455077
    },
    {
      "time": "2026-03-09",
      "value": 171.69920013427733
    },
    {
      "time": "2026-03-10",
      "value": 171.2664001464844
    },
    {
      "time": "2026-03-11",
      "value": 170.79600006103516
    },
    {
      "time": "2026-03-12",
      "value": 170.42139984130858
    },
    {
      "time": "2026-03-13",
      "value": 170.0247998046875
    },
    {
      "time": "2026-03-16",
      "value": 169.6897998046875
    },
    {
      "time": "2026-03-17",
      "value": 169.48619995117187
    },
    {
      "time": "2026-03-18",
      "value": 169.2220001220703
    },
    {
      "time": "2026-03-19",
      "value": 168.89960021972655
    },
    {
      "time": "2026-03-20",
      "value": 168.28060028076172
    },
    {
      "time": "2026-03-23",
      "value": 167.74560028076172
    },
    {
      "time": "2026-03-24",
      "value": 167.10940032958985
    },
    {
      "time": "2026-03-25",
      "value": 166.39620025634767
    },
    {
      "time": "2026-03-26",
      "value": 165.70640014648438
    },
    {
      "time": "2026-03-27",
      "value": 164.82820037841796
    },
    {
      "time": "2026-03-30",
      "value": 164.1606005859375
    },
    {
      "time": "2026-03-31",
      "value": 163.61380065917967
    },
    {
      "time": "2026-04-01",
      "value": 163.14600067138673
    },
    {
      "time": "2026-04-02",
      "value": 162.78080078125
    },
    {
      "time": "2026-04-06",
      "value": 162.37440063476564
    },
    {
      "time": "2026-04-07",
      "value": 162.16820068359374
    },
    {
      "time": "2026-04-08",
      "value": 161.95940063476561
    },
    {
      "time": "2026-04-09",
      "value": 161.62920074462892
    },
    {
      "time": "2026-04-10",
      "value": 161.0690005493164
    },
    {
      "time": "2026-04-13",
      "value": 160.79520050048828
    },
    {
      "time": "2026-04-14",
      "value": 160.48760040283204
    },
    {
      "time": "2026-04-15",
      "value": 160.26140045166017
    },
    {
      "time": "2026-04-16",
      "value": 160.27600036621095
    },
    {
      "time": "2026-04-17",
      "value": 160.2986004638672
    },
    {
      "time": "2026-04-20",
      "value": 160.59440032958983
    },
    {
      "time": "2026-04-21",
      "value": 160.9072003173828
    },
    {
      "time": "2026-04-22",
      "value": 161.21120025634767
    },
    {
      "time": "2026-04-23",
      "value": 161.36520050048827
    },
    {
      "time": "2026-04-24",
      "value": 161.63000030517577
    },
    {
      "time": "2026-04-27",
      "value": 162.0318002319336
    },
    {
      "time": "2026-04-28",
      "value": 162.31260040283203
    },
    {
      "time": "2026-04-29",
      "value": 162.6734002685547
    },
    {
      "time": "2026-04-30",
      "value": 163.21280029296875
    },
    {
      "time": "2026-05-01",
      "value": 163.81460021972657
    },
    {
      "time": "2026-05-04",
      "value": 164.5318002319336
    },
    {
      "time": "2026-05-05",
      "value": 165.32860015869142
    },
    {
      "time": "2026-05-06",
      "value": 166.16880004882813
    },
    {
      "time": "2026-05-07",
      "value": 167.20260009765624
    },
    {
      "time": "2026-05-08",
      "value": 168.3722003173828
    },
    {
      "time": "2026-05-11",
      "value": 169.66700042724608
    },
    {
      "time": "2026-05-12",
      "value": 170.9760006713867
    },
    {
      "time": "2026-05-13",
      "value": 172.41000061035157
    },
    {
      "time": "2026-05-14",
      "value": 174.00300079345703
    },
    {
      "time": "2026-05-15",
      "value": 175.59640075683595
    },
    {
      "time": "2026-05-18",
      "value": 177.24640075683592
    },
    {
      "time": "2026-05-19",
      "value": 178.74700073242187
    },
    {
      "time": "2026-05-20",
      "value": 180.36860076904296
    },
    {
      "time": "2026-05-21",
      "value": 182.12840087890626
    },
    {
      "time": "2026-05-22",
      "value": 183.9776007080078
    },
    {
      "time": "2026-05-26",
      "value": 185.7722006225586
    },
    {
      "time": "2026-05-27",
      "value": 187.39260070800782
    },
    {
      "time": "2026-05-28",
      "value": 189.1642004394531
    },
    {
      "time": "2026-05-29",
      "value": 191.41980041503905
    },
    {
      "time": "2026-06-01",
      "value": 194.03460052490234
    },
    {
      "time": "2026-06-02",
      "value": 196.71920043945312
    },
    {
      "time": "2026-06-03",
      "value": 199.0468002319336
    },
    {
      "time": "2026-06-04",
      "value": 201.48760009765624
    },
    {
      "time": "2026-06-05",
      "value": 203.86419982910155
    },
    {
      "time": "2026-06-08",
      "value": 206.06359954833985
    },
    {
      "time": "2026-06-09",
      "value": 208.33359924316406
    },
    {
      "time": "2026-06-10",
      "value": 210.5109991455078
    },
    {
      "time": "2026-06-11",
      "value": 212.89519897460937
    },
    {
      "time": "2026-06-12",
      "value": 215.27419891357422
    },
    {
      "time": "2026-06-15",
      "value": 217.70079895019532
    },
    {
      "time": "2026-06-16",
      "value": 220.05979888916016
    },
    {
      "time": "2026-06-17",
      "value": 222.30499908447266
    },
    {
      "time": "2026-06-18",
      "value": 224.58499908447266
    },
    {
      "time": "2026-06-22",
      "value": 226.97319885253907
    },
    {
      "time": "2026-06-23",
      "value": 229.67699920654297
    },
    {
      "time": "2026-06-24",
      "value": 232.13199951171876
    },
    {
      "time": "2026-06-25",
      "value": 234.76199951171876
    },
    {
      "time": "2026-06-26",
      "value": 237.56379974365234
    },
    {
      "time": "2026-06-29",
      "value": 240.8643997192383
    },
    {
      "time": "2026-06-30",
      "value": 244.3277993774414
    },
    {
      "time": "2026-07-01",
      "value": 247.97739959716796
    },
    {
      "time": "2026-07-02",
      "value": 251.4393994140625
    },
    {
      "time": "2026-07-06",
      "value": 254.9659994506836
    },
    {
      "time": "2026-07-07",
      "value": 258.2425994873047
    },
    {
      "time": "2026-07-08",
      "value": 261.08359954833986
    },
    {
      "time": "2026-07-09",
      "value": 264.19179962158205
    },
    {
      "time": "2026-07-10",
      "value": 267.09019958496094
    },
    {
      "time": "2026-07-13",
      "value": 270.06539947509765
    },
    {
      "time": "2026-07-14",
      "value": 273.536799621582
    },
    {
      "time": "2026-07-15",
      "value": 276.9955993652344
    },
    {
      "time": "2026-07-16",
      "value": 280.38419921875
    },
    {
      "time": "2026-07-17",
      "value": 283.87819915771485
    },
    {
      "time": "2026-07-20",
      "value": 287.17779937744143
    },
    {
      "time": "2026-07-21",
      "value": 290.09019927978517
    },
    {
      "time": "2026-07-22",
      "value": 292.63819915771484
    },
    {
      "time": "2026-07-23",
      "value": 294.8775991821289
    },
    {
      "time": "2026-07-24",
      "value": 297.04139923095704
    }
  ],
  "analysis": null
}