{
  "ok": true,
  "cached": false,
  "ticker": "PLTR",
  "price": 122.92,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [
    {
      "owner": "Moore Alexander D.",
      "title": "Director",
      "is_csuite": 0,
      "value": 2144770,
      "avg_price": 134.05,
      "filing_date": "2026-07-17"
    }
  ],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-05-15",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-05-08",
      "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": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "Rohit Khanna",
      "slug": "rohit-khanna",
      "txn_type": "S_partial",
      "owner": "SP",
      "txn_date": "2026-04-13",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "kadoa"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-03-16",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-03-16",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-03-13",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "Rohit Khanna",
      "slug": "rohit-khanna",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-02-24",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "kadoa"
    },
    {
      "name": "Thomas Suozzi",
      "slug": "thomas-suozzi",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-02-18",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "Jonathan Jackson",
      "slug": "jonathan-jackson",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2026-01-16",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Nvidia, Microsoft, Palantir Lead Big Tech Revolt Against AI Restrictions",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/technology/ai/articles/nvidia-microsoft-palantir-lead-big-235955088.html",
      "published": "2026-07-24"
    },
    {
      "title": "Michael Burry Doubles Down On MU, NVDA Shorts While Holding TSLA, PLTR Bets — Here’s What He’s Buying",
      "publisher": "Stocktwits",
      "link": "https://finance.yahoo.com/m/323319a0-bbc2-32f0-a9c5-01f077c6482d/michael-burry-doubles-down-on.html",
      "published": "2026-07-24"
    },
    {
      "title": "The Best Aerospace and Defense ETFs to Buy",
      "publisher": "Kiplinger",
      "link": "https://finance.yahoo.com/m/1c1ad571-cfba-3449-9cbd-8b01d2a5377c/the-best-aerospace-and.html",
      "published": "2026-07-24"
    },
    {
      "title": "Jensen Huang Preaches Open-Weight Openness to Sell More Chips",
      "publisher": "Moby",
      "link": "https://finance.yahoo.com/m/a8654839-7094-36f8-9921-20bceb0b497e/jensen-huang-preaches.html",
      "published": "2026-07-24"
    },
    {
      "title": "NVIDIA, Microsoft Lead Push for Open AI Models After Kimi K3 Launch",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/technology/ai/articles/nvidia-microsoft-lead-push-open-184846210.html",
      "published": "2026-07-24"
    },
    {
      "title": "What's Going On With Palantir Stock Friday",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/markets/stocks/articles/whats-going-palantir-stock-friday-182819439.html",
      "published": "2026-07-24"
    },
    {
      "title": "Why Nvidia CEO Jensen Huang Is Defending Chinese AI Models",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/ae22dc7a-e688-3361-91b9-acdbe80645c5/why-nvidia-ceo-jensen-huang.html",
      "published": "2026-07-24"
    },
    {
      "title": "Jensen Huang just used his first ever X post to warn the AI industry not to make the mistake that software narrowly avoided in the 1980s",
      "publisher": "Fortune",
      "link": "https://finance.yahoo.com/technology/ai/articles/jensen-huang-just-used-first-175154980.html",
      "published": "2026-07-24"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 155.6300048828125,
      "high": 160.38999938964844,
      "low": 155.5800018310547,
      "close": 158.8000030517578,
      "volume": 57972300
    },
    {
      "time": "2025-07-28",
      "open": 159.8800048828125,
      "high": 160.27999877929688,
      "low": 153.0399932861328,
      "close": 157.8800048828125,
      "volume": 63886900
    },
    {
      "time": "2025-07-29",
      "open": 158.71499633789062,
      "high": 160.13999938964844,
      "low": 154.91000366210938,
      "close": 156.24000549316406,
      "volume": 42427200
    },
    {
      "time": "2025-07-30",
      "open": 157.36500549316406,
      "high": 159.3800048828125,
      "low": 156.55999755859375,
      "close": 158.61000061035156,
      "volume": 40261700
    },
    {
      "time": "2025-07-31",
      "open": 159.99000549316406,
      "high": 160.88999938964844,
      "low": 156.72999572753906,
      "close": 158.35000610351562,
      "volume": 45342600
    },
    {
      "time": "2025-08-01",
      "open": 155.0500030517578,
      "high": 158.19000244140625,
      "low": 151.05799865722656,
      "close": 154.27000427246094,
      "volume": 61287000
    },
    {
      "time": "2025-08-04",
      "open": 158.52999877929688,
      "high": 161.39999389648438,
      "low": 157.92999267578125,
      "close": 160.66000366210938,
      "volume": 82993600
    },
    {
      "time": "2025-08-05",
      "open": 171.80999755859375,
      "high": 176.3300018310547,
      "low": 169.22000122070312,
      "close": 173.27000427246094,
      "volume": 130917500
    },
    {
      "time": "2025-08-06",
      "open": 171.1750030517578,
      "high": 180.58099365234375,
      "low": 171.00999450683594,
      "close": 179.5399932861328,
      "volume": 82924800
    },
    {
      "time": "2025-08-07",
      "open": 181.00999450683594,
      "high": 184.47999572753906,
      "low": 178.1699981689453,
      "close": 182.1999969482422,
      "volume": 77829200
    },
    {
      "time": "2025-08-08",
      "open": 184.73500061035156,
      "high": 187.99000549316406,
      "low": 184.41000366210938,
      "close": 186.9600067138672,
      "volume": 62657900
    },
    {
      "time": "2025-08-11",
      "open": 186.47000122070312,
      "high": 187.17999267578125,
      "low": 181.9199981689453,
      "close": 182.67999267578125,
      "volume": 56125600
    },
    {
      "time": "2025-08-12",
      "open": 184.6999969482422,
      "high": 190,
      "low": 182.10000610351562,
      "close": 186.97000122070312,
      "volume": 54819000
    },
    {
      "time": "2025-08-13",
      "open": 189,
      "high": 189.4600067138672,
      "low": 183.58999633789062,
      "close": 184.3699951171875,
      "volume": 53610000
    },
    {
      "time": "2025-08-14",
      "open": 182.41000366210938,
      "high": 185.3300018310547,
      "low": 179.1999969482422,
      "close": 181.02000427246094,
      "volume": 53472900
    },
    {
      "time": "2025-08-15",
      "open": 179.72500610351562,
      "high": 180,
      "low": 173.3800048828125,
      "close": 177.1699981689453,
      "volume": 60288700
    },
    {
      "time": "2025-08-18",
      "open": 175.27000427246094,
      "high": 177.89999389648438,
      "low": 171.38999938964844,
      "close": 174.02999877929688,
      "volume": 62656600
    },
    {
      "time": "2025-08-19",
      "open": 171.36000061035156,
      "high": 172.3000030517578,
      "low": 156.89999389648438,
      "close": 157.75,
      "volume": 137922700
    },
    {
      "time": "2025-08-20",
      "open": 152.3000030517578,
      "high": 156.4600067138672,
      "low": 142.33999633789062,
      "close": 156.00999450683594,
      "volume": 220336400
    },
    {
      "time": "2025-08-21",
      "open": 157.1699981689453,
      "high": 157.97000122070312,
      "low": 153.80999755859375,
      "close": 156.17999267578125,
      "volume": 94678600
    },
    {
      "time": "2025-08-22",
      "open": 155.31500244140625,
      "high": 163.1999969482422,
      "low": 151.77000427246094,
      "close": 158.74000549316406,
      "volume": 102099200
    },
    {
      "time": "2025-08-25",
      "open": 156.10000610351562,
      "high": 158.58999633789062,
      "low": 149.3699951171875,
      "close": 157.1699981689453,
      "volume": 86879800
    },
    {
      "time": "2025-08-26",
      "open": 155.38999938964844,
      "high": 162.1300048828125,
      "low": 154.57000732421875,
      "close": 160.8699951171875,
      "volume": 86573700
    },
    {
      "time": "2025-08-27",
      "open": 162.32000732421875,
      "high": 162.39999389648438,
      "low": 155.97999572753906,
      "close": 156.72000122070312,
      "volume": 76380600
    },
    {
      "time": "2025-08-28",
      "open": 157.6300048828125,
      "high": 158.22999572753906,
      "low": 152.5500030517578,
      "close": 158.1199951171875,
      "volume": 57885200
    },
    {
      "time": "2025-08-29",
      "open": 156.97999572753906,
      "high": 158.4199981689453,
      "low": 153,
      "close": 156.7100067138672,
      "volume": 45270500
    },
    {
      "time": "2025-09-02",
      "open": 151.1999969482422,
      "high": 158.38999938964844,
      "low": 150.27999877929688,
      "close": 157.08999633789062,
      "volume": 65435000
    },
    {
      "time": "2025-09-03",
      "open": 158,
      "high": 161.14999389648438,
      "low": 152.7100067138672,
      "close": 154.89999389648438,
      "volume": 66052300
    },
    {
      "time": "2025-09-04",
      "open": 154.86500549316406,
      "high": 157.0399932861328,
      "low": 153.16000366210938,
      "close": 156.13999938964844,
      "volume": 53292300
    },
    {
      "time": "2025-09-05",
      "open": 157.82000732421875,
      "high": 158.97000122070312,
      "low": 148.0399932861328,
      "close": 153.11000061035156,
      "volume": 81855900
    },
    {
      "time": "2025-09-08",
      "open": 154.91000366210938,
      "high": 158.3000030517578,
      "low": 154.83999633789062,
      "close": 156.10000610351562,
      "volume": 47643000
    },
    {
      "time": "2025-09-09",
      "open": 157.25,
      "high": 162.75,
      "low": 156.3699951171875,
      "close": 162.36000061035156,
      "volume": 61359500
    },
    {
      "time": "2025-09-10",
      "open": 166,
      "high": 169,
      "low": 163.44000244140625,
      "close": 166.74000549316406,
      "volume": 62211400
    },
    {
      "time": "2025-09-11",
      "open": 167.24000549316406,
      "high": 167.45799255371094,
      "low": 163.22000122070312,
      "close": 164.36000061035156,
      "volume": 42025500
    },
    {
      "time": "2025-09-12",
      "open": 165.35000610351562,
      "high": 171.52999877929688,
      "low": 164.00999450683594,
      "close": 171.42999267578125,
      "volume": 54498500
    },
    {
      "time": "2025-09-15",
      "open": 169.60000610351562,
      "high": 171.8000030517578,
      "low": 167.41000366210938,
      "close": 171.2100067138672,
      "volume": 45396100
    },
    {
      "time": "2025-09-16",
      "open": 171.0399932861328,
      "high": 171.30999755859375,
      "low": 168.9600067138672,
      "close": 170.25999450683594,
      "volume": 34598700
    },
    {
      "time": "2025-09-17",
      "open": 169.02000427246094,
      "high": 169.67999267578125,
      "low": 161.27000427246094,
      "close": 168.3300018310547,
      "volume": 69255500
    },
    {
      "time": "2025-09-18",
      "open": 170.27000427246094,
      "high": 178.8000030517578,
      "low": 169.38999938964844,
      "close": 176.97000122070312,
      "volume": 70768600
    },
    {
      "time": "2025-09-19",
      "open": 177.07000732421875,
      "high": 184.4199981689453,
      "low": 176.7100067138672,
      "close": 182.38999938964844,
      "volume": 109129900
    },
    {
      "time": "2025-09-22",
      "open": 180.8800048828125,
      "high": 182.25,
      "low": 178.2899932861328,
      "close": 179.3300018310547,
      "volume": 45916700
    },
    {
      "time": "2025-09-23",
      "open": 182.50999450683594,
      "high": 185.75,
      "low": 177.00999450683594,
      "close": 182.5500030517578,
      "volume": 62354800
    },
    {
      "time": "2025-09-24",
      "open": 183.91000366210938,
      "high": 184.85000610351562,
      "low": 177.1199951171875,
      "close": 179.55999755859375,
      "volume": 45379700
    },
    {
      "time": "2025-09-25",
      "open": 175.8000030517578,
      "high": 184.32000732421875,
      "low": 174.2899932861328,
      "close": 179.1199951171875,
      "volume": 72321200
    },
    {
      "time": "2025-09-26",
      "open": 179.0500030517578,
      "high": 180.1199951171875,
      "low": 174.91000366210938,
      "close": 177.57000732421875,
      "volume": 44275800
    },
    {
      "time": "2025-09-29",
      "open": 179.63999938964844,
      "high": 181.47999572753906,
      "low": 177.16000366210938,
      "close": 178.86000061035156,
      "volume": 38413800
    },
    {
      "time": "2025-09-30",
      "open": 178.97999572753906,
      "high": 182.77000427246094,
      "low": 178.22000122070312,
      "close": 182.4199981689453,
      "volume": 43561700
    },
    {
      "time": "2025-10-01",
      "open": 181.32000732421875,
      "high": 186.27999877929688,
      "low": 179.5,
      "close": 184.9499969482422,
      "volume": 45717300
    },
    {
      "time": "2025-10-02",
      "open": 186.6999969482422,
      "high": 188.1999969482422,
      "low": 182.9499969482422,
      "close": 187.0500030517578,
      "volume": 39849200
    },
    {
      "time": "2025-10-03",
      "open": 186.39999389648438,
      "high": 186.83999633789062,
      "low": 170.77000427246094,
      "close": 173.07000732421875,
      "volume": 105533400
    },
    {
      "time": "2025-10-06",
      "open": 179.17999267578125,
      "high": 182.9499969482422,
      "low": 177.8300018310547,
      "close": 179.52999877929688,
      "volume": 52504200
    },
    {
      "time": "2025-10-07",
      "open": 180.30999755859375,
      "high": 186.17999267578125,
      "low": 179.4199981689453,
      "close": 182.1699981689453,
      "volume": 58179300
    },
    {
      "time": "2025-10-08",
      "open": 182.8000030517578,
      "high": 184.25999450683594,
      "low": 181.1999969482422,
      "close": 183.55999755859375,
      "volume": 36299700
    },
    {
      "time": "2025-10-09",
      "open": 183.5800018310547,
      "high": 187.6199951171875,
      "low": 179.9499969482422,
      "close": 185.47000122070312,
      "volume": 45050300
    },
    {
      "time": "2025-10-10",
      "open": 185.1699981689453,
      "high": 187.10000610351562,
      "low": 173.52999877929688,
      "close": 175.44000244140625,
      "volume": 55194000
    },
    {
      "time": "2025-10-13",
      "open": 178.67999267578125,
      "high": 179.22000122070312,
      "low": 173.4499969482422,
      "close": 177.2100067138672,
      "volume": 41332400
    },
    {
      "time": "2025-10-14",
      "open": 176,
      "high": 182.33999633789062,
      "low": 170.82000732421875,
      "close": 179.74000549316406,
      "volume": 49261400
    },
    {
      "time": "2025-10-15",
      "open": 181.65499877929688,
      "high": 184.35000610351562,
      "low": 176.02000427246094,
      "close": 179.6199951171875,
      "volume": 37372100
    },
    {
      "time": "2025-10-16",
      "open": 181.77999877929688,
      "high": 184.82000732421875,
      "low": 176.4499969482422,
      "close": 178.1199951171875,
      "volume": 42870900
    },
    {
      "time": "2025-10-17",
      "open": 177.75,
      "high": 181.58999633789062,
      "low": 173.9499969482422,
      "close": 178.14999389648438,
      "volume": 43421500
    },
    {
      "time": "2025-10-20",
      "open": 179.49000549316406,
      "high": 183.08999633789062,
      "low": 177.44000244140625,
      "close": 181.58999633789062,
      "volume": 31975800
    },
    {
      "time": "2025-10-21",
      "open": 182.05999755859375,
      "high": 182.38900756835938,
      "low": 178.64999389648438,
      "close": 181.50999450683594,
      "volume": 27528100
    },
    {
      "time": "2025-10-22",
      "open": 181.92999267578125,
      "high": 182.2100067138672,
      "low": 169.4199981689453,
      "close": 175.49000549316406,
      "volume": 58263100
    },
    {
      "time": "2025-10-23",
      "open": 175.44500732421875,
      "high": 181.55999755859375,
      "low": 175.00999450683594,
      "close": 180.47999572753906,
      "volume": 35812300
    },
    {
      "time": "2025-10-24",
      "open": 182.8800048828125,
      "high": 186.1699981689453,
      "low": 182.85000610351562,
      "close": 184.6300048828125,
      "volume": 34813500
    },
    {
      "time": "2025-10-27",
      "open": 188.97000122070312,
      "high": 192.8300018310547,
      "low": 187.52000427246094,
      "close": 189.17999267578125,
      "volume": 47153100
    },
    {
      "time": "2025-10-28",
      "open": 189.47999572753906,
      "high": 191.77999877929688,
      "low": 186.77999877929688,
      "close": 189.60000610351562,
      "volume": 38201000
    },
    {
      "time": "2025-10-29",
      "open": 191.0800018310547,
      "high": 199.85000610351562,
      "low": 190.49000549316406,
      "close": 198.80999755859375,
      "volume": 65537300
    },
    {
      "time": "2025-10-30",
      "open": 198.4250030517578,
      "high": 199.6699981689453,
      "low": 194.1199951171875,
      "close": 194.5500030517578,
      "volume": 43541700
    },
    {
      "time": "2025-10-31",
      "open": 199.1999969482422,
      "high": 204.17999267578125,
      "low": 197.9199981689453,
      "close": 200.47000122070312,
      "volume": 52697600
    },
    {
      "time": "2025-11-03",
      "open": 205.0449981689453,
      "high": 207.52000427246094,
      "low": 201.82000732421875,
      "close": 207.17999267578125,
      "volume": 81016800
    },
    {
      "time": "2025-11-04",
      "open": 192.07000732421875,
      "high": 195.6999969482422,
      "low": 185.55999755859375,
      "close": 190.74000549316406,
      "volume": 121380900
    },
    {
      "time": "2025-11-05",
      "open": 189,
      "high": 190.32000732421875,
      "low": 181.2100067138672,
      "close": 187.89999389648438,
      "volume": 76121000
    },
    {
      "time": "2025-11-06",
      "open": 187.99000549316406,
      "high": 191.08999633789062,
      "low": 174.52999877929688,
      "close": 175.0500030517578,
      "volume": 78468600
    },
    {
      "time": "2025-11-07",
      "open": 173.14999389648438,
      "high": 178.6999969482422,
      "low": 168.91000366210938,
      "close": 177.92999267578125,
      "volume": 73989700
    },
    {
      "time": "2025-11-10",
      "open": 184.30999755859375,
      "high": 194.92999267578125,
      "low": 183.52000427246094,
      "close": 193.61000061035156,
      "volume": 87764200
    },
    {
      "time": "2025-11-11",
      "open": 190.3350067138672,
      "high": 192.9250030517578,
      "low": 187.1300048828125,
      "close": 190.9600067138672,
      "volume": 49819700
    },
    {
      "time": "2025-11-12",
      "open": 190.5800018310547,
      "high": 190.5800018310547,
      "low": 180.39999389648438,
      "close": 184.1699981689453,
      "volume": 55347100
    },
    {
      "time": "2025-11-13",
      "open": 181.71499633789062,
      "high": 182.6999969482422,
      "low": 170.7310028076172,
      "close": 172.13999938964844,
      "volume": 63188800
    },
    {
      "time": "2025-11-14",
      "open": 166.97500610351562,
      "high": 177.2899932861328,
      "low": 164.5,
      "close": 174.00999450683594,
      "volume": 62596800
    },
    {
      "time": "2025-11-17",
      "open": 170.52999877929688,
      "high": 174.24000549316406,
      "low": 167.67999267578125,
      "close": 171.25,
      "volume": 50339000
    },
    {
      "time": "2025-11-18",
      "open": 168.3699951171875,
      "high": 172.8300018310547,
      "low": 165.5,
      "close": 167.3300018310547,
      "volume": 53710100
    },
    {
      "time": "2025-11-19",
      "open": 167.8000030517578,
      "high": 169.60000610351562,
      "low": 162.4199981689453,
      "close": 165.4199981689453,
      "volume": 46108200
    },
    {
      "time": "2025-11-20",
      "open": 172.07000732421875,
      "high": 174.57000732421875,
      "low": 154.39500427246094,
      "close": 155.7449951171875,
      "volume": 78443900
    },
    {
      "time": "2025-11-21",
      "open": 156.00999450683594,
      "high": 158.11000061035156,
      "low": 147.55999755859375,
      "close": 154.85000610351562,
      "volume": 71346400
    },
    {
      "time": "2025-11-24",
      "open": 157.47000122070312,
      "high": 165.1699981689453,
      "low": 157,
      "close": 162.25,
      "volume": 57877800
    },
    {
      "time": "2025-11-25",
      "open": 160.07000732421875,
      "high": 164.64999389648438,
      "low": 156.55499267578125,
      "close": 163.5500030517578,
      "volume": 36523500
    },
    {
      "time": "2025-11-26",
      "open": 166.85000610351562,
      "high": 168.33900451660156,
      "low": 163.8800048828125,
      "close": 165.77000427246094,
      "volume": 34610500
    },
    {
      "time": "2025-11-28",
      "open": 167.75999450683594,
      "high": 168.8000030517578,
      "low": 165.875,
      "close": 168.4499969482422,
      "volume": 17199500
    },
    {
      "time": "2025-12-01",
      "open": 165,
      "high": 169.10000610351562,
      "low": 163.1199951171875,
      "close": 167.49000549316406,
      "volume": 27779600
    },
    {
      "time": "2025-12-02",
      "open": 169.58999633789062,
      "high": 175.75,
      "low": 169.58999633789062,
      "close": 170.69000244140625,
      "volume": 35368000
    },
    {
      "time": "2025-12-03",
      "open": 170.13999938964844,
      "high": 177.91000366210938,
      "low": 168.8300018310547,
      "close": 176.0800018310547,
      "volume": 30541600
    },
    {
      "time": "2025-12-04",
      "open": 176.36500549316406,
      "high": 178.44000244140625,
      "low": 174.42999267578125,
      "close": 177.9199981689453,
      "volume": 29217800
    },
    {
      "time": "2025-12-05",
      "open": 178.22999572753906,
      "high": 182.1529998779297,
      "low": 177.16000366210938,
      "close": 181.75999450683594,
      "volume": 32079300
    },
    {
      "time": "2025-12-08",
      "open": 182.2100067138672,
      "high": 183.8800048828125,
      "low": 179.5399932861328,
      "close": 181.49000549316406,
      "volume": 30456700
    },
    {
      "time": "2025-12-09",
      "open": 180.97000122070312,
      "high": 182.85000610351562,
      "low": 180.3800048828125,
      "close": 181.83999633789062,
      "volume": 18937600
    },
    {
      "time": "2025-12-10",
      "open": 184.9499969482422,
      "high": 190.38999938964844,
      "low": 182.75,
      "close": 187.91000366210938,
      "volume": 59398000
    },
    {
      "time": "2025-12-11",
      "open": 184.8000030517578,
      "high": 188.0500030517578,
      "low": 180.2100067138672,
      "close": 187.5399932861328,
      "volume": 36843200
    },
    {
      "time": "2025-12-12",
      "open": 185.80999755859375,
      "high": 186.52499389648438,
      "low": 177.66700744628906,
      "close": 183.57000732421875,
      "volume": 42427400
    },
    {
      "time": "2025-12-15",
      "open": 185.0800018310547,
      "high": 187.77999877929688,
      "low": 180.02999877929688,
      "close": 183.25,
      "volume": 32796100
    },
    {
      "time": "2025-12-16",
      "open": 181.65499877929688,
      "high": 188.5,
      "low": 181.14199829101562,
      "close": 187.75,
      "volume": 42070300
    },
    {
      "time": "2025-12-17",
      "open": 187.71499633789062,
      "high": 187.75,
      "low": 176.5,
      "close": 177.2899932861328,
      "volume": 50424700
    },
    {
      "time": "2025-12-18",
      "open": 181.50999450683594,
      "high": 187.3300018310547,
      "low": 181.50999450683594,
      "close": 185.69000244140625,
      "volume": 40221500
    },
    {
      "time": "2025-12-19",
      "open": 186.74000549316406,
      "high": 195,
      "low": 186.72999572753906,
      "close": 193.3800048828125,
      "volume": 76929400
    },
    {
      "time": "2025-12-22",
      "open": 195.0399932861328,
      "high": 198.8800048828125,
      "low": 192.42999267578125,
      "close": 193.97999572753906,
      "volume": 36686000
    },
    {
      "time": "2025-12-23",
      "open": 192.8249969482422,
      "high": 195.3699951171875,
      "low": 191.73500061035156,
      "close": 194.1300048828125,
      "volume": 24041000
    },
    {
      "time": "2025-12-24",
      "open": 193.16000366210938,
      "high": 195.1699981689453,
      "low": 192.8300018310547,
      "close": 194.1699981689453,
      "volume": 11710100
    },
    {
      "time": "2025-12-26",
      "open": 195.01499938964844,
      "high": 196.35000610351562,
      "low": 188.6199951171875,
      "close": 188.7100067138672,
      "volume": 26262000
    },
    {
      "time": "2025-12-29",
      "open": 186.85000610351562,
      "high": 187.1999969482422,
      "low": 183.63999938964844,
      "close": 184.17999267578125,
      "volume": 28242000
    },
    {
      "time": "2025-12-30",
      "open": 184.35000610351562,
      "high": 184.72900390625,
      "low": 180.6999969482422,
      "close": 180.83999633789062,
      "volume": 23336300
    },
    {
      "time": "2025-12-31",
      "open": 181.1300048828125,
      "high": 181.52999877929688,
      "low": 177.25,
      "close": 177.75,
      "volume": 22997400
    },
    {
      "time": "2026-01-02",
      "open": 181.3000030517578,
      "high": 181.35000610351562,
      "low": 166.35000610351562,
      "close": 167.86000061035156,
      "volume": 60634100
    },
    {
      "time": "2026-01-05",
      "open": 174.8800048828125,
      "high": 175.82000732421875,
      "low": 171.7899932861328,
      "close": 174.0399932861328,
      "volume": 39511700
    },
    {
      "time": "2026-01-06",
      "open": 175.75999450683594,
      "high": 180.19000244140625,
      "low": 174.77000427246094,
      "close": 179.7100067138672,
      "volume": 34838600
    },
    {
      "time": "2026-01-07",
      "open": 179.8000030517578,
      "high": 187.27999877929688,
      "low": 177.66000366210938,
      "close": 181.67999267578125,
      "volume": 45349000
    },
    {
      "time": "2026-01-08",
      "open": 185.61500549316406,
      "high": 185.66000366210938,
      "low": 174.3699951171875,
      "close": 176.86000061035156,
      "volume": 47304300
    },
    {
      "time": "2026-01-09",
      "open": 177.02000427246094,
      "high": 178.72000122070312,
      "low": 174.75,
      "close": 177.49000549316406,
      "volume": 31362900
    },
    {
      "time": "2026-01-12",
      "open": 177.68499755859375,
      "high": 182.5,
      "low": 176.33999633789062,
      "close": 179.41000366210938,
      "volume": 34954500
    },
    {
      "time": "2026-01-13",
      "open": 178.875,
      "high": 181.10000610351562,
      "low": 176.13999938964844,
      "close": 178.9600067138672,
      "volume": 27769400
    },
    {
      "time": "2026-01-14",
      "open": 178.125,
      "high": 181.59800720214844,
      "low": 173.9499969482422,
      "close": 178.39999389648438,
      "volume": 33651400
    },
    {
      "time": "2026-01-15",
      "open": 178.7100067138672,
      "high": 180.60000610351562,
      "low": 176.52999877929688,
      "close": 177.07000732421875,
      "volume": 31109200
    },
    {
      "time": "2026-01-16",
      "open": 179.36000061035156,
      "high": 182.42999267578125,
      "low": 170.00999450683594,
      "close": 170.9600067138672,
      "volume": 59483600
    },
    {
      "time": "2026-01-20",
      "open": 167.625,
      "high": 171.97000122070312,
      "low": 166.24000549316406,
      "close": 168.52999877929688,
      "volume": 36708500
    },
    {
      "time": "2026-01-21",
      "open": 168.40199279785156,
      "high": 169.49000549316406,
      "low": 161.11000061035156,
      "close": 165.3300018310547,
      "volume": 47851200
    },
    {
      "time": "2026-01-22",
      "open": 168.9250030517578,
      "high": 169,
      "low": 164.9499969482422,
      "close": 165.89999389648438,
      "volume": 28499500
    },
    {
      "time": "2026-01-23",
      "open": 167.27000427246094,
      "high": 172,
      "low": 166.3000030517578,
      "close": 169.60000610351562,
      "volume": 30285700
    },
    {
      "time": "2026-01-26",
      "open": 168.2100067138672,
      "high": 170.58999633789062,
      "low": 167.3249969482422,
      "close": 167.47000122070312,
      "volume": 22777200
    },
    {
      "time": "2026-01-27",
      "open": 167.47999572753906,
      "high": 169.44000244140625,
      "low": 164.69000244140625,
      "close": 165.6999969482422,
      "volume": 26542300
    },
    {
      "time": "2026-01-28",
      "open": 164.39999389648438,
      "high": 165.0449981689453,
      "low": 157.24000549316406,
      "close": 157.35000610351562,
      "volume": 44822800
    },
    {
      "time": "2026-01-29",
      "open": 157.6300048828125,
      "high": 157.6300048828125,
      "low": 147.1199951171875,
      "close": 151.86000061035156,
      "volume": 59846800
    },
    {
      "time": "2026-01-30",
      "open": 150.0500030517578,
      "high": 151,
      "low": 145.13900756835938,
      "close": 146.58999633789062,
      "volume": 47271000
    },
    {
      "time": "2026-02-02",
      "open": 150.94000244140625,
      "high": 151.39999389648438,
      "low": 146.6540069580078,
      "close": 147.75999450683594,
      "volume": 72811100
    },
    {
      "time": "2026-02-03",
      "open": 165.0500030517578,
      "high": 165.0780029296875,
      "low": 153.1199951171875,
      "close": 157.8800048828125,
      "volume": 113169200
    },
    {
      "time": "2026-02-04",
      "open": 155.41000366210938,
      "high": 155.85000610351562,
      "low": 135.67999267578125,
      "close": 139.5399932861328,
      "volume": 113199500
    },
    {
      "time": "2026-02-05",
      "open": 136.82000732421875,
      "high": 137.97999572753906,
      "low": 128.32000732421875,
      "close": 130.00999450683594,
      "volume": 93690800
    },
    {
      "time": "2026-02-06",
      "open": 135.3300018310547,
      "high": 137.68699645996094,
      "low": 132.35000610351562,
      "close": 135.89999389648438,
      "volume": 62661400
    },
    {
      "time": "2026-02-09",
      "open": 136.5800018310547,
      "high": 145.8699951171875,
      "low": 134.7760009765625,
      "close": 142.91000366210938,
      "volume": 58042500
    },
    {
      "time": "2026-02-10",
      "open": 144.96499633789062,
      "high": 145.55999755859375,
      "low": 137.77000427246094,
      "close": 139.50999450683594,
      "volume": 56061300
    },
    {
      "time": "2026-02-11",
      "open": 139.02499389648438,
      "high": 139.25,
      "low": 132.9499969482422,
      "close": 135.67999267578125,
      "volume": 52796100
    },
    {
      "time": "2026-02-12",
      "open": 135.36000061035156,
      "high": 135.88999938964844,
      "low": 126.55999755859375,
      "close": 129.1300048828125,
      "volume": 74090600
    },
    {
      "time": "2026-02-13",
      "open": 127.9000015258789,
      "high": 133.55999755859375,
      "low": 126.23300170898438,
      "close": 131.41000366210938,
      "volume": 49438100
    },
    {
      "time": "2026-02-17",
      "open": 128.89500427246094,
      "high": 134.32000732421875,
      "low": 127.29000091552734,
      "close": 133.02000427246094,
      "volume": 48407100
    },
    {
      "time": "2026-02-18",
      "open": 135.88999938964844,
      "high": 140.96299743652344,
      "low": 134.8699951171875,
      "close": 135.3800048828125,
      "volume": 59677100
    },
    {
      "time": "2026-02-19",
      "open": 132.30999755859375,
      "high": 136.16000366210938,
      "low": 131.00999450683594,
      "close": 134.88999938964844,
      "volume": 42197200
    },
    {
      "time": "2026-02-20",
      "open": 132.36500549316406,
      "high": 136.2100067138672,
      "low": 131.1699981689453,
      "close": 135.24000549316406,
      "volume": 53726800
    },
    {
      "time": "2026-02-23",
      "open": 132.0399932861328,
      "high": 132.0399932861328,
      "low": 127.38999938964844,
      "close": 130.60000610351562,
      "volume": 52512200
    },
    {
      "time": "2026-02-24",
      "open": 129.0050048828125,
      "high": 130.24000549316406,
      "low": 126.37000274658203,
      "close": 128.83999633789062,
      "volume": 47121400
    },
    {
      "time": "2026-02-25",
      "open": 130.61000061035156,
      "high": 136.08999633789062,
      "low": 129.17999267578125,
      "close": 134.19000244140625,
      "volume": 53078300
    },
    {
      "time": "2026-02-26",
      "open": 133.84500122070312,
      "high": 137.50999450683594,
      "low": 132.6300048828125,
      "close": 135.94000244140625,
      "volume": 45100000
    },
    {
      "time": "2026-02-27",
      "open": 134.07000732421875,
      "high": 138.10000610351562,
      "low": 133.97999572753906,
      "close": 137.19000244140625,
      "volume": 59412400
    },
    {
      "time": "2026-03-02",
      "open": 140.77499389648438,
      "high": 147.13999938964844,
      "low": 140.52000427246094,
      "close": 145.1699981689453,
      "volume": 72683900
    },
    {
      "time": "2026-03-03",
      "open": 142.10000610351562,
      "high": 147.5,
      "low": 138.1999969482422,
      "close": 147.22000122070312,
      "volume": 67460200
    },
    {
      "time": "2026-03-04",
      "open": 148.42999267578125,
      "high": 154.52000427246094,
      "low": 148.05999755859375,
      "close": 153.19000244140625,
      "volume": 60062200
    },
    {
      "time": "2026-03-05",
      "open": 152.94000244140625,
      "high": 156.3800048828125,
      "low": 149.61000061035156,
      "close": 152.6699981689453,
      "volume": 50714500
    },
    {
      "time": "2026-03-06",
      "open": 150.44000244140625,
      "high": 161.4499969482422,
      "low": 150.2899932861328,
      "close": 157.16000366210938,
      "volume": 74980900
    },
    {
      "time": "2026-03-09",
      "open": 155.69000244140625,
      "high": 158.44000244140625,
      "low": 152.97000122070312,
      "close": 156.42999267578125,
      "volume": 47574200
    },
    {
      "time": "2026-03-10",
      "open": 155.99000549316406,
      "high": 156.65699768066406,
      "low": 150.13999938964844,
      "close": 151.13999938964844,
      "volume": 47501400
    },
    {
      "time": "2026-03-11",
      "open": 151.3800048828125,
      "high": 153.16900634765625,
      "low": 149.3300018310547,
      "close": 151.60000610351562,
      "volume": 33955900
    },
    {
      "time": "2026-03-12",
      "open": 153.00999450683594,
      "high": 155.8800048828125,
      "low": 150.97999572753906,
      "close": 153.5,
      "volume": 54409800
    },
    {
      "time": "2026-03-13",
      "open": 153.3000030517578,
      "high": 154.55999755859375,
      "low": 148.5800018310547,
      "close": 150.9499969482422,
      "volume": 42460600
    },
    {
      "time": "2026-03-16",
      "open": 152.4499969482422,
      "high": 153.86000061035156,
      "low": 151.1699981689453,
      "close": 152.72000122070312,
      "volume": 32898900
    },
    {
      "time": "2026-03-17",
      "open": 152.40499877929688,
      "high": 156.75,
      "low": 152.1199951171875,
      "close": 155.0800018310547,
      "volume": 37118500
    },
    {
      "time": "2026-03-18",
      "open": 154.94500732421875,
      "high": 156.69000244140625,
      "low": 152.61000061035156,
      "close": 152.77000427246094,
      "volume": 32476700
    },
    {
      "time": "2026-03-19",
      "open": 153.10000610351562,
      "high": 156.14999389648438,
      "low": 150.5,
      "close": 155.67999267578125,
      "volume": 33915900
    },
    {
      "time": "2026-03-20",
      "open": 155.1999969482422,
      "high": 156.64999389648438,
      "low": 149.08999633789062,
      "close": 150.67999267578125,
      "volume": 48700200
    },
    {
      "time": "2026-03-23",
      "open": 153.24000549316406,
      "high": 161.0800018310547,
      "low": 153.24000549316406,
      "close": 160.83999633789062,
      "volume": 57507100
    },
    {
      "time": "2026-03-24",
      "open": 160.07000732421875,
      "high": 162.39999389648438,
      "low": 151.63999938964844,
      "close": 154.77999877929688,
      "volume": 56155700
    },
    {
      "time": "2026-03-25",
      "open": 157.4199981689453,
      "high": 160.27000427246094,
      "low": 154.85499572753906,
      "close": 154.9600067138672,
      "volume": 38543300
    },
    {
      "time": "2026-03-26",
      "open": 153.05499267578125,
      "high": 153.1199951171875,
      "low": 147.25,
      "close": 147.55999755859375,
      "volume": 43038400
    },
    {
      "time": "2026-03-27",
      "open": 145.8800048828125,
      "high": 145.9600067138672,
      "low": 141.55999755859375,
      "close": 143.05999755859375,
      "volume": 35790800
    },
    {
      "time": "2026-03-30",
      "open": 143.27000427246094,
      "high": 144.1199951171875,
      "low": 136.3000030517578,
      "close": 137.5500030517578,
      "volume": 41289800
    },
    {
      "time": "2026-03-31",
      "open": 140.02000427246094,
      "high": 147.86000061035156,
      "low": 138.97000122070312,
      "close": 146.27999877929688,
      "volume": 45558600
    },
    {
      "time": "2026-04-01",
      "open": 147,
      "high": 148.3000030517578,
      "low": 144.47000122070312,
      "close": 146.49000549316406,
      "volume": 34171000
    },
    {
      "time": "2026-04-02",
      "open": 143.48500061035156,
      "high": 148.50999450683594,
      "low": 137.99000549316406,
      "close": 148.4600067138672,
      "volume": 30437000
    },
    {
      "time": "2026-04-06",
      "open": 148.36000061035156,
      "high": 150.61000061035156,
      "low": 146.63099670410156,
      "close": 147.92999267578125,
      "volume": 25142200
    },
    {
      "time": "2026-04-07",
      "open": 146.8820037841797,
      "high": 150.27000427246094,
      "low": 144.4499969482422,
      "close": 150.07000732421875,
      "volume": 28671100
    },
    {
      "time": "2026-04-08",
      "open": 154.76499938964844,
      "high": 156.27999877929688,
      "low": 139.1699981689453,
      "close": 140.75999450683594,
      "volume": 64827700
    },
    {
      "time": "2026-04-09",
      "open": 139.39500427246094,
      "high": 139.5399932861328,
      "low": 128.47000122070312,
      "close": 130.49000549316406,
      "volume": 92361400
    },
    {
      "time": "2026-04-10",
      "open": 128.47999572753906,
      "high": 129.1999969482422,
      "low": 122.68000030517578,
      "close": 128.05999755859375,
      "volume": 116656800
    },
    {
      "time": "2026-04-13",
      "open": 130.22999572753906,
      "high": 134.4199981689453,
      "low": 129.14999389648438,
      "close": 132.3699951171875,
      "volume": 65772800
    },
    {
      "time": "2026-04-14",
      "open": 134.427001953125,
      "high": 138.07000732421875,
      "low": 134,
      "close": 135.6999969482422,
      "volume": 52786800
    },
    {
      "time": "2026-04-15",
      "open": 136.7899932861328,
      "high": 142.5800018310547,
      "low": 134.92999267578125,
      "close": 142.14999389648438,
      "volume": 48389400
    },
    {
      "time": "2026-04-16",
      "open": 144.2899932861328,
      "high": 145.5500030517578,
      "low": 139.52999877929688,
      "close": 142.75999450683594,
      "volume": 43746000
    },
    {
      "time": "2026-04-17",
      "open": 145.31500244140625,
      "high": 148.27999877929688,
      "low": 143.3000030517578,
      "close": 146.38999938964844,
      "volume": 50657600
    },
    {
      "time": "2026-04-20",
      "open": 145,
      "high": 147.1999969482422,
      "low": 143.8300018310547,
      "close": 145.88999938964844,
      "volume": 33482700
    },
    {
      "time": "2026-04-21",
      "open": 146.80999755859375,
      "high": 149.8699951171875,
      "low": 143.99899291992188,
      "close": 145.97000122070312,
      "volume": 44830000
    },
    {
      "time": "2026-04-22",
      "open": 148.36000061035156,
      "high": 152.67999267578125,
      "low": 147.41000366210938,
      "close": 152.6199951171875,
      "volume": 43701500
    },
    {
      "time": "2026-04-23",
      "open": 149.6999969482422,
      "high": 150.2899932861328,
      "low": 139.9199981689453,
      "close": 141.57000732421875,
      "volume": 58654400
    },
    {
      "time": "2026-04-24",
      "open": 142.9600067138672,
      "high": 143.3300018310547,
      "low": 138.92999267578125,
      "close": 143.08999633789062,
      "volume": 38677200
    },
    {
      "time": "2026-04-27",
      "open": 141.25,
      "high": 145.07000732421875,
      "low": 141.00999450683594,
      "close": 143.10000610351562,
      "volume": 31275400
    },
    {
      "time": "2026-04-28",
      "open": 142.3000030517578,
      "high": 143.85000610351562,
      "low": 140.4199981689453,
      "close": 141.17999267578125,
      "volume": 24757200
    },
    {
      "time": "2026-04-29",
      "open": 139.75999450683594,
      "high": 139.75999450683594,
      "low": 134.67999267578125,
      "close": 137.97000122070312,
      "volume": 33348100
    },
    {
      "time": "2026-04-30",
      "open": 138.47500610351562,
      "high": 140.1999969482422,
      "low": 136.64999389648438,
      "close": 139.11000061035156,
      "volume": 32523600
    },
    {
      "time": "2026-05-01",
      "open": 143.25,
      "high": 146.44000244140625,
      "low": 141.38999938964844,
      "close": 144.07000732421875,
      "volume": 33219900
    },
    {
      "time": "2026-05-04",
      "open": 147.75,
      "high": 149.63999938964844,
      "low": 145.22500610351562,
      "close": 146.02999877929688,
      "volume": 70525900
    },
    {
      "time": "2026-05-05",
      "open": 140.2949981689453,
      "high": 142.97999572753906,
      "low": 134.72000122070312,
      "close": 135.91000366210938,
      "volume": 89747100
    },
    {
      "time": "2026-05-06",
      "open": 133.7100067138672,
      "high": 135.6999969482422,
      "low": 131.14999389648438,
      "close": 133.7899932861328,
      "volume": 55524800
    },
    {
      "time": "2026-05-07",
      "open": 135.10000610351562,
      "high": 140.9499969482422,
      "low": 134.77999877929688,
      "close": 137.0500030517578,
      "volume": 50184900
    },
    {
      "time": "2026-05-08",
      "open": 135.86500549316406,
      "high": 137.8800048828125,
      "low": 133.02000427246094,
      "close": 137.8000030517578,
      "volume": 41745400
    },
    {
      "time": "2026-05-11",
      "open": 134.91000366210938,
      "high": 137.13999938964844,
      "low": 132.77099609375,
      "close": 136.88999938964844,
      "volume": 41414500
    },
    {
      "time": "2026-05-12",
      "open": 136.60000610351562,
      "high": 137.42999267578125,
      "low": 133.4600067138672,
      "close": 136,
      "volume": 38781100
    },
    {
      "time": "2026-05-13",
      "open": 134.00599670410156,
      "high": 136.99000549316406,
      "low": 128.75,
      "close": 130.0500030517578,
      "volume": 55189400
    },
    {
      "time": "2026-05-14",
      "open": 129.64999389648438,
      "high": 134.47999572753906,
      "low": 129.4499969482422,
      "close": 133.72999572753906,
      "volume": 37052600
    },
    {
      "time": "2026-05-15",
      "open": 132.8000030517578,
      "high": 135.63999938964844,
      "low": 132.2899932861328,
      "close": 133.99000549316406,
      "volume": 32629700
    },
    {
      "time": "2026-05-18",
      "open": 132.5,
      "high": 135.93499755859375,
      "low": 131.3300018310547,
      "close": 135.13999938964844,
      "volume": 32034600
    },
    {
      "time": "2026-05-19",
      "open": 135.1699981689453,
      "high": 137.47000122070312,
      "low": 133.60000610351562,
      "close": 135.25999450683594,
      "volume": 29777300
    },
    {
      "time": "2026-05-20",
      "open": 134.14500427246094,
      "high": 137.24000549316406,
      "low": 132.4199981689453,
      "close": 137.14999389648438,
      "volume": 31307700
    },
    {
      "time": "2026-05-21",
      "open": 135.8000030517578,
      "high": 138.5500030517578,
      "low": 135.4199981689453,
      "close": 137.4149932861328,
      "volume": 24311900
    },
    {
      "time": "2026-05-22",
      "open": 137.4250030517578,
      "high": 139.02000427246094,
      "low": 134.3000030517578,
      "close": 136.8800048828125,
      "volume": 27578000
    },
    {
      "time": "2026-05-26",
      "open": 136.16000366210938,
      "high": 138.67999267578125,
      "low": 133.3000030517578,
      "close": 136.60000610351562,
      "volume": 31723900
    },
    {
      "time": "2026-05-27",
      "open": 133.3000030517578,
      "high": 135.72999572753906,
      "low": 131.6300048828125,
      "close": 132.50999450683594,
      "volume": 34159800
    },
    {
      "time": "2026-05-28",
      "open": 133.16000366210938,
      "high": 145,
      "low": 133,
      "close": 143.33999633789062,
      "volume": 52085200
    },
    {
      "time": "2026-05-29",
      "open": 147.8249969482422,
      "high": 157.7790069580078,
      "low": 145.7899932861328,
      "close": 156.5399932861328,
      "volume": 92196600
    },
    {
      "time": "2026-06-01",
      "open": 159.97999572753906,
      "high": 163.6999969482422,
      "low": 155.8800048828125,
      "close": 160.64999389648438,
      "volume": 57654000
    },
    {
      "time": "2026-06-02",
      "open": 156.69000244140625,
      "high": 159.5500030517578,
      "low": 149.8000030517578,
      "close": 152.1699981689453,
      "volume": 43163100
    },
    {
      "time": "2026-06-03",
      "open": 149.6999969482422,
      "high": 151.67999267578125,
      "low": 141.25,
      "close": 142.1999969482422,
      "volume": 41072500
    },
    {
      "time": "2026-06-04",
      "open": 145.4600067138672,
      "high": 146.3699951171875,
      "low": 140.27200317382812,
      "close": 141.6999969482422,
      "volume": 40834000
    },
    {
      "time": "2026-06-05",
      "open": 140.3249969482422,
      "high": 141.97000122070312,
      "low": 134.02499389648438,
      "close": 135.52999877929688,
      "volume": 38283500
    },
    {
      "time": "2026-06-08",
      "open": 135.67999267578125,
      "high": 137.75999450683594,
      "low": 135.27999877929688,
      "close": 136.47000122070312,
      "volume": 26978900
    },
    {
      "time": "2026-06-09",
      "open": 134.8699951171875,
      "high": 136.99000549316406,
      "low": 127.3499984741211,
      "close": 132.07000732421875,
      "volume": 38680000
    },
    {
      "time": "2026-06-10",
      "open": 129.3249969482422,
      "high": 133.18499755859375,
      "low": 128.8000030517578,
      "close": 130.2100067138672,
      "volume": 30612600
    },
    {
      "time": "2026-06-11",
      "open": 128.77999877929688,
      "high": 131.52000427246094,
      "low": 127.16999816894531,
      "close": 131.0800018310547,
      "volume": 27554500
    },
    {
      "time": "2026-06-12",
      "open": 130.9149932861328,
      "high": 131.08999633789062,
      "low": 126.6500015258789,
      "close": 127.98999786376953,
      "volume": 35378000
    },
    {
      "time": "2026-06-15",
      "open": 130.02000427246094,
      "high": 134.97999572753906,
      "low": 129.6999969482422,
      "close": 134.7100067138672,
      "volume": 41748200
    },
    {
      "time": "2026-06-16",
      "open": 134.58999633789062,
      "high": 134.58999633789062,
      "low": 129.6199951171875,
      "close": 133.25,
      "volume": 30409900
    },
    {
      "time": "2026-06-17",
      "open": 131.75999450683594,
      "high": 136.10000610351562,
      "low": 129.9199981689453,
      "close": 130.6300048828125,
      "volume": 32290800
    },
    {
      "time": "2026-06-18",
      "open": 130.83999633789062,
      "high": 131.42999267578125,
      "low": 125.01000213623047,
      "close": 128.47000122070312,
      "volume": 55338000
    },
    {
      "time": "2026-06-22",
      "open": 125.73999786376953,
      "high": 128.8699951171875,
      "low": 119.19999694824219,
      "close": 119.5,
      "volume": 56924500
    },
    {
      "time": "2026-06-23",
      "open": 120.1500015258789,
      "high": 120.94000244140625,
      "low": 116.18000030517578,
      "close": 116.69999694824219,
      "volume": 44661900
    },
    {
      "time": "2026-06-24",
      "open": 114.12000274658203,
      "high": 118,
      "low": 112.25,
      "close": 113.5,
      "volume": 46520700
    },
    {
      "time": "2026-06-25",
      "open": 111.37999725341797,
      "high": 112.1500015258789,
      "low": 106.37000274658203,
      "close": 107.2699966430664,
      "volume": 61840100
    },
    {
      "time": "2026-06-26",
      "open": 109.04000091552734,
      "high": 114.08000183105469,
      "low": 108.47000122070312,
      "close": 112.93000030517578,
      "volume": 61360500
    },
    {
      "time": "2026-06-29",
      "open": 116.2300033569336,
      "high": 119.08000183105469,
      "low": 114.69999694824219,
      "close": 115.69999694824219,
      "volume": 45017400
    },
    {
      "time": "2026-06-30",
      "open": 114.94999694824219,
      "high": 118.69999694824219,
      "low": 114.56999969482422,
      "close": 116.66999816894531,
      "volume": 38069700
    },
    {
      "time": "2026-07-01",
      "open": 120.05000305175781,
      "high": 128.25,
      "low": 119.3499984741211,
      "close": 125.7300033569336,
      "volume": 58561300
    },
    {
      "time": "2026-07-02",
      "open": 128.99000549316406,
      "high": 132.8800048828125,
      "low": 127.94999694824219,
      "close": 129.3000030517578,
      "volume": 60641000
    },
    {
      "time": "2026-07-06",
      "open": 127.23999786376953,
      "high": 134.06900024414062,
      "low": 126.63999938964844,
      "close": 132.5399932861328,
      "volume": 37360100
    },
    {
      "time": "2026-07-07",
      "open": 133.72999572753906,
      "high": 138.89999389648438,
      "low": 131.4600067138672,
      "close": 134.3699951171875,
      "volume": 52570400
    },
    {
      "time": "2026-07-08",
      "open": 129.49000549316406,
      "high": 132.38999938964844,
      "low": 126.70999908447266,
      "close": 132.22000122070312,
      "volume": 40587800
    },
    {
      "time": "2026-07-09",
      "open": 127.72000122070312,
      "high": 129.19000244140625,
      "low": 124.80999755859375,
      "close": 129.0399932861328,
      "volume": 35286100
    },
    {
      "time": "2026-07-10",
      "open": 132.13999938964844,
      "high": 132.27999877929688,
      "low": 125.7699966430664,
      "close": 126.79000091552734,
      "volume": 31163000
    },
    {
      "time": "2026-07-13",
      "open": 127.29499816894531,
      "high": 130.72000122070312,
      "low": 126.19499969482422,
      "close": 130.0399932861328,
      "volume": 39786500
    },
    {
      "time": "2026-07-14",
      "open": 123.61000061035156,
      "high": 135.7899932861328,
      "low": 122.63999938964844,
      "close": 133.72000122070312,
      "volume": 49963700
    },
    {
      "time": "2026-07-15",
      "open": 134.33999633789062,
      "high": 136.8800048828125,
      "low": 132.8800048828125,
      "close": 133.75999450683594,
      "volume": 26064500
    },
    {
      "time": "2026-07-16",
      "open": 133.0800018310547,
      "high": 136.2100067138672,
      "low": 128.67999267578125,
      "close": 134.44000244140625,
      "volume": 28951300
    },
    {
      "time": "2026-07-17",
      "open": 131.78500366210938,
      "high": 134.77000427246094,
      "low": 129.0500030517578,
      "close": 132.3800048828125,
      "volume": 31875100
    },
    {
      "time": "2026-07-20",
      "open": 131.8800048828125,
      "high": 136.6199951171875,
      "low": 131.82000732421875,
      "close": 134.85000610351562,
      "volume": 30571300
    },
    {
      "time": "2026-07-21",
      "open": 133.8300018310547,
      "high": 134.67999267578125,
      "low": 131.22500610351562,
      "close": 132.66000366210938,
      "volume": 23161800
    },
    {
      "time": "2026-07-22",
      "open": 132.22000122070312,
      "high": 132.34500122070312,
      "low": 123.44999694824219,
      "close": 124.56999969482422,
      "volume": 38588300
    },
    {
      "time": "2026-07-23",
      "open": 125.93499755859375,
      "high": 126.4000015258789,
      "low": 120.7300033569336,
      "close": 123.37000274658203,
      "volume": 29757900
    },
    {
      "time": "2026-07-24",
      "open": 125.30000305175781,
      "high": 125.30000305175781,
      "low": 122.0199966430664,
      "close": 122.91999816894531,
      "volume": 20773510
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 168.94320037841797
    },
    {
      "time": "2025-10-06",
      "value": 169.35780029296876
    },
    {
      "time": "2025-10-07",
      "value": 169.8436001586914
    },
    {
      "time": "2025-10-08",
      "value": 170.39
    },
    {
      "time": "2025-10-09",
      "value": 170.92720001220704
    },
    {
      "time": "2025-10-10",
      "value": 171.26899993896484
    },
    {
      "time": "2025-10-13",
      "value": 171.72779998779296
    },
    {
      "time": "2025-10-14",
      "value": 172.10940002441407
    },
    {
      "time": "2025-10-15",
      "value": 172.23639984130858
    },
    {
      "time": "2025-10-16",
      "value": 172.2079998779297
    },
    {
      "time": "2025-10-17",
      "value": 172.12699981689454
    },
    {
      "time": "2025-10-20",
      "value": 172.019599609375
    },
    {
      "time": "2025-10-21",
      "value": 171.9961996459961
    },
    {
      "time": "2025-10-22",
      "value": 171.76659973144533
    },
    {
      "time": "2025-10-23",
      "value": 171.68879974365234
    },
    {
      "time": "2025-10-24",
      "value": 171.7609997558594
    },
    {
      "time": "2025-10-27",
      "value": 172.00119964599608
    },
    {
      "time": "2025-10-28",
      "value": 172.31259979248046
    },
    {
      "time": "2025-10-29",
      "value": 173.13379974365233
    },
    {
      "time": "2025-10-30",
      "value": 173.90459991455077
    },
    {
      "time": "2025-10-31",
      "value": 174.79040008544922
    },
    {
      "time": "2025-11-03",
      "value": 175.75919982910156
    },
    {
      "time": "2025-11-04",
      "value": 176.43059997558595
    },
    {
      "time": "2025-11-05",
      "value": 176.97119995117188
    },
    {
      "time": "2025-11-06",
      "value": 177.33779998779298
    },
    {
      "time": "2025-11-07",
      "value": 177.73399993896484
    },
    {
      "time": "2025-11-10",
      "value": 178.47199981689454
    },
    {
      "time": "2025-11-11",
      "value": 179.14940002441406
    },
    {
      "time": "2025-11-12",
      "value": 179.73480010986327
    },
    {
      "time": "2025-11-13",
      "value": 180.0548001098633
    },
    {
      "time": "2025-11-14",
      "value": 180.47279998779297
    },
    {
      "time": "2025-11-17",
      "value": 180.77579986572266
    },
    {
      "time": "2025-11-18",
      "value": 180.8751998901367
    },
    {
      "time": "2025-11-19",
      "value": 180.84879974365234
    },
    {
      "time": "2025-11-20",
      "value": 180.67649963378906
    },
    {
      "time": "2025-11-21",
      "value": 180.34489990234374
    },
    {
      "time": "2025-11-24",
      "value": 180.16569976806642
    },
    {
      "time": "2025-11-25",
      "value": 180.03149993896486
    },
    {
      "time": "2025-11-26",
      "value": 179.98029998779296
    },
    {
      "time": "2025-11-28",
      "value": 179.80989990234374
    },
    {
      "time": "2025-12-01",
      "value": 179.51190002441408
    },
    {
      "time": "2025-12-02",
      "value": 179.3391000366211
    },
    {
      "time": "2025-12-03",
      "value": 179.20970001220704
    },
    {
      "time": "2025-12-04",
      "value": 179.17690002441407
    },
    {
      "time": "2025-12-05",
      "value": 179.22970001220702
    },
    {
      "time": "2025-12-08",
      "value": 179.30809997558595
    },
    {
      "time": "2025-12-09",
      "value": 179.36769989013672
    },
    {
      "time": "2025-12-10",
      "value": 179.4775
    },
    {
      "time": "2025-12-11",
      "value": 179.5292999267578
    },
    {
      "time": "2025-12-12",
      "value": 179.45970001220704
    },
    {
      "time": "2025-12-15",
      "value": 179.66329986572265
    },
    {
      "time": "2025-12-16",
      "value": 179.82769989013673
    },
    {
      "time": "2025-12-17",
      "value": 179.73009979248047
    },
    {
      "time": "2025-12-18",
      "value": 179.77269989013672
    },
    {
      "time": "2025-12-19",
      "value": 179.93089996337892
    },
    {
      "time": "2025-12-22",
      "value": 180.30169982910155
    },
    {
      "time": "2025-12-23",
      "value": 180.64009979248047
    },
    {
      "time": "2025-12-24",
      "value": 180.9286996459961
    },
    {
      "time": "2025-12-26",
      "value": 181.1104998779297
    },
    {
      "time": "2025-12-29",
      "value": 181.23169982910156
    },
    {
      "time": "2025-12-30",
      "value": 181.28549987792968
    },
    {
      "time": "2025-12-31",
      "value": 181.20869995117187
    },
    {
      "time": "2026-01-02",
      "value": 180.93570007324217
    },
    {
      "time": "2026-01-05",
      "value": 180.90669982910157
    },
    {
      "time": "2026-01-06",
      "value": 180.89130004882813
    },
    {
      "time": "2026-01-07",
      "value": 180.8322998046875
    },
    {
      "time": "2026-01-08",
      "value": 180.5858999633789
    },
    {
      "time": "2026-01-09",
      "value": 180.34369995117189
    },
    {
      "time": "2026-01-12",
      "value": 179.95570007324218
    },
    {
      "time": "2026-01-13",
      "value": 179.64390014648438
    },
    {
      "time": "2026-01-14",
      "value": 179.2025
    },
    {
      "time": "2026-01-15",
      "value": 178.60030029296874
    },
    {
      "time": "2026-01-16",
      "value": 178.20470031738282
    },
    {
      "time": "2026-01-20",
      "value": 177.81730041503906
    },
    {
      "time": "2026-01-21",
      "value": 177.622900390625
    },
    {
      "time": "2026-01-22",
      "value": 177.38230041503905
    },
    {
      "time": "2026-01-23",
      "value": 176.90210052490235
    },
    {
      "time": "2026-01-26",
      "value": 176.43230041503907
    },
    {
      "time": "2026-01-27",
      "value": 176.062900390625
    },
    {
      "time": "2026-01-28",
      "value": 175.76710052490233
    },
    {
      "time": "2026-01-29",
      "value": 175.32410064697265
    },
    {
      "time": "2026-01-30",
      "value": 174.83090057373047
    },
    {
      "time": "2026-02-02",
      "value": 174.4395004272461
    },
    {
      "time": "2026-02-03",
      "value": 174.28870056152343
    },
    {
      "time": "2026-02-04",
      "value": 173.96460052490235
    },
    {
      "time": "2026-02-05",
      "value": 173.46780029296875
    },
    {
      "time": "2026-02-06",
      "value": 172.94080017089843
    },
    {
      "time": "2026-02-09",
      "value": 172.52800018310546
    },
    {
      "time": "2026-02-10",
      "value": 172.00279998779297
    },
    {
      "time": "2026-02-11",
      "value": 171.34739990234374
    },
    {
      "time": "2026-02-12",
      "value": 170.58019989013673
    },
    {
      "time": "2026-02-13",
      "value": 169.7945999145508
    },
    {
      "time": "2026-02-17",
      "value": 168.93339996337892
    },
    {
      "time": "2026-02-18",
      "value": 168.08260009765624
    },
    {
      "time": "2026-02-19",
      "value": 167.1452001953125
    },
    {
      "time": "2026-02-20",
      "value": 166.2202001953125
    },
    {
      "time": "2026-02-23",
      "value": 165.195400390625
    },
    {
      "time": "2026-02-24",
      "value": 164.01400024414062
    },
    {
      "time": "2026-02-25",
      "value": 162.94700042724608
    },
    {
      "time": "2026-02-26",
      "value": 161.99440032958984
    },
    {
      "time": "2026-02-27",
      "value": 161.07320037841797
    },
    {
      "time": "2026-03-02",
      "value": 160.2216003417969
    },
    {
      "time": "2026-03-03",
      "value": 159.6202005004883
    },
    {
      "time": "2026-03-04",
      "value": 158.9702005004883
    },
    {
      "time": "2026-03-05",
      "value": 158.15600036621095
    },
    {
      "time": "2026-03-06",
      "value": 157.41960052490234
    },
    {
      "time": "2026-03-09",
      "value": 156.6656002807617
    },
    {
      "time": "2026-03-10",
      "value": 155.80500030517578
    },
    {
      "time": "2026-03-11",
      "value": 155.06280029296875
    },
    {
      "time": "2026-03-12",
      "value": 154.44920043945314
    },
    {
      "time": "2026-03-13",
      "value": 153.85140045166017
    },
    {
      "time": "2026-03-16",
      "value": 153.35080047607423
    },
    {
      "time": "2026-03-17",
      "value": 153.0952005004883
    },
    {
      "time": "2026-03-18",
      "value": 152.66980072021485
    },
    {
      "time": "2026-03-19",
      "value": 152.18920043945312
    },
    {
      "time": "2026-03-20",
      "value": 151.5692004394531
    },
    {
      "time": "2026-03-23",
      "value": 151.24880035400392
    },
    {
      "time": "2026-03-24",
      "value": 150.79460021972656
    },
    {
      "time": "2026-03-25",
      "value": 150.30560028076172
    },
    {
      "time": "2026-03-26",
      "value": 149.67760009765624
    },
    {
      "time": "2026-03-27",
      "value": 148.97080017089843
    },
    {
      "time": "2026-03-30",
      "value": 148.1804000854492
    },
    {
      "time": "2026-03-31",
      "value": 147.6867999267578
    },
    {
      "time": "2026-04-01",
      "value": 147.24600006103515
    },
    {
      "time": "2026-04-02",
      "value": 146.9086001586914
    },
    {
      "time": "2026-04-06",
      "value": 146.54920013427736
    },
    {
      "time": "2026-04-07",
      "value": 146.1586001586914
    },
    {
      "time": "2026-04-08",
      "value": 145.62440002441406
    },
    {
      "time": "2026-04-09",
      "value": 144.9202001953125
    },
    {
      "time": "2026-04-10",
      "value": 144.33440002441407
    },
    {
      "time": "2026-04-13",
      "value": 143.9445999145508
    },
    {
      "time": "2026-04-14",
      "value": 143.72679992675782
    },
    {
      "time": "2026-04-15",
      "value": 143.61459991455078
    },
    {
      "time": "2026-04-16",
      "value": 143.31219970703125
    },
    {
      "time": "2026-04-17",
      "value": 143.44919982910156
    },
    {
      "time": "2026-04-20",
      "value": 143.7667999267578
    },
    {
      "time": "2026-04-21",
      "value": 143.9682000732422
    },
    {
      "time": "2026-04-22",
      "value": 144.16239990234374
    },
    {
      "time": "2026-04-23",
      "value": 144.20360015869142
    },
    {
      "time": "2026-04-24",
      "value": 144.3518002319336
    },
    {
      "time": "2026-04-27",
      "value": 144.63120025634765
    },
    {
      "time": "2026-04-28",
      "value": 144.8266000366211
    },
    {
      "time": "2026-04-29",
      "value": 144.92559997558592
    },
    {
      "time": "2026-04-30",
      "value": 145.0001998901367
    },
    {
      "time": "2026-05-01",
      "value": 145.18380004882812
    },
    {
      "time": "2026-05-04",
      "value": 145.39959991455078
    },
    {
      "time": "2026-05-05",
      "value": 145.50579986572265
    },
    {
      "time": "2026-05-06",
      "value": 145.6047998046875
    },
    {
      "time": "2026-05-07",
      "value": 145.66199981689454
    },
    {
      "time": "2026-05-08",
      "value": 145.69919982910156
    },
    {
      "time": "2026-05-11",
      "value": 145.6931997680664
    },
    {
      "time": "2026-05-12",
      "value": 145.5097998046875
    },
    {
      "time": "2026-05-13",
      "value": 145.1663998413086
    },
    {
      "time": "2026-05-14",
      "value": 144.77719970703126
    },
    {
      "time": "2026-05-15",
      "value": 144.40359985351563
    },
    {
      "time": "2026-05-18",
      "value": 143.9631997680664
    },
    {
      "time": "2026-05-19",
      "value": 143.5397998046875
    },
    {
      "time": "2026-05-20",
      "value": 143.25999969482422
    },
    {
      "time": "2026-05-21",
      "value": 142.97629943847656
    },
    {
      "time": "2026-05-22",
      "value": 142.6438995361328
    },
    {
      "time": "2026-05-26",
      "value": 142.35689971923827
    },
    {
      "time": "2026-05-27",
      "value": 141.95269958496092
    },
    {
      "time": "2026-05-28",
      "value": 141.71789947509765
    },
    {
      "time": "2026-05-29",
      "value": 141.7932992553711
    },
    {
      "time": "2026-06-01",
      "value": 141.89269927978515
    },
    {
      "time": "2026-06-02",
      "value": 141.92249938964844
    },
    {
      "time": "2026-06-03",
      "value": 141.54969940185546
    },
    {
      "time": "2026-06-04",
      "value": 141.2880993652344
    },
    {
      "time": "2026-06-05",
      "value": 140.89949920654297
    },
    {
      "time": "2026-06-08",
      "value": 140.67769927978514
    },
    {
      "time": "2026-06-09",
      "value": 140.45789947509766
    },
    {
      "time": "2026-06-10",
      "value": 140.31109954833985
    },
    {
      "time": "2026-06-11",
      "value": 140.007099609375
    },
    {
      "time": "2026-06-12",
      "value": 139.6370994567871
    },
    {
      "time": "2026-06-15",
      "value": 139.36209945678712
    },
    {
      "time": "2026-06-16",
      "value": 139.06849960327148
    },
    {
      "time": "2026-06-17",
      "value": 138.67969955444335
    },
    {
      "time": "2026-06-18",
      "value": 138.43389968872071
    },
    {
      "time": "2026-06-22",
      "value": 138.21409957885743
    },
    {
      "time": "2026-06-23",
      "value": 137.98689956665038
    },
    {
      "time": "2026-06-24",
      "value": 137.60949966430664
    },
    {
      "time": "2026-06-25",
      "value": 137.04089965820313
    },
    {
      "time": "2026-06-26",
      "value": 136.45649978637695
    },
    {
      "time": "2026-06-29",
      "value": 135.91529983520508
    },
    {
      "time": "2026-06-30",
      "value": 135.32089981079102
    },
    {
      "time": "2026-07-01",
      "value": 134.91769989013673
    },
    {
      "time": "2026-07-02",
      "value": 134.5842999267578
    },
    {
      "time": "2026-07-06",
      "value": 134.18269989013672
    },
    {
      "time": "2026-07-07",
      "value": 134.0386996459961
    },
    {
      "time": "2026-07-08",
      "value": 133.82129974365233
    },
    {
      "time": "2026-07-09",
      "value": 133.5400994873047
    },
    {
      "time": "2026-07-10",
      "value": 133.25229965209962
    },
    {
      "time": "2026-07-13",
      "value": 133.0936994934082
    },
    {
      "time": "2026-07-14",
      "value": 132.98589950561524
    },
    {
      "time": "2026-07-15",
      "value": 132.77969924926757
    },
    {
      "time": "2026-07-16",
      "value": 132.54789932250978
    },
    {
      "time": "2026-07-17",
      "value": 132.47729934692381
    },
    {
      "time": "2026-07-20",
      "value": 132.49849960327148
    },
    {
      "time": "2026-07-21",
      "value": 132.4106996154785
    },
    {
      "time": "2026-07-22",
      "value": 132.14609954833983
    },
    {
      "time": "2026-07-23",
      "value": 131.8756996154785
    },
    {
      "time": "2026-07-24",
      "value": 131.61409957885743
    }
  ],
  "analysis": null
}