{
  "ok": true,
  "cached": false,
  "ticker": "QCOM",
  "price": 166.97,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Maria Elvira Salazar",
      "slug": "maria-elvira-salazar",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-05-13",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "Maria Elvira Salazar",
      "slug": "maria-elvira-salazar",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-05-13",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Sara Jacobs",
      "slug": "sara-jacobs",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-05-07",
      "amount_min": 500001,
      "amount_max": 1000000,
      "source": "text"
    },
    {
      "name": "Sara Jacobs",
      "slug": "sara-jacobs",
      "txn_type": "S_partial",
      "owner": "DC",
      "txn_date": "2026-05-06",
      "amount_min": 500001,
      "amount_max": 1000000,
      "source": "text"
    },
    {
      "name": "Jared Moskowitz",
      "slug": "jared-moskowitz",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-03-31",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "S&P 500, Dow, Nasdaq End Second Week Lower Over Elevated Oil Prices, Chipmaker Rout — PSKY, UBER, QCOM, VZ, INTC In Focus",
      "publisher": "Stocktwits",
      "link": "https://finance.yahoo.com/m/479dd690-44bb-3d0f-94b7-f6bf29601cdf/s%26p-500%2C-dow%2C-nasdaq-end.html",
      "published": "2026-07-24"
    },
    {
      "title": "TSMC might set up a price hike that could come straight for your next phone, laptop, or tablet",
      "publisher": "Digital Trends",
      "link": "https://finance.yahoo.com/m/3ae377de-f3b5-3af4-ab7b-0e3ba5fbf3b8/tsmc-might-set-up-a-price.html",
      "published": "2026-07-24"
    },
    {
      "title": "MRVL Has Momentum. The Question Is The Price",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/926f0d18-e5c1-3326-ba73-b10d04adfd63/mrvl-has-momentum.-the.html",
      "published": "2026-07-24"
    },
    {
      "title": "Qualcomm (QCOM) Raises Product Prices And Deepens Samsung Snapdragon Ties",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/qualcomm-qcom-raises-product-prices-210951335.html",
      "published": "2026-07-24"
    },
    {
      "title": "QCOM Stock Drops 2% — Qualcomm Reportedly Plans Chip Price Hikes Amid Rising Supply Costs",
      "publisher": "Stocktwits",
      "link": "https://finance.yahoo.com/m/b62166a9-a690-36fa-9aae-3a83d8edb0c4/qcom-stock-drops-2%25-%E2%80%94.html",
      "published": "2026-07-24"
    },
    {
      "title": "Sector Update: Tech Stocks Fall Late Afternoon",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/sector-tech-stocks-fall-afternoon-193136738.html",
      "published": "2026-07-24"
    },
    {
      "title": "Sector Update: Tech Stocks Decline Friday Afternoon",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/sector-tech-stocks-decline-friday-174926827.html",
      "published": "2026-07-24"
    },
    {
      "title": "Qualcomm tells customers of double-digit price increases, Bloomberg News reports",
      "publisher": "Reuters",
      "link": "https://finance.yahoo.com/markets/stocks/articles/qualcomm-tells-customers-double-digit-173344854.html",
      "published": "2026-07-24"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 158.89999389648438,
      "high": 159.1999969482422,
      "low": 157.41000366210938,
      "close": 158.39999389648438,
      "volume": 4808200
    },
    {
      "time": "2025-07-28",
      "open": 159.75999450683594,
      "high": 161.9600067138672,
      "low": 159.16000366210938,
      "close": 161.0500030517578,
      "volume": 9627300
    },
    {
      "time": "2025-07-29",
      "open": 162.0399932861328,
      "high": 163.60000610351562,
      "low": 161.13999938964844,
      "close": 162.0800018310547,
      "volume": 9460900
    },
    {
      "time": "2025-07-30",
      "open": 163,
      "high": 163.27000427246094,
      "low": 158,
      "close": 159.05999755859375,
      "volume": 14382500
    },
    {
      "time": "2025-07-31",
      "open": 153.11000061035156,
      "high": 156.8000030517578,
      "low": 145.5800018310547,
      "close": 146.75999450683594,
      "volume": 24440100
    },
    {
      "time": "2025-08-01",
      "open": 146.4600067138672,
      "high": 149.1699981689453,
      "low": 145.7899932861328,
      "close": 148.19000244140625,
      "volume": 12706700
    },
    {
      "time": "2025-08-04",
      "open": 148.50999450683594,
      "high": 150.7899932861328,
      "low": 147.07000732421875,
      "close": 147.50999450683594,
      "volume": 8150200
    },
    {
      "time": "2025-08-05",
      "open": 148.52000427246094,
      "high": 148.64999389648438,
      "low": 145.6699981689453,
      "close": 146.7100067138672,
      "volume": 7794500
    },
    {
      "time": "2025-08-06",
      "open": 146.64999389648438,
      "high": 146.7100067138672,
      "low": 144.11000061035156,
      "close": 145.83999633789062,
      "volume": 8475700
    },
    {
      "time": "2025-08-07",
      "open": 148.32000732421875,
      "high": 148.32000732421875,
      "low": 144.80999755859375,
      "close": 145.89999389648438,
      "volume": 6753500
    },
    {
      "time": "2025-08-08",
      "open": 146.35000610351562,
      "high": 148.02000427246094,
      "low": 145.69000244140625,
      "close": 147.55999755859375,
      "volume": 5028700
    },
    {
      "time": "2025-08-11",
      "open": 148.57000732421875,
      "high": 151.05999755859375,
      "low": 147.7100067138672,
      "close": 147.97000122070312,
      "volume": 6215900
    },
    {
      "time": "2025-08-12",
      "open": 148.7899932861328,
      "high": 153.89999389648438,
      "low": 148.57000732421875,
      "close": 153.72999572753906,
      "volume": 9304100
    },
    {
      "time": "2025-08-13",
      "open": 153.97000122070312,
      "high": 157.11000061035156,
      "low": 153.6300048828125,
      "close": 156.58999633789062,
      "volume": 7103300
    },
    {
      "time": "2025-08-14",
      "open": 154.89999389648438,
      "high": 158.64999389648438,
      "low": 154.89999389648438,
      "close": 158.08999633789062,
      "volume": 6294800
    },
    {
      "time": "2025-08-15",
      "open": 158.0399932861328,
      "high": 159.25999450683594,
      "low": 156.69000244140625,
      "close": 157.85000610351562,
      "volume": 7583700
    },
    {
      "time": "2025-08-18",
      "open": 157.77999877929688,
      "high": 159.75,
      "low": 157.24000549316406,
      "close": 158.89999389648438,
      "volume": 4774400
    },
    {
      "time": "2025-08-19",
      "open": 159.07000732421875,
      "high": 159.42999267578125,
      "low": 156.0500030517578,
      "close": 156.25,
      "volume": 6396500
    },
    {
      "time": "2025-08-20",
      "open": 156.38999938964844,
      "high": 156.63999938964844,
      "low": 153.4600067138672,
      "close": 155.44000244140625,
      "volume": 7151700
    },
    {
      "time": "2025-08-21",
      "open": 154.82000732421875,
      "high": 155.1999969482422,
      "low": 153.0500030517578,
      "close": 154.1300048828125,
      "volume": 4997300
    },
    {
      "time": "2025-08-22",
      "open": 154.8300018310547,
      "high": 159.88999938964844,
      "low": 154.55999755859375,
      "close": 158.00999450683594,
      "volume": 7711500
    },
    {
      "time": "2025-08-25",
      "open": 157.61000061035156,
      "high": 158.0500030517578,
      "low": 155.39999389648438,
      "close": 156.4199981689453,
      "volume": 4653000
    },
    {
      "time": "2025-08-26",
      "open": 157.66000366210938,
      "high": 159.9600067138672,
      "low": 157.41000366210938,
      "close": 159.1699981689453,
      "volume": 9173000
    },
    {
      "time": "2025-08-27",
      "open": 158.36000061035156,
      "high": 159.97000122070312,
      "low": 157.8000030517578,
      "close": 159.77000427246094,
      "volume": 4549900
    },
    {
      "time": "2025-08-28",
      "open": 159.91000366210938,
      "high": 161.22000122070312,
      "low": 159.02999877929688,
      "close": 160.8000030517578,
      "volume": 8156300
    },
    {
      "time": "2025-08-29",
      "open": 159.52999877929688,
      "high": 161.60000610351562,
      "low": 159.39999389648438,
      "close": 160.72999572753906,
      "volume": 9949100
    },
    {
      "time": "2025-09-02",
      "open": 157.82000732421875,
      "high": 158.94000244140625,
      "low": 154.60000610351562,
      "close": 158.77999877929688,
      "volume": 7520300
    },
    {
      "time": "2025-09-03",
      "open": 159.39999389648438,
      "high": 159.57000732421875,
      "low": 156.05999755859375,
      "close": 157.27999877929688,
      "volume": 6336400
    },
    {
      "time": "2025-09-04",
      "open": 156.1999969482422,
      "high": 159.86000061035156,
      "low": 154.47000122070312,
      "close": 159.7100067138672,
      "volume": 7781200
    },
    {
      "time": "2025-09-05",
      "open": 160.0800018310547,
      "high": 163.49000549316406,
      "low": 159.14999389648438,
      "close": 159.83999633789062,
      "volume": 7954200
    },
    {
      "time": "2025-09-08",
      "open": 160.2899932861328,
      "high": 160.2899932861328,
      "low": 158.00999450683594,
      "close": 160.24000549316406,
      "volume": 7019700
    },
    {
      "time": "2025-09-09",
      "open": 160.3699951171875,
      "high": 161.60000610351562,
      "low": 157.57000732421875,
      "close": 158.66000366210938,
      "volume": 6126000
    },
    {
      "time": "2025-09-10",
      "open": 158.6199951171875,
      "high": 159.2100067138672,
      "low": 156.61000061035156,
      "close": 158.9499969482422,
      "volume": 8256900
    },
    {
      "time": "2025-09-11",
      "open": 159.19000244140625,
      "high": 162.07000732421875,
      "low": 157.9600067138672,
      "close": 161.50999450683594,
      "volume": 8360200
    },
    {
      "time": "2025-09-12",
      "open": 161.3300018310547,
      "high": 162.3300018310547,
      "low": 159.5800018310547,
      "close": 161.8300018310547,
      "volume": 5430600
    },
    {
      "time": "2025-09-15",
      "open": 161.39999389648438,
      "high": 162.67999267578125,
      "low": 160.2100067138672,
      "close": 161.22000122070312,
      "volume": 5604800
    },
    {
      "time": "2025-09-16",
      "open": 161.82000732421875,
      "high": 165,
      "low": 161.5,
      "close": 164.13999938964844,
      "volume": 7997500
    },
    {
      "time": "2025-09-17",
      "open": 164.67999267578125,
      "high": 166.3699951171875,
      "low": 163.22999572753906,
      "close": 165.25999450683594,
      "volume": 6057800
    },
    {
      "time": "2025-09-18",
      "open": 166.8800048828125,
      "high": 168.86000061035156,
      "low": 166.22999572753906,
      "close": 168.1300048828125,
      "volume": 10421200
    },
    {
      "time": "2025-09-19",
      "open": 169.1699981689453,
      "high": 169.5800018310547,
      "low": 166.2899932861328,
      "close": 166.85000610351562,
      "volume": 19444400
    },
    {
      "time": "2025-09-22",
      "open": 166.85000610351562,
      "high": 170.22000122070312,
      "low": 165.9199981689453,
      "close": 169.72000122070312,
      "volume": 6196600
    },
    {
      "time": "2025-09-23",
      "open": 169.82000732421875,
      "high": 170.85000610351562,
      "low": 168.3000030517578,
      "close": 169.52999877929688,
      "volume": 5468400
    },
    {
      "time": "2025-09-24",
      "open": 169.0500030517578,
      "high": 174.44000244140625,
      "low": 168.6699981689453,
      "close": 173.5500030517578,
      "volume": 9213700
    },
    {
      "time": "2025-09-25",
      "open": 171.2100067138672,
      "high": 171.97000122070312,
      "low": 167.94000244140625,
      "close": 169.67999267578125,
      "volume": 8093700
    },
    {
      "time": "2025-09-26",
      "open": 169.67999267578125,
      "high": 170.92999267578125,
      "low": 168.1300048828125,
      "close": 169.1999969482422,
      "volume": 4846000
    },
    {
      "time": "2025-09-29",
      "open": 169.1999969482422,
      "high": 169.83999633789062,
      "low": 164.75999450683594,
      "close": 165.3000030517578,
      "volume": 7523100
    },
    {
      "time": "2025-09-30",
      "open": 165.63999938964844,
      "high": 166.83999633789062,
      "low": 164.8800048828125,
      "close": 166.36000061035156,
      "volume": 5593300
    },
    {
      "time": "2025-10-01",
      "open": 165.8000030517578,
      "high": 166.77000427246094,
      "low": 164.49000549316406,
      "close": 166.49000549316406,
      "volume": 6153000
    },
    {
      "time": "2025-10-02",
      "open": 167.75,
      "high": 169.5399932861328,
      "low": 167.17999267578125,
      "close": 168.85000610351562,
      "volume": 5499500
    },
    {
      "time": "2025-10-03",
      "open": 168.85000610351562,
      "high": 171.75,
      "low": 168.74000549316406,
      "close": 169.17999267578125,
      "volume": 5137900
    },
    {
      "time": "2025-10-06",
      "open": 170.5399932861328,
      "high": 170.8800048828125,
      "low": 167.72000122070312,
      "close": 168.6199951171875,
      "volume": 8265800
    },
    {
      "time": "2025-10-07",
      "open": 169.89999389648438,
      "high": 171.97999572753906,
      "low": 165.13999938964844,
      "close": 165.4600067138672,
      "volume": 7147500
    },
    {
      "time": "2025-10-08",
      "open": 166.24000549316406,
      "high": 168.5500030517578,
      "low": 163.88999938964844,
      "close": 167.77000427246094,
      "volume": 7302200
    },
    {
      "time": "2025-10-09",
      "open": 167.3699951171875,
      "high": 167.61000061035156,
      "low": 163.22999572753906,
      "close": 165.66000366210938,
      "volume": 6928400
    },
    {
      "time": "2025-10-10",
      "open": 164.82000732421875,
      "high": 165.08999633789062,
      "low": 153.35000610351562,
      "close": 153.58999633789062,
      "volume": 15818600
    },
    {
      "time": "2025-10-13",
      "open": 155.9499969482422,
      "high": 162.38999938964844,
      "low": 155.77999877929688,
      "close": 161.77999877929688,
      "volume": 10311000
    },
    {
      "time": "2025-10-14",
      "open": 159.3000030517578,
      "high": 164.27000427246094,
      "low": 159.25999450683594,
      "close": 161.74000549316406,
      "volume": 8675200
    },
    {
      "time": "2025-10-15",
      "open": 164.24000549316406,
      "high": 164.24000549316406,
      "low": 160.30999755859375,
      "close": 162.97000122070312,
      "volume": 7334100
    },
    {
      "time": "2025-10-16",
      "open": 164.49000549316406,
      "high": 165.19000244140625,
      "low": 162.2100067138672,
      "close": 164.0800018310547,
      "volume": 5686700
    },
    {
      "time": "2025-10-17",
      "open": 162.86000061035156,
      "high": 163.7899932861328,
      "low": 161.6699981689453,
      "close": 163.4499969482422,
      "volume": 4833100
    },
    {
      "time": "2025-10-20",
      "open": 163.33999633789062,
      "high": 167.64999389648438,
      "low": 162.05999755859375,
      "close": 167.0399932861328,
      "volume": 8194100
    },
    {
      "time": "2025-10-21",
      "open": 166.8000030517578,
      "high": 169.24000549316406,
      "low": 166.1999969482422,
      "close": 168.8300018310547,
      "volume": 6176100
    },
    {
      "time": "2025-10-22",
      "open": 167.49000549316406,
      "high": 169.77999877929688,
      "low": 166.02000427246094,
      "close": 169.27000427246094,
      "volume": 10083800
    },
    {
      "time": "2025-10-23",
      "open": 168.3300018310547,
      "high": 171.25,
      "low": 167.8800048828125,
      "close": 170.02999877929688,
      "volume": 6546400
    },
    {
      "time": "2025-10-24",
      "open": 171.69000244140625,
      "high": 172.4199981689453,
      "low": 168.47000122070312,
      "close": 168.94000244140625,
      "volume": 6256000
    },
    {
      "time": "2025-10-27",
      "open": 168.9499969482422,
      "high": 205.9499969482422,
      "low": 168.82000732421875,
      "close": 187.67999267578125,
      "volume": 81799300
    },
    {
      "time": "2025-10-28",
      "open": 183.92999267578125,
      "high": 185.91000366210938,
      "low": 179.41000366210938,
      "close": 181.02999877929688,
      "volume": 20323100
    },
    {
      "time": "2025-10-29",
      "open": 182,
      "high": 183.49000549316406,
      "low": 178.1999969482422,
      "close": 178.6699981689453,
      "volume": 11614600
    },
    {
      "time": "2025-10-30",
      "open": 178.67999267578125,
      "high": 179.8800048828125,
      "low": 177.19000244140625,
      "close": 177.25999450683594,
      "volume": 7862900
    },
    {
      "time": "2025-10-31",
      "open": 178.52000427246094,
      "high": 182.14999389648438,
      "low": 176.8300018310547,
      "close": 180.89999389648438,
      "volume": 9452800
    },
    {
      "time": "2025-11-03",
      "open": 182.9499969482422,
      "high": 183.4499969482422,
      "low": 179.08999633789062,
      "close": 180.72000122070312,
      "volume": 8535100
    },
    {
      "time": "2025-11-04",
      "open": 177.47999572753906,
      "high": 179.33999633789062,
      "low": 172.2899932861328,
      "close": 172.83999633789062,
      "volume": 12323600
    },
    {
      "time": "2025-11-05",
      "open": 174.75999450683594,
      "high": 183.42999267578125,
      "low": 174.32000732421875,
      "close": 179.72000122070312,
      "volume": 18845500
    },
    {
      "time": "2025-11-06",
      "open": 177.8000030517578,
      "high": 178.50999450683594,
      "low": 170.05999755859375,
      "close": 173.1999969482422,
      "volume": 16184700
    },
    {
      "time": "2025-11-07",
      "open": 172.72999572753906,
      "high": 174.25,
      "low": 168.25,
      "close": 170.88999938964844,
      "volume": 10614700
    },
    {
      "time": "2025-11-10",
      "open": 173.75999450683594,
      "high": 174.8000030517578,
      "low": 169.5,
      "close": 171.57000732421875,
      "volume": 10129300
    },
    {
      "time": "2025-11-11",
      "open": 171,
      "high": 175.97999572753906,
      "low": 171,
      "close": 173.97999572753906,
      "volume": 8419100
    },
    {
      "time": "2025-11-12",
      "open": 175,
      "high": 177.4199981689453,
      "low": 174.8800048828125,
      "close": 176.6699981689453,
      "volume": 8785800
    },
    {
      "time": "2025-11-13",
      "open": 176.6300048828125,
      "high": 178.8300018310547,
      "low": 173.02999877929688,
      "close": 174.5,
      "volume": 9526100
    },
    {
      "time": "2025-11-14",
      "open": 171.77999877929688,
      "high": 175.69000244140625,
      "low": 171.39999389648438,
      "close": 173.97999572753906,
      "volume": 7949900
    },
    {
      "time": "2025-11-17",
      "open": 172.8000030517578,
      "high": 174.83999633789062,
      "low": 165.1699981689453,
      "close": 166.75,
      "volume": 10211100
    },
    {
      "time": "2025-11-18",
      "open": 164.88999938964844,
      "high": 166.7899932861328,
      "low": 161.38999938964844,
      "close": 165.05999755859375,
      "volume": 11073200
    },
    {
      "time": "2025-11-19",
      "open": 164.69000244140625,
      "high": 167.50999450683594,
      "low": 164.11000061035156,
      "close": 166.11000061035156,
      "volume": 8176500
    },
    {
      "time": "2025-11-20",
      "open": 167.1300048828125,
      "high": 168.8800048828125,
      "low": 158.85000610351562,
      "close": 159.58999633789062,
      "volume": 12075400
    },
    {
      "time": "2025-11-21",
      "open": 160.75,
      "high": 165.27000427246094,
      "low": 159.10000610351562,
      "close": 163.3000030517578,
      "volume": 10815000
    },
    {
      "time": "2025-11-24",
      "open": 164.3699951171875,
      "high": 166.94000244140625,
      "low": 163.72000122070312,
      "close": 165.05999755859375,
      "volume": 12070100
    },
    {
      "time": "2025-11-25",
      "open": 163.99000549316406,
      "high": 164.97000122070312,
      "low": 161.8699951171875,
      "close": 163.3000030517578,
      "volume": 7758100
    },
    {
      "time": "2025-11-26",
      "open": 164.1199951171875,
      "high": 166.25,
      "low": 163.14999389648438,
      "close": 165.13999938964844,
      "volume": 7967700
    },
    {
      "time": "2025-11-28",
      "open": 165.02999877929688,
      "high": 168.19000244140625,
      "low": 164.1300048828125,
      "close": 168.08999633789062,
      "volume": 5068800
    },
    {
      "time": "2025-12-01",
      "open": 165.91000366210938,
      "high": 169.02999877929688,
      "low": 165.5,
      "close": 168.0399932861328,
      "volume": 6818300
    },
    {
      "time": "2025-12-02",
      "open": 168.75,
      "high": 171.1699981689453,
      "low": 167.63999938964844,
      "close": 170.6999969482422,
      "volume": 9159100
    },
    {
      "time": "2025-12-03",
      "open": 170.89999389648438,
      "high": 175.08999633789062,
      "low": 170.35000610351562,
      "close": 175.07000732421875,
      "volume": 7624300
    },
    {
      "time": "2025-12-04",
      "open": 174.3300018310547,
      "high": 174.92999267578125,
      "low": 173.22999572753906,
      "close": 174.35000610351562,
      "volume": 7245000
    },
    {
      "time": "2025-12-05",
      "open": 174.74000549316406,
      "high": 177.25,
      "low": 174.5,
      "close": 174.80999755859375,
      "volume": 8400100
    },
    {
      "time": "2025-12-08",
      "open": 174.74000549316406,
      "high": 175.5,
      "low": 173.72000122070312,
      "close": 175.30999755859375,
      "volume": 6690200
    },
    {
      "time": "2025-12-09",
      "open": 174.5,
      "high": 176.35000610351562,
      "low": 172.32000732421875,
      "close": 176,
      "volume": 7719100
    },
    {
      "time": "2025-12-10",
      "open": 175.80999755859375,
      "high": 183.44000244140625,
      "low": 175.25,
      "close": 182.2100067138672,
      "volume": 11100100
    },
    {
      "time": "2025-12-11",
      "open": 181.3699951171875,
      "high": 181.63999938964844,
      "low": 178.08999633789062,
      "close": 181.27000427246094,
      "volume": 6319200
    },
    {
      "time": "2025-12-12",
      "open": 181.25,
      "high": 183.11000061035156,
      "low": 177.8699951171875,
      "close": 178.2899932861328,
      "volume": 8865800
    },
    {
      "time": "2025-12-15",
      "open": 179.72000122070312,
      "high": 180.30999755859375,
      "low": 176.38999938964844,
      "close": 179.25999450683594,
      "volume": 6954700
    },
    {
      "time": "2025-12-16",
      "open": 179.19000244140625,
      "high": 179.19000244140625,
      "low": 174.80999755859375,
      "close": 176.1199951171875,
      "volume": 7136000
    },
    {
      "time": "2025-12-17",
      "open": 176.1199951171875,
      "high": 177.47999572753906,
      "low": 172.0500030517578,
      "close": 172.33999633789062,
      "volume": 8501900
    },
    {
      "time": "2025-12-18",
      "open": 175.7100067138672,
      "high": 177.0800018310547,
      "low": 173.52999877929688,
      "close": 174.19000244140625,
      "volume": 8967500
    },
    {
      "time": "2025-12-19",
      "open": 174.44000244140625,
      "high": 177.19000244140625,
      "low": 174.1999969482422,
      "close": 175.25,
      "volume": 25223500
    },
    {
      "time": "2025-12-22",
      "open": 177.55999755859375,
      "high": 178.32000732421875,
      "low": 173.89999389648438,
      "close": 174.22000122070312,
      "volume": 6422100
    },
    {
      "time": "2025-12-23",
      "open": 173.61000061035156,
      "high": 175.27000427246094,
      "low": 173.50999450683594,
      "close": 174.75,
      "volume": 4690400
    },
    {
      "time": "2025-12-24",
      "open": 175.0399932861328,
      "high": 175.49000549316406,
      "low": 174.4199981689453,
      "close": 174.77000427246094,
      "volume": 1645300
    },
    {
      "time": "2025-12-26",
      "open": 175,
      "high": 175.5,
      "low": 174.35000610351562,
      "close": 174.80999755859375,
      "volume": 2442800
    },
    {
      "time": "2025-12-29",
      "open": 174.00999450683594,
      "high": 175.19000244140625,
      "low": 172.7899932861328,
      "close": 173.42999267578125,
      "volume": 3978400
    },
    {
      "time": "2025-12-30",
      "open": 174.05999755859375,
      "high": 174.39999389648438,
      "low": 173.33999633789062,
      "close": 173.64999389648438,
      "volume": 3429300
    },
    {
      "time": "2025-12-31",
      "open": 173.61000061035156,
      "high": 173.77999877929688,
      "low": 171.00999450683594,
      "close": 171.0500030517578,
      "volume": 4682600
    },
    {
      "time": "2026-01-02",
      "open": 173.8000030517578,
      "high": 174.67999267578125,
      "low": 172.1999969482422,
      "close": 172.97999572753906,
      "volume": 6532200
    },
    {
      "time": "2026-01-05",
      "open": 175.4600067138672,
      "high": 178.85000610351562,
      "low": 174.00999450683594,
      "close": 176.30999755859375,
      "volume": 8972200
    },
    {
      "time": "2026-01-06",
      "open": 177.2100067138672,
      "high": 184.4499969482422,
      "low": 176.6199951171875,
      "close": 182.4499969482422,
      "volume": 11033900
    },
    {
      "time": "2026-01-07",
      "open": 182.38999938964844,
      "high": 184.07000732421875,
      "low": 177.11000061035156,
      "close": 180.19000244140625,
      "volume": 9853000
    },
    {
      "time": "2026-01-08",
      "open": 178.8000030517578,
      "high": 184.30999755859375,
      "low": 176.1999969482422,
      "close": 181.8699951171875,
      "volume": 8353500
    },
    {
      "time": "2026-01-09",
      "open": 178.1199951171875,
      "high": 179.44000244140625,
      "low": 174.8000030517578,
      "close": 177.77999877929688,
      "volume": 9662200
    },
    {
      "time": "2026-01-12",
      "open": 175.8800048828125,
      "high": 175.8800048828125,
      "low": 169.24000549316406,
      "close": 169.27000427246094,
      "volume": 13657600
    },
    {
      "time": "2026-01-13",
      "open": 166.97999572753906,
      "high": 168.35000610351562,
      "low": 164.97000122070312,
      "close": 165.2899932861328,
      "volume": 9993300
    },
    {
      "time": "2026-01-14",
      "open": 163.69000244140625,
      "high": 164.74000549316406,
      "low": 162.35000610351562,
      "close": 164.5399932861328,
      "volume": 7959900
    },
    {
      "time": "2026-01-15",
      "open": 166.4499969482422,
      "high": 166.5,
      "low": 161.02999877929688,
      "close": 161.38999938964844,
      "volume": 9241600
    },
    {
      "time": "2026-01-16",
      "open": 161.38999938964844,
      "high": 161.6999969482422,
      "low": 159.2100067138672,
      "close": 159.4199981689453,
      "volume": 11990800
    },
    {
      "time": "2026-01-20",
      "open": 154.9499969482422,
      "high": 157.72000122070312,
      "low": 153.25,
      "close": 154.07000732421875,
      "volume": 11971400
    },
    {
      "time": "2026-01-21",
      "open": 156.3300018310547,
      "high": 157.52999877929688,
      "low": 154.6199951171875,
      "close": 156.3699951171875,
      "volume": 9181900
    },
    {
      "time": "2026-01-22",
      "open": 158.47000122070312,
      "high": 159.42999267578125,
      "low": 156.80999755859375,
      "close": 157.8000030517578,
      "volume": 7450300
    },
    {
      "time": "2026-01-23",
      "open": 157.0399932861328,
      "high": 157.97999572753906,
      "low": 154.85000610351562,
      "close": 155.82000732421875,
      "volume": 7106700
    },
    {
      "time": "2026-01-26",
      "open": 154.8000030517578,
      "high": 156.1999969482422,
      "low": 154.3000030517578,
      "close": 154.52000427246094,
      "volume": 8004200
    },
    {
      "time": "2026-01-27",
      "open": 156.3300018310547,
      "high": 156.74000549316406,
      "low": 152.66000366210938,
      "close": 153.0399932861328,
      "volume": 8354600
    },
    {
      "time": "2026-01-28",
      "open": 152,
      "high": 154,
      "low": 150.39999389648438,
      "close": 152.6999969482422,
      "volume": 8539000
    },
    {
      "time": "2026-01-29",
      "open": 153.08999633789062,
      "high": 153.22999572753906,
      "low": 149.72999572753906,
      "close": 152.22000122070312,
      "volume": 9142900
    },
    {
      "time": "2026-01-30",
      "open": 149.9600067138672,
      "high": 153.07000732421875,
      "low": 149.8300018310547,
      "close": 151.58999633789062,
      "volume": 9577200
    },
    {
      "time": "2026-02-02",
      "open": 150.97000122070312,
      "high": 153.63999938964844,
      "low": 150.82000732421875,
      "close": 152.6199951171875,
      "volume": 9099100
    },
    {
      "time": "2026-02-03",
      "open": 150.72000122070312,
      "high": 150.72000122070312,
      "low": 144.3000030517578,
      "close": 147.17999267578125,
      "volume": 11966400
    },
    {
      "time": "2026-02-04",
      "open": 148.7100067138672,
      "high": 153.47000122070312,
      "low": 148.1699981689453,
      "close": 148.88999938964844,
      "volume": 19249300
    },
    {
      "time": "2026-02-05",
      "open": 132.9199981689453,
      "high": 139.3300018310547,
      "low": 132.72999572753906,
      "close": 136.3000030517578,
      "volume": 30229600
    },
    {
      "time": "2026-02-06",
      "open": 136.8699951171875,
      "high": 139.14999389648438,
      "low": 135.27999877929688,
      "close": 137.33999633789062,
      "volume": 15036800
    },
    {
      "time": "2026-02-09",
      "open": 137.10000610351562,
      "high": 139.94000244140625,
      "low": 136.5,
      "close": 138.92999267578125,
      "volume": 11022700
    },
    {
      "time": "2026-02-10",
      "open": 138.14999389648438,
      "high": 140.41000366210938,
      "low": 136.7899932861328,
      "close": 140.08999633789062,
      "volume": 9762900
    },
    {
      "time": "2026-02-11",
      "open": 140.02999877929688,
      "high": 142.38999938964844,
      "low": 139.11000061035156,
      "close": 141.0399932861328,
      "volume": 9379300
    },
    {
      "time": "2026-02-12",
      "open": 140.86000061035156,
      "high": 141.5,
      "low": 136.74000549316406,
      "close": 138.47000122070312,
      "volume": 12416600
    },
    {
      "time": "2026-02-13",
      "open": 137.1199951171875,
      "high": 141.47999572753906,
      "low": 136.74000549316406,
      "close": 140.6999969482422,
      "volume": 13134400
    },
    {
      "time": "2026-02-17",
      "open": 141,
      "high": 143.5,
      "low": 140.00999450683594,
      "close": 142.6300048828125,
      "volume": 10670700
    },
    {
      "time": "2026-02-18",
      "open": 143.5,
      "high": 144.47999572753906,
      "low": 140.72000122070312,
      "close": 143.24000549316406,
      "volume": 9944500
    },
    {
      "time": "2026-02-19",
      "open": 141.8800048828125,
      "high": 142.32000732421875,
      "low": 139.89999389648438,
      "close": 141.27000427246094,
      "volume": 8219400
    },
    {
      "time": "2026-02-20",
      "open": 140.30999755859375,
      "high": 144.07000732421875,
      "low": 140.10000610351562,
      "close": 142.8800048828125,
      "volume": 10265100
    },
    {
      "time": "2026-02-23",
      "open": 141.97000122070312,
      "high": 144.05999755859375,
      "low": 139.63999938964844,
      "close": 140.41000366210938,
      "volume": 8260100
    },
    {
      "time": "2026-02-24",
      "open": 142.55999755859375,
      "high": 146.3699951171875,
      "low": 142.05999755859375,
      "close": 144.77999877929688,
      "volume": 11085700
    },
    {
      "time": "2026-02-25",
      "open": 145.60000610351562,
      "high": 146.02999877929688,
      "low": 144.02000427246094,
      "close": 145.82000732421875,
      "volume": 7358300
    },
    {
      "time": "2026-02-26",
      "open": 145.9199981689453,
      "high": 146.94000244140625,
      "low": 144.52000427246094,
      "close": 145.58999633789062,
      "volume": 8642100
    },
    {
      "time": "2026-02-27",
      "open": 142.86000061035156,
      "high": 143.91000366210938,
      "low": 141.35000610351562,
      "close": 142.36000061035156,
      "volume": 12439900
    },
    {
      "time": "2026-03-02",
      "open": 137.8300018310547,
      "high": 142.00999450683594,
      "low": 136.88999938964844,
      "close": 141.02999877929688,
      "volume": 8963900
    },
    {
      "time": "2026-03-03",
      "open": 138.27000427246094,
      "high": 139.1999969482422,
      "low": 136.3000030517578,
      "close": 138.1300048828125,
      "volume": 10372400
    },
    {
      "time": "2026-03-04",
      "open": 138.22000122070312,
      "high": 139.88999938964844,
      "low": 137.4199981689453,
      "close": 139.50999450683594,
      "volume": 9309800
    },
    {
      "time": "2026-03-05",
      "open": 137.58999633789062,
      "high": 139.66000366210938,
      "low": 135.8000030517578,
      "close": 137,
      "volume": 8981000
    },
    {
      "time": "2026-03-06",
      "open": 134.1699981689453,
      "high": 137.17999267578125,
      "low": 133.4199981689453,
      "close": 135.69000244140625,
      "volume": 9197000
    },
    {
      "time": "2026-03-09",
      "open": 133.49000549316406,
      "high": 138.5800018310547,
      "low": 132.4600067138672,
      "close": 138.11000061035156,
      "volume": 12304600
    },
    {
      "time": "2026-03-10",
      "open": 134.6999969482422,
      "high": 136.75,
      "low": 132.16000366210938,
      "close": 135.1999969482422,
      "volume": 10447300
    },
    {
      "time": "2026-03-11",
      "open": 136.4499969482422,
      "high": 138.1999969482422,
      "low": 133.9600067138672,
      "close": 134.1199951171875,
      "volume": 7830500
    },
    {
      "time": "2026-03-12",
      "open": 133.47000122070312,
      "high": 134.8699951171875,
      "low": 130.61000061035156,
      "close": 131.14999389648438,
      "volume": 9162800
    },
    {
      "time": "2026-03-13",
      "open": 131.14999389648438,
      "high": 133.4199981689453,
      "low": 129.22000122070312,
      "close": 129.82000732421875,
      "volume": 7786700
    },
    {
      "time": "2026-03-16",
      "open": 131.07000732421875,
      "high": 131.8699951171875,
      "low": 128.94000244140625,
      "close": 129.38999938964844,
      "volume": 10132900
    },
    {
      "time": "2026-03-17",
      "open": 133.52000427246094,
      "high": 134.0500030517578,
      "low": 131.17999267578125,
      "close": 131.58999633789062,
      "volume": 10544300
    },
    {
      "time": "2026-03-18",
      "open": 130.72999572753906,
      "high": 132.74000549316406,
      "low": 129.92999267578125,
      "close": 130.47000122070312,
      "volume": 9894300
    },
    {
      "time": "2026-03-19",
      "open": 129.13999938964844,
      "high": 132.67999267578125,
      "low": 128.89999389648438,
      "close": 131.27999877929688,
      "volume": 9846700
    },
    {
      "time": "2026-03-20",
      "open": 131.30999755859375,
      "high": 132.75,
      "low": 129.77999877929688,
      "close": 129.89999389648438,
      "volume": 78568000
    },
    {
      "time": "2026-03-23",
      "open": 133.14999389648438,
      "high": 133.97000122070312,
      "low": 127.41000366210938,
      "close": 128.35000610351562,
      "volume": 11431600
    },
    {
      "time": "2026-03-24",
      "open": 128.33999633789062,
      "high": 129.17999267578125,
      "low": 127.30999755859375,
      "close": 128.6699981689453,
      "volume": 8409200
    },
    {
      "time": "2026-03-25",
      "open": 130.16000366210938,
      "high": 131.92999267578125,
      "low": 129.9499969482422,
      "close": 130.35000610351562,
      "volume": 6669400
    },
    {
      "time": "2026-03-26",
      "open": 128.7899932861328,
      "high": 132.33999633789062,
      "low": 128.30999755859375,
      "close": 130.5399932861328,
      "volume": 11912500
    },
    {
      "time": "2026-03-27",
      "open": 129.88999938964844,
      "high": 130.0399932861328,
      "low": 126.68000030517578,
      "close": 127.11000061035156,
      "volume": 8964900
    },
    {
      "time": "2026-03-30",
      "open": 127.44999694824219,
      "high": 128.60000610351562,
      "low": 126.33999633789062,
      "close": 127.06999969482422,
      "volume": 11555900
    },
    {
      "time": "2026-03-31",
      "open": 128.39999389648438,
      "high": 129.2899932861328,
      "low": 125.77999877929688,
      "close": 128.77999877929688,
      "volume": 12219800
    },
    {
      "time": "2026-04-01",
      "open": 128,
      "high": 130.22999572753906,
      "low": 126.9800033569336,
      "close": 127.27999877929688,
      "volume": 10210700
    },
    {
      "time": "2026-04-02",
      "open": 125.2300033569336,
      "high": 127,
      "low": 124.01000213623047,
      "close": 126.80000305175781,
      "volume": 8575300
    },
    {
      "time": "2026-04-06",
      "open": 126.55999755859375,
      "high": 127.43000030517578,
      "low": 123.70999908447266,
      "close": 125.7300033569336,
      "volume": 8038600
    },
    {
      "time": "2026-04-07",
      "open": 125.06999969482422,
      "high": 125.41000366210938,
      "low": 121.98999786376953,
      "close": 124.06999969482422,
      "volume": 8840400
    },
    {
      "time": "2026-04-08",
      "open": 128.64999389648438,
      "high": 128.88999938964844,
      "low": 125.62000274658203,
      "close": 127.51000213623047,
      "volume": 12535800
    },
    {
      "time": "2026-04-09",
      "open": 127.26000213623047,
      "high": 128.58999633789062,
      "low": 126.80000305175781,
      "close": 127.75,
      "volume": 9352700
    },
    {
      "time": "2026-04-10",
      "open": 128.8000030517578,
      "high": 130.61000061035156,
      "low": 127.8499984741211,
      "close": 128.05999755859375,
      "volume": 8427400
    },
    {
      "time": "2026-04-13",
      "open": 128,
      "high": 131.30999755859375,
      "low": 126.45999908447266,
      "close": 131.24000549316406,
      "volume": 8615000
    },
    {
      "time": "2026-04-14",
      "open": 132.1999969482422,
      "high": 132.94000244140625,
      "low": 131.0500030517578,
      "close": 132.83999633789062,
      "volume": 7608300
    },
    {
      "time": "2026-04-15",
      "open": 133.44000244140625,
      "high": 134.33999633789062,
      "low": 132.27999877929688,
      "close": 133.0500030517578,
      "volume": 9691500
    },
    {
      "time": "2026-04-16",
      "open": 131.7899932861328,
      "high": 135.6999969482422,
      "low": 131.7899932861328,
      "close": 134.47000122070312,
      "volume": 8163700
    },
    {
      "time": "2026-04-17",
      "open": 136.69000244140625,
      "high": 136.97000122070312,
      "low": 134.41000366210938,
      "close": 136.1999969482422,
      "volume": 9667600
    },
    {
      "time": "2026-04-20",
      "open": 136.41000366210938,
      "high": 138.5,
      "low": 136.0800018310547,
      "close": 137.52000427246094,
      "volume": 7953800
    },
    {
      "time": "2026-04-21",
      "open": 138.1199951171875,
      "high": 138.25999450683594,
      "low": 135.0500030517578,
      "close": 135.55999755859375,
      "volume": 11874600
    },
    {
      "time": "2026-04-22",
      "open": 136.63999938964844,
      "high": 137.49000549316406,
      "low": 135.5500030517578,
      "close": 136.07000732421875,
      "volume": 9432700
    },
    {
      "time": "2026-04-23",
      "open": 136,
      "high": 136.99000549316406,
      "low": 132.0500030517578,
      "close": 133.9499969482422,
      "volume": 10164900
    },
    {
      "time": "2026-04-24",
      "open": 145.61000061035156,
      "high": 151.5399932861328,
      "low": 143.5800018310547,
      "close": 148.85000610351562,
      "volume": 29449600
    },
    {
      "time": "2026-04-27",
      "open": 156.30999755859375,
      "high": 161,
      "low": 147.0500030517578,
      "close": 150.25999450683594,
      "volume": 41744000
    },
    {
      "time": "2026-04-28",
      "open": 145.0800018310547,
      "high": 151.5,
      "low": 144,
      "close": 150,
      "volume": 22921300
    },
    {
      "time": "2026-04-29",
      "open": 151.4499969482422,
      "high": 157.2899932861328,
      "low": 151,
      "close": 156,
      "volume": 37571200
    },
    {
      "time": "2026-04-30",
      "open": 172.0500030517578,
      "high": 186.88999938964844,
      "low": 163.55999755859375,
      "close": 179.5800018310547,
      "volume": 61132700
    },
    {
      "time": "2026-05-01",
      "open": 179.1300048828125,
      "high": 179.99000549316406,
      "low": 171.14999389648438,
      "close": 177.00999450683594,
      "volume": 21111500
    },
    {
      "time": "2026-05-04",
      "open": 177.22000122070312,
      "high": 180.49000549316406,
      "low": 166.8300018310547,
      "close": 168.3800048828125,
      "volume": 23117400
    },
    {
      "time": "2026-05-05",
      "open": 167.64999389648438,
      "high": 187.22000122070312,
      "low": 164.7899932861328,
      "close": 186.5500030517578,
      "volume": 34274900
    },
    {
      "time": "2026-05-06",
      "open": 195.17999267578125,
      "high": 197.5,
      "low": 188.22000122070312,
      "close": 192.57000732421875,
      "volume": 30145000
    },
    {
      "time": "2026-05-07",
      "open": 190.6699981689453,
      "high": 223.66000366210938,
      "low": 187.63999938964844,
      "close": 202.5500030517578,
      "volume": 51092200
    },
    {
      "time": "2026-05-08",
      "open": 213,
      "high": 228.0500030517578,
      "low": 208.6300048828125,
      "close": 219.08999633789062,
      "volume": 37850000
    },
    {
      "time": "2026-05-11",
      "open": 232.00999450683594,
      "high": 247.89999389648438,
      "low": 231.1999969482422,
      "close": 237.52999877929688,
      "volume": 45474000
    },
    {
      "time": "2026-05-12",
      "open": 229.83999633789062,
      "high": 230,
      "low": 202,
      "close": 210.30999755859375,
      "volume": 38590100
    },
    {
      "time": "2026-05-13",
      "open": 216.6300048828125,
      "high": 219.49000549316406,
      "low": 207.14999389648438,
      "close": 213.1699981689453,
      "volume": 26226300
    },
    {
      "time": "2026-05-14",
      "open": 208.50999450683594,
      "high": 209.52999877929688,
      "low": 199.66000366210938,
      "close": 200.0800018310547,
      "volume": 24883900
    },
    {
      "time": "2026-05-15",
      "open": 201.64999389648438,
      "high": 207.39999389648438,
      "low": 199.16000366210938,
      "close": 201.49000549316406,
      "volume": 25876800
    },
    {
      "time": "2026-05-18",
      "open": 206.77000427246094,
      "high": 210.8000030517578,
      "low": 193.5800018310547,
      "close": 203.63999938964844,
      "volume": 21082500
    },
    {
      "time": "2026-05-19",
      "open": 196.86000061035156,
      "high": 201.5,
      "low": 191.02000427246094,
      "close": 195.61000061035156,
      "volume": 19605200
    },
    {
      "time": "2026-05-20",
      "open": 197,
      "high": 203.58999633789062,
      "low": 194,
      "close": 202.50999450683594,
      "volume": 19037500
    },
    {
      "time": "2026-05-21",
      "open": 202.77999877929688,
      "high": 214.00999450683594,
      "low": 197.60000610351562,
      "close": 213.41000366210938,
      "volume": 28163700
    },
    {
      "time": "2026-05-22",
      "open": 214.42999267578125,
      "high": 243,
      "low": 214.1699981689453,
      "close": 238.16000366210938,
      "volume": 30375700
    },
    {
      "time": "2026-05-26",
      "open": 240.72000122070312,
      "high": 258,
      "low": 235.8000030517578,
      "close": 248.82000732421875,
      "volume": 30646400
    },
    {
      "time": "2026-05-27",
      "open": 245.42999267578125,
      "high": 248.27000427246094,
      "low": 224.17999267578125,
      "close": 233.39999389648438,
      "volume": 25694700
    },
    {
      "time": "2026-05-28",
      "open": 236,
      "high": 249.4600067138672,
      "low": 231.52000427246094,
      "close": 243.2899932861328,
      "volume": 21118400
    },
    {
      "time": "2026-05-29",
      "open": 250.19000244140625,
      "high": 259.9200134277344,
      "low": 247.50999450683594,
      "close": 251.02000427246094,
      "volume": 28781800
    },
    {
      "time": "2026-06-01",
      "open": 233.3300018310547,
      "high": 238.02000427246094,
      "low": 226.80999755859375,
      "close": 228.99000549316406,
      "volume": 21185200
    },
    {
      "time": "2026-06-02",
      "open": 232,
      "high": 245.19000244140625,
      "low": 226.0500030517578,
      "close": 240.83999633789062,
      "volume": 18508500
    },
    {
      "time": "2026-06-03",
      "open": 235.02000427246094,
      "high": 255.08999633789062,
      "low": 233.02000427246094,
      "close": 250.00999450683594,
      "volume": 19467000
    },
    {
      "time": "2026-06-04",
      "open": 239.4499969482422,
      "high": 246.6999969482422,
      "low": 235.32000732421875,
      "close": 242.57000732421875,
      "volume": 14185600
    },
    {
      "time": "2026-06-05",
      "open": 237.64999389648438,
      "high": 238.44000244140625,
      "low": 215,
      "close": 215.94000244140625,
      "volume": 24189200
    },
    {
      "time": "2026-06-08",
      "open": 221.02999877929688,
      "high": 221.92999267578125,
      "low": 214.6300048828125,
      "close": 217.77000427246094,
      "volume": 17180600
    },
    {
      "time": "2026-06-09",
      "open": 216.4600067138672,
      "high": 219.63999938964844,
      "low": 192.6699981689453,
      "close": 205.4199981689453,
      "volume": 29906300
    },
    {
      "time": "2026-06-10",
      "open": 199.4600067138672,
      "high": 204.89999389648438,
      "low": 190.10000610351562,
      "close": 191.1999969482422,
      "volume": 18426600
    },
    {
      "time": "2026-06-11",
      "open": 190.9199981689453,
      "high": 203.83999633789062,
      "low": 190.75,
      "close": 202.9600067138672,
      "volume": 18933100
    },
    {
      "time": "2026-06-12",
      "open": 201.85000610351562,
      "high": 215.00999450683594,
      "low": 200.10000610351562,
      "close": 211.72000122070312,
      "volume": 14123700
    },
    {
      "time": "2026-06-15",
      "open": 219.77000427246094,
      "high": 226.4600067138672,
      "low": 216.27999877929688,
      "close": 220.80999755859375,
      "volume": 13993800
    },
    {
      "time": "2026-06-16",
      "open": 225.8300018310547,
      "high": 231.19000244140625,
      "low": 213.8000030517578,
      "close": 214.07000732421875,
      "volume": 19629600
    },
    {
      "time": "2026-06-17",
      "open": 219.0399932861328,
      "high": 221.32000732421875,
      "low": 212.67999267578125,
      "close": 212.97000122070312,
      "volume": 11955800
    },
    {
      "time": "2026-06-18",
      "open": 220.7100067138672,
      "high": 229.4199981689453,
      "low": 214.72999572753906,
      "close": 226.11000061035156,
      "volume": 47081500
    },
    {
      "time": "2026-06-22",
      "open": 222.92999267578125,
      "high": 233.44000244140625,
      "low": 215.5,
      "close": 221.89999389648438,
      "volume": 18203400
    },
    {
      "time": "2026-06-23",
      "open": 207.33999633789062,
      "high": 209.17999267578125,
      "low": 198.44000244140625,
      "close": 204.1300048828125,
      "volume": 23781900
    },
    {
      "time": "2026-06-24",
      "open": 202.57000732421875,
      "high": 202.97000122070312,
      "low": 191.02000427246094,
      "close": 197.41000366210938,
      "volume": 25519600
    },
    {
      "time": "2026-06-25",
      "open": 219.42999267578125,
      "high": 219.42999267578125,
      "low": 199.82000732421875,
      "close": 204.89999389648438,
      "volume": 34793200
    },
    {
      "time": "2026-06-26",
      "open": 201.6999969482422,
      "high": 208.86000061035156,
      "low": 186.17999267578125,
      "close": 189.38999938964844,
      "volume": 37128900
    },
    {
      "time": "2026-06-29",
      "open": 193.02999877929688,
      "high": 194.58999633789062,
      "low": 183.5800018310547,
      "close": 188.72000122070312,
      "volume": 21599500
    },
    {
      "time": "2026-06-30",
      "open": 188.99000549316406,
      "high": 193.5,
      "low": 183.5,
      "close": 184.7899932861328,
      "volume": 22056100
    },
    {
      "time": "2026-07-01",
      "open": 183.58999633789062,
      "high": 190.99000549316406,
      "low": 181.60000610351562,
      "close": 181.9199981689453,
      "volume": 23313200
    },
    {
      "time": "2026-07-02",
      "open": 182.1699981689453,
      "high": 185.8000030517578,
      "low": 172.1199951171875,
      "close": 176.25,
      "volume": 18661200
    },
    {
      "time": "2026-07-06",
      "open": 178.1300048828125,
      "high": 188.6699981689453,
      "low": 177.10000610351562,
      "close": 186.47999572753906,
      "volume": 15510500
    },
    {
      "time": "2026-07-07",
      "open": 179,
      "high": 185.8800048828125,
      "low": 179,
      "close": 182.97000122070312,
      "volume": 16253600
    },
    {
      "time": "2026-07-08",
      "open": 180.52000427246094,
      "high": 187.1199951171875,
      "low": 180.50999450683594,
      "close": 186.55999755859375,
      "volume": 10306800
    },
    {
      "time": "2026-07-09",
      "open": 192.47000122070312,
      "high": 196.08999633789062,
      "low": 187.44000244140625,
      "close": 191.11000061035156,
      "volume": 12895200
    },
    {
      "time": "2026-07-10",
      "open": 187.50999450683594,
      "high": 190.19000244140625,
      "low": 185.72000122070312,
      "close": 189.16000366210938,
      "volume": 7064000
    },
    {
      "time": "2026-07-13",
      "open": 185.05999755859375,
      "high": 188.16000366210938,
      "low": 181.80999755859375,
      "close": 183.97999572753906,
      "volume": 13007300
    },
    {
      "time": "2026-07-14",
      "open": 189.3300018310547,
      "high": 189.99000549316406,
      "low": 177.4499969482422,
      "close": 178.10000610351562,
      "volume": 13090400
    },
    {
      "time": "2026-07-15",
      "open": 180,
      "high": 180.7100067138672,
      "low": 174.75999450683594,
      "close": 177.97999572753906,
      "volume": 9440900
    },
    {
      "time": "2026-07-16",
      "open": 173.0800018310547,
      "high": 173.9600067138672,
      "low": 168.99000549316406,
      "close": 170.61000061035156,
      "volume": 15951600
    },
    {
      "time": "2026-07-17",
      "open": 166.63999938964844,
      "high": 172.38999938964844,
      "low": 164.77000427246094,
      "close": 171.77999877929688,
      "volume": 16291100
    },
    {
      "time": "2026-07-20",
      "open": 175.5500030517578,
      "high": 176.25,
      "low": 169.89999389648438,
      "close": 170.32000732421875,
      "volume": 9649600
    },
    {
      "time": "2026-07-21",
      "open": 175.49000549316406,
      "high": 175.49000549316406,
      "low": 170.13999938964844,
      "close": 173.5,
      "volume": 13243200
    },
    {
      "time": "2026-07-22",
      "open": 170.7100067138672,
      "high": 178.64999389648438,
      "low": 170.60000610351562,
      "close": 175.6300048828125,
      "volume": 7777600
    },
    {
      "time": "2026-07-23",
      "open": 171.17999267578125,
      "high": 173.9499969482422,
      "low": 168.30999755859375,
      "close": 171.11000061035156,
      "volume": 10827500
    },
    {
      "time": "2026-07-24",
      "open": 169.08999633789062,
      "high": 171.10000610351562,
      "low": 165.77000427246094,
      "close": 166.97000122070312,
      "volume": 9672998
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 159.46339965820312
    },
    {
      "time": "2025-10-06",
      "value": 159.6677996826172
    },
    {
      "time": "2025-10-07",
      "value": 159.75599975585936
    },
    {
      "time": "2025-10-08",
      "value": 159.8697998046875
    },
    {
      "time": "2025-10-09",
      "value": 160.00179992675783
    },
    {
      "time": "2025-10-10",
      "value": 160.1383999633789
    },
    {
      "time": "2025-10-13",
      "value": 160.4101998901367
    },
    {
      "time": "2025-10-14",
      "value": 160.69480010986328
    },
    {
      "time": "2025-10-15",
      "value": 161.02
    },
    {
      "time": "2025-10-16",
      "value": 161.38480010986328
    },
    {
      "time": "2025-10-17",
      "value": 161.73580017089844
    },
    {
      "time": "2025-10-20",
      "value": 162.12540008544923
    },
    {
      "time": "2025-10-21",
      "value": 162.54260009765625
    },
    {
      "time": "2025-10-22",
      "value": 162.85340026855468
    },
    {
      "time": "2025-10-23",
      "value": 163.1222003173828
    },
    {
      "time": "2025-10-24",
      "value": 163.33920043945312
    },
    {
      "time": "2025-10-27",
      "value": 163.93580017089843
    },
    {
      "time": "2025-10-28",
      "value": 164.37840026855469
    },
    {
      "time": "2025-10-29",
      "value": 164.8268002319336
    },
    {
      "time": "2025-10-30",
      "value": 165.2632000732422
    },
    {
      "time": "2025-10-31",
      "value": 165.7985998535156
    },
    {
      "time": "2025-11-03",
      "value": 166.25279998779297
    },
    {
      "time": "2025-11-04",
      "value": 166.58119995117187
    },
    {
      "time": "2025-11-05",
      "value": 166.99220001220704
    },
    {
      "time": "2025-11-06",
      "value": 167.26079986572265
    },
    {
      "time": "2025-11-07",
      "value": 167.46259979248046
    },
    {
      "time": "2025-11-10",
      "value": 167.67940002441406
    },
    {
      "time": "2025-11-11",
      "value": 167.9833999633789
    },
    {
      "time": "2025-11-12",
      "value": 168.3711999511719
    },
    {
      "time": "2025-11-13",
      "value": 168.66699981689453
    },
    {
      "time": "2025-11-14",
      "value": 168.9497998046875
    },
    {
      "time": "2025-11-17",
      "value": 169.0799996948242
    },
    {
      "time": "2025-11-18",
      "value": 169.20799957275392
    },
    {
      "time": "2025-11-19",
      "value": 169.3511996459961
    },
    {
      "time": "2025-11-20",
      "value": 169.3127996826172
    },
    {
      "time": "2025-11-21",
      "value": 169.34219970703126
    },
    {
      "time": "2025-11-24",
      "value": 169.41899963378907
    },
    {
      "time": "2025-11-25",
      "value": 169.40219970703126
    },
    {
      "time": "2025-11-26",
      "value": 169.3997998046875
    },
    {
      "time": "2025-11-28",
      "value": 169.39899963378906
    },
    {
      "time": "2025-12-01",
      "value": 169.4227993774414
    },
    {
      "time": "2025-12-02",
      "value": 169.4423992919922
    },
    {
      "time": "2025-12-03",
      "value": 169.55319946289063
    },
    {
      "time": "2025-12-04",
      "value": 169.5691995239258
    },
    {
      "time": "2025-12-05",
      "value": 169.67179962158204
    },
    {
      "time": "2025-12-08",
      "value": 169.79399963378907
    },
    {
      "time": "2025-12-09",
      "value": 170.0079995727539
    },
    {
      "time": "2025-12-10",
      "value": 170.3249996948242
    },
    {
      "time": "2025-12-11",
      "value": 170.62059967041014
    },
    {
      "time": "2025-12-12",
      "value": 170.8093994140625
    },
    {
      "time": "2025-12-15",
      "value": 171.01099945068358
    },
    {
      "time": "2025-12-16",
      "value": 171.1609994506836
    },
    {
      "time": "2025-12-17",
      "value": 171.29859924316406
    },
    {
      "time": "2025-12-18",
      "value": 171.42699920654297
    },
    {
      "time": "2025-12-19",
      "value": 171.61879913330077
    },
    {
      "time": "2025-12-22",
      "value": 172.03139923095702
    },
    {
      "time": "2025-12-23",
      "value": 172.2907992553711
    },
    {
      "time": "2025-12-24",
      "value": 172.55139923095703
    },
    {
      "time": "2025-12-26",
      "value": 172.78819915771484
    },
    {
      "time": "2025-12-29",
      "value": 172.97519897460938
    },
    {
      "time": "2025-12-30",
      "value": 173.17919891357423
    },
    {
      "time": "2025-12-31",
      "value": 173.25939910888673
    },
    {
      "time": "2026-01-02",
      "value": 173.34239898681642
    },
    {
      "time": "2026-01-05",
      "value": 173.48319885253906
    },
    {
      "time": "2026-01-06",
      "value": 173.73159881591798
    },
    {
      "time": "2026-01-07",
      "value": 173.95659881591797
    },
    {
      "time": "2026-01-08",
      "value": 173.8403988647461
    },
    {
      "time": "2026-01-09",
      "value": 173.77539886474608
    },
    {
      "time": "2026-01-12",
      "value": 173.5873989868164
    },
    {
      "time": "2026-01-13",
      "value": 173.34799896240236
    },
    {
      "time": "2026-01-14",
      "value": 173.0207989501953
    },
    {
      "time": "2026-01-15",
      "value": 172.6341989135742
    },
    {
      "time": "2026-01-16",
      "value": 172.3657989501953
    },
    {
      "time": "2026-01-20",
      "value": 171.8527990722656
    },
    {
      "time": "2026-01-21",
      "value": 171.51619903564452
    },
    {
      "time": "2026-01-22",
      "value": 171.25439910888673
    },
    {
      "time": "2026-01-23",
      "value": 170.93939910888673
    },
    {
      "time": "2026-01-26",
      "value": 170.55019927978515
    },
    {
      "time": "2026-01-27",
      "value": 170.0775991821289
    },
    {
      "time": "2026-01-28",
      "value": 169.64159912109375
    },
    {
      "time": "2026-01-29",
      "value": 169.20639923095703
    },
    {
      "time": "2026-01-30",
      "value": 168.90319915771485
    },
    {
      "time": "2026-02-02",
      "value": 168.6543991088867
    },
    {
      "time": "2026-02-03",
      "value": 168.2757989501953
    },
    {
      "time": "2026-02-04",
      "value": 168.06179901123048
    },
    {
      "time": "2026-02-05",
      "value": 167.52179901123046
    },
    {
      "time": "2026-02-06",
      "value": 166.96739898681642
    },
    {
      "time": "2026-02-09",
      "value": 166.47999877929686
    },
    {
      "time": "2026-02-10",
      "value": 165.97899871826172
    },
    {
      "time": "2026-02-11",
      "value": 165.43799865722656
    },
    {
      "time": "2026-02-12",
      "value": 164.84659881591796
    },
    {
      "time": "2026-02-13",
      "value": 164.24659881591796
    },
    {
      "time": "2026-02-17",
      "value": 163.59779876708984
    },
    {
      "time": "2026-02-18",
      "value": 162.9755987548828
    },
    {
      "time": "2026-02-19",
      "value": 162.30479888916017
    },
    {
      "time": "2026-02-20",
      "value": 161.65619903564453
    },
    {
      "time": "2026-02-23",
      "value": 160.94439910888673
    },
    {
      "time": "2026-02-24",
      "value": 160.19579895019533
    },
    {
      "time": "2026-02-25",
      "value": 159.48679901123046
    },
    {
      "time": "2026-02-26",
      "value": 158.83279907226563
    },
    {
      "time": "2026-02-27",
      "value": 158.09479919433593
    },
    {
      "time": "2026-03-02",
      "value": 157.39299926757812
    },
    {
      "time": "2026-03-03",
      "value": 156.70879943847658
    },
    {
      "time": "2026-03-04",
      "value": 156.01519927978515
    },
    {
      "time": "2026-03-05",
      "value": 155.25019927978516
    },
    {
      "time": "2026-03-06",
      "value": 154.4795993041992
    },
    {
      "time": "2026-03-09",
      "value": 153.74679931640625
    },
    {
      "time": "2026-03-10",
      "value": 152.95539916992186
    },
    {
      "time": "2026-03-11",
      "value": 152.14159912109375
    },
    {
      "time": "2026-03-12",
      "value": 151.2959991455078
    },
    {
      "time": "2026-03-13",
      "value": 150.4193994140625
    },
    {
      "time": "2026-03-16",
      "value": 149.58619934082031
    },
    {
      "time": "2026-03-17",
      "value": 148.75839935302736
    },
    {
      "time": "2026-03-18",
      "value": 147.84159942626954
    },
    {
      "time": "2026-03-19",
      "value": 146.81819946289062
    },
    {
      "time": "2026-03-20",
      "value": 145.8123992919922
    },
    {
      "time": "2026-03-23",
      "value": 144.74199951171875
    },
    {
      "time": "2026-03-24",
      "value": 143.75979949951173
    },
    {
      "time": "2026-03-25",
      "value": 142.9813995361328
    },
    {
      "time": "2026-03-26",
      "value": 142.28639953613282
    },
    {
      "time": "2026-03-27",
      "value": 141.5377996826172
    },
    {
      "time": "2026-03-30",
      "value": 140.8513996887207
    },
    {
      "time": "2026-03-31",
      "value": 140.23859970092772
    },
    {
      "time": "2026-04-01",
      "value": 139.7027995300293
    },
    {
      "time": "2026-04-02",
      "value": 139.1113996887207
    },
    {
      "time": "2026-04-06",
      "value": 138.46999969482422
    },
    {
      "time": "2026-04-07",
      "value": 137.83499954223632
    },
    {
      "time": "2026-04-08",
      "value": 137.29479949951173
    },
    {
      "time": "2026-04-09",
      "value": 136.78899963378908
    },
    {
      "time": "2026-04-10",
      "value": 136.2961996459961
    },
    {
      "time": "2026-04-13",
      "value": 135.8765997314453
    },
    {
      "time": "2026-04-14",
      "value": 135.5015997314453
    },
    {
      "time": "2026-04-15",
      "value": 135.11019989013673
    },
    {
      "time": "2026-04-16",
      "value": 134.85600006103516
    },
    {
      "time": "2026-04-17",
      "value": 134.60220001220702
    },
    {
      "time": "2026-04-20",
      "value": 134.62660003662108
    },
    {
      "time": "2026-04-21",
      "value": 134.59100006103515
    },
    {
      "time": "2026-04-22",
      "value": 134.53380035400392
    },
    {
      "time": "2026-04-23",
      "value": 134.41100036621094
    },
    {
      "time": "2026-04-24",
      "value": 134.5672006225586
    },
    {
      "time": "2026-04-27",
      "value": 134.80300048828124
    },
    {
      "time": "2026-04-28",
      "value": 134.98900054931642
    },
    {
      "time": "2026-04-29",
      "value": 135.25640045166017
    },
    {
      "time": "2026-04-30",
      "value": 135.98320037841796
    },
    {
      "time": "2026-05-01",
      "value": 136.69800018310548
    },
    {
      "time": "2026-05-04",
      "value": 137.20800018310547
    },
    {
      "time": "2026-05-05",
      "value": 138.13080017089842
    },
    {
      "time": "2026-05-06",
      "value": 139.08660034179687
    },
    {
      "time": "2026-05-07",
      "value": 140.22120025634766
    },
    {
      "time": "2026-05-08",
      "value": 141.69120025634766
    },
    {
      "time": "2026-05-11",
      "value": 143.59460021972657
    },
    {
      "time": "2026-05-12",
      "value": 144.9802001953125
    },
    {
      "time": "2026-05-13",
      "value": 146.48100006103516
    },
    {
      "time": "2026-05-14",
      "value": 147.69240020751954
    },
    {
      "time": "2026-05-15",
      "value": 148.98220031738282
    },
    {
      "time": "2026-05-18",
      "value": 150.34120025634766
    },
    {
      "time": "2026-05-19",
      "value": 151.49120025634767
    },
    {
      "time": "2026-05-20",
      "value": 152.83740020751952
    },
    {
      "time": "2026-05-21",
      "value": 154.42320037841796
    },
    {
      "time": "2026-05-22",
      "value": 156.56340057373046
    },
    {
      "time": "2026-05-26",
      "value": 158.94340057373046
    },
    {
      "time": "2026-05-27",
      "value": 161.02360046386718
    },
    {
      "time": "2026-05-28",
      "value": 163.25760040283203
    },
    {
      "time": "2026-05-29",
      "value": 165.6686004638672
    },
    {
      "time": "2026-06-01",
      "value": 167.62280059814452
    },
    {
      "time": "2026-06-02",
      "value": 169.84160064697267
    },
    {
      "time": "2026-06-03",
      "value": 172.27480041503907
    },
    {
      "time": "2026-06-04",
      "value": 174.55280059814453
    },
    {
      "time": "2026-06-05",
      "value": 176.26460052490233
    },
    {
      "time": "2026-06-08",
      "value": 178.0092007446289
    },
    {
      "time": "2026-06-09",
      "value": 179.5754006958008
    },
    {
      "time": "2026-06-10",
      "value": 180.85800064086914
    },
    {
      "time": "2026-06-11",
      "value": 182.34160079956055
    },
    {
      "time": "2026-06-12",
      "value": 184.03040084838867
    },
    {
      "time": "2026-06-15",
      "value": 185.9106007385254
    },
    {
      "time": "2026-06-16",
      "value": 187.6774008178711
    },
    {
      "time": "2026-06-17",
      "value": 189.45540084838868
    },
    {
      "time": "2026-06-18",
      "value": 191.4274008178711
    },
    {
      "time": "2026-06-22",
      "value": 193.31040069580078
    },
    {
      "time": "2026-06-23",
      "value": 194.83180084228516
    },
    {
      "time": "2026-06-24",
      "value": 196.15520080566407
    },
    {
      "time": "2026-06-25",
      "value": 197.59640075683595
    },
    {
      "time": "2026-06-26",
      "value": 198.72320068359375
    },
    {
      "time": "2026-06-29",
      "value": 199.80820068359375
    },
    {
      "time": "2026-06-30",
      "value": 200.78000061035155
    },
    {
      "time": "2026-07-01",
      "value": 201.66800048828125
    },
    {
      "time": "2026-07-02",
      "value": 202.48180053710936
    },
    {
      "time": "2026-07-06",
      "value": 203.49000030517578
    },
    {
      "time": "2026-07-07",
      "value": 204.470400390625
    },
    {
      "time": "2026-07-08",
      "value": 205.22460021972657
    },
    {
      "time": "2026-07-09",
      "value": 206.04160034179688
    },
    {
      "time": "2026-07-10",
      "value": 206.82480041503905
    },
    {
      "time": "2026-07-13",
      "value": 207.38440032958985
    },
    {
      "time": "2026-07-14",
      "value": 207.35480041503905
    },
    {
      "time": "2026-07-15",
      "value": 207.37420043945312
    },
    {
      "time": "2026-07-16",
      "value": 207.4188003540039
    },
    {
      "time": "2026-07-17",
      "value": 207.1234002685547
    },
    {
      "time": "2026-07-20",
      "value": 206.6784002685547
    },
    {
      "time": "2026-07-21",
      "value": 206.09740020751954
    },
    {
      "time": "2026-07-22",
      "value": 205.22820037841797
    },
    {
      "time": "2026-07-23",
      "value": 203.89980041503907
    },
    {
      "time": "2026-07-24",
      "value": 203.03300048828126
    }
  ],
  "analysis": null
}