{
  "ok": true,
  "cached": false,
  "ticker": "RTX",
  "price": 194.295,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [
    {
      "owner": "Maharajh Ramsaran",
      "title": "EVP and General Counsel",
      "is_csuite": 0,
      "value": 3057563,
      "avg_price": 223.92,
      "filing_date": "2026-08-19"
    }
  ],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-01-09",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Roger Williams",
      "slug": "roger-williams",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2025-12-22",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julie Johnson",
      "slug": "julie-johnson",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2025-12-18",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "1 Industrials Stock to Keep an Eye On and 2 We Turn Down",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/1-industrials-stock-keep-eye-091108399.html",
      "published": "2026-09-14"
    },
    {
      "title": "U.S. links Chinese satellite imagery to deadly Iranian strike - WSJ",
      "publisher": "Investing.com",
      "link": "https://finance.yahoo.com/m/c20d8493-c484-32c7-afab-c9d7a771e2c6/u.s.-links-chinese-satellite.html",
      "published": "2026-09-12"
    },
    {
      "title": "RTX Corporation (RTX) Doubles Down on Defense Manufacturing — Is the Stock Still a Buy?",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/markets/stocks/articles/rtx-corporation-rtx-doubles-down-230008183.html",
      "published": "2026-09-11"
    },
    {
      "title": "Can Northrop Grumman's European Expansion Drive Growth?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/northrop-grummans-european-expansion-drive-150700126.html",
      "published": "2026-09-11"
    },
    {
      "title": "How Could Project Anaconda Expand Kratos' Role in Naval Radar?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/could-project-anaconda-expand-kratos-135700256.html",
      "published": "2026-09-11"
    },
    {
      "title": "The Zacks Analyst Blog Highlights Goldman Sachs, RTX, Abbott, NLI and Precipio",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/zacks-analyst-blog-highlights-goldman-092000522.html",
      "published": "2026-09-11"
    },
    {
      "title": "Top Research Reports for Goldman Sachs, RTX & Abbott",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/top-research-reports-goldman-sachs-201200445.html",
      "published": "2026-09-10"
    },
    {
      "title": "AeroVironment's Record Backlog and Earnings Beat Fuel Recovery Case",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/m/86723b8f-e4da-396d-b856-b2296cc2aa8c/aerovironment%27s-record.html",
      "published": "2026-09-10"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 155.92999267578125,
      "high": 158.47999572753906,
      "low": 155.7100067138672,
      "close": 158.3699951171875,
      "volume": 3891400
    },
    {
      "time": "2025-09-16",
      "open": 159.85000610351562,
      "high": 159.9499969482422,
      "low": 157.63999938964844,
      "close": 158.5800018310547,
      "volume": 6525200
    },
    {
      "time": "2025-09-17",
      "open": 158.57000732421875,
      "high": 159.32000732421875,
      "low": 157.6199951171875,
      "close": 158.30999755859375,
      "volume": 3999200
    },
    {
      "time": "2025-09-18",
      "open": 157.30999755859375,
      "high": 158.2899932861328,
      "low": 156.5,
      "close": 158.19000244140625,
      "volume": 3696100
    },
    {
      "time": "2025-09-19",
      "open": 158.6999969482422,
      "high": 158.6999969482422,
      "low": 156.69000244140625,
      "close": 158.24000549316406,
      "volume": 7083700
    },
    {
      "time": "2025-09-22",
      "open": 158.07000732421875,
      "high": 159.8000030517578,
      "low": 157.6699981689453,
      "close": 159.42999267578125,
      "volume": 3296700
    },
    {
      "time": "2025-09-23",
      "open": 159.75,
      "high": 161.39999389648438,
      "low": 158.9499969482422,
      "close": 160.5399932861328,
      "volume": 3287100
    },
    {
      "time": "2025-09-24",
      "open": 161.14999389648438,
      "high": 163.02999877929688,
      "low": 160.6999969482422,
      "close": 161.3800048828125,
      "volume": 4269800
    },
    {
      "time": "2025-09-25",
      "open": 162.13999938964844,
      "high": 162.3000030517578,
      "low": 159.69000244140625,
      "close": 160.50999450683594,
      "volume": 3917700
    },
    {
      "time": "2025-09-26",
      "open": 162,
      "high": 165.35000610351562,
      "low": 161.69000244140625,
      "close": 163.35000610351562,
      "volume": 3961700
    },
    {
      "time": "2025-09-29",
      "open": 167.42999267578125,
      "high": 168.27999877929688,
      "low": 162.7899932861328,
      "close": 163.6300048828125,
      "volume": 6216100
    },
    {
      "time": "2025-09-30",
      "open": 164.2899932861328,
      "high": 167.5,
      "low": 163.8699951171875,
      "close": 167.3300018310547,
      "volume": 4893700
    },
    {
      "time": "2025-10-01",
      "open": 165.8699951171875,
      "high": 167.72000122070312,
      "low": 165.0800018310547,
      "close": 167.1999969482422,
      "volume": 4034500
    },
    {
      "time": "2025-10-02",
      "open": 167.13999938964844,
      "high": 168.25,
      "low": 165.88999938964844,
      "close": 166.6300048828125,
      "volume": 3498100
    },
    {
      "time": "2025-10-03",
      "open": 166.80999755859375,
      "high": 167.25999450683594,
      "low": 165.5,
      "close": 166.5800018310547,
      "volume": 2678300
    },
    {
      "time": "2025-10-06",
      "open": 167,
      "high": 169.75,
      "low": 167,
      "close": 168.8000030517578,
      "volume": 3816900
    },
    {
      "time": "2025-10-07",
      "open": 169.36000061035156,
      "high": 170.36000061035156,
      "low": 168.82000732421875,
      "close": 169.27000427246094,
      "volume": 5186500
    },
    {
      "time": "2025-10-08",
      "open": 170.07000732421875,
      "high": 170.85000610351562,
      "low": 168.42999267578125,
      "close": 168.57000732421875,
      "volume": 4683700
    },
    {
      "time": "2025-10-09",
      "open": 168.99000549316406,
      "high": 169.14999389648438,
      "low": 161.89999389648438,
      "close": 162.17999267578125,
      "volume": 5962400
    },
    {
      "time": "2025-10-10",
      "open": 162.00999450683594,
      "high": 162.4600067138672,
      "low": 157.44000244140625,
      "close": 157.6999969482422,
      "volume": 7776400
    },
    {
      "time": "2025-10-13",
      "open": 158.4499969482422,
      "high": 159.5500030517578,
      "low": 157.3699951171875,
      "close": 158.85000610351562,
      "volume": 5322300
    },
    {
      "time": "2025-10-14",
      "open": 158.1999969482422,
      "high": 160.5800018310547,
      "low": 157.2899932861328,
      "close": 159.39999389648438,
      "volume": 3590500
    },
    {
      "time": "2025-10-15",
      "open": 159.49000549316406,
      "high": 160.66000366210938,
      "low": 155.63999938964844,
      "close": 157,
      "volume": 5954700
    },
    {
      "time": "2025-10-16",
      "open": 157.77000427246094,
      "high": 158.3300018310547,
      "low": 156.10000610351562,
      "close": 157.0500030517578,
      "volume": 3926600
    },
    {
      "time": "2025-10-17",
      "open": 156.3300018310547,
      "high": 158.5399932861328,
      "low": 156.10000610351562,
      "close": 157.9499969482422,
      "volume": 5435200
    },
    {
      "time": "2025-10-20",
      "open": 159.6699981689453,
      "high": 162.07000732421875,
      "low": 159.4499969482422,
      "close": 160.7100067138672,
      "volume": 6517800
    },
    {
      "time": "2025-10-21",
      "open": 171.80999755859375,
      "high": 178.75999450683594,
      "low": 170.25999450683594,
      "close": 173.0399932861328,
      "volume": 12296700
    },
    {
      "time": "2025-10-22",
      "open": 174.49000549316406,
      "high": 178.72000122070312,
      "low": 173.9199981689453,
      "close": 177.97999572753906,
      "volume": 10219100
    },
    {
      "time": "2025-10-23",
      "open": 177.60000610351562,
      "high": 179.97999572753906,
      "low": 176.5,
      "close": 179.44000244140625,
      "volume": 5249400
    },
    {
      "time": "2025-10-24",
      "open": 180.4600067138672,
      "high": 180.5,
      "low": 178.2899932861328,
      "close": 178.64999389648438,
      "volume": 3471600
    },
    {
      "time": "2025-10-27",
      "open": 179.42999267578125,
      "high": 179.6300048828125,
      "low": 177.5,
      "close": 179.24000549316406,
      "volume": 4039700
    },
    {
      "time": "2025-10-28",
      "open": 179.3000030517578,
      "high": 181.30999755859375,
      "low": 178.55999755859375,
      "close": 178.6699981689453,
      "volume": 3344100
    },
    {
      "time": "2025-10-29",
      "open": 177.7899932861328,
      "high": 178.97999572753906,
      "low": 176,
      "close": 176.36000061035156,
      "volume": 4285200
    },
    {
      "time": "2025-10-30",
      "open": 177.1199951171875,
      "high": 179,
      "low": 176.82000732421875,
      "close": 177.4199981689453,
      "volume": 3637300
    },
    {
      "time": "2025-10-31",
      "open": 177.5,
      "high": 179.11000061035156,
      "low": 176.75,
      "close": 178.5,
      "volume": 4347100
    },
    {
      "time": "2025-11-03",
      "open": 178.49000549316406,
      "high": 178.5500030517578,
      "low": 175.4499969482422,
      "close": 177.0399932861328,
      "volume": 3843800
    },
    {
      "time": "2025-11-04",
      "open": 176.55999755859375,
      "high": 177.88999938964844,
      "low": 175.44000244140625,
      "close": 175.61000061035156,
      "volume": 3837800
    },
    {
      "time": "2025-11-05",
      "open": 174.91000366210938,
      "high": 176.75999450683594,
      "low": 173.9199981689453,
      "close": 174,
      "volume": 4493800
    },
    {
      "time": "2025-11-06",
      "open": 174.00999450683594,
      "high": 175.38999938964844,
      "low": 173.60000610351562,
      "close": 175.10000610351562,
      "volume": 3631300
    },
    {
      "time": "2025-11-07",
      "open": 175.25999450683594,
      "high": 177.69000244140625,
      "low": 173.75,
      "close": 176.97000122070312,
      "volume": 3774300
    },
    {
      "time": "2025-11-10",
      "open": 176.83999633789062,
      "high": 179.5500030517578,
      "low": 176.3000030517578,
      "close": 179.02999877929688,
      "volume": 2739000
    },
    {
      "time": "2025-11-11",
      "open": 178.80999755859375,
      "high": 180,
      "low": 177.41000366210938,
      "close": 179.22000122070312,
      "volume": 3387700
    },
    {
      "time": "2025-11-12",
      "open": 178.60000610351562,
      "high": 179.89999389648438,
      "low": 177.3699951171875,
      "close": 177.69000244140625,
      "volume": 4470500
    },
    {
      "time": "2025-11-13",
      "open": 178.6300048828125,
      "high": 178.7899932861328,
      "low": 173.1300048828125,
      "close": 173.9600067138672,
      "volume": 3617800
    },
    {
      "time": "2025-11-14",
      "open": 173.9600067138672,
      "high": 176.16000366210938,
      "low": 172.5,
      "close": 175.57000732421875,
      "volume": 3224700
    },
    {
      "time": "2025-11-17",
      "open": 176.10000610351562,
      "high": 176.3000030517578,
      "low": 174.6300048828125,
      "close": 175.6300048828125,
      "volume": 3913600
    },
    {
      "time": "2025-11-18",
      "open": 176.6999969482422,
      "high": 177.92999267578125,
      "low": 174.30999755859375,
      "close": 174.72000122070312,
      "volume": 3742500
    },
    {
      "time": "2025-11-19",
      "open": 173.50999450683594,
      "high": 174.77000427246094,
      "low": 172.5,
      "close": 173.77000427246094,
      "volume": 3902400
    },
    {
      "time": "2025-11-20",
      "open": 176.5399932861328,
      "high": 177.5500030517578,
      "low": 172.5,
      "close": 172.72999572753906,
      "volume": 4221000
    },
    {
      "time": "2025-11-21",
      "open": 172.25999450683594,
      "high": 172.3000030517578,
      "low": 168.6199951171875,
      "close": 169.67999267578125,
      "volume": 6108400
    },
    {
      "time": "2025-11-24",
      "open": 169.27999877929688,
      "high": 173.64999389648438,
      "low": 168.89999389648438,
      "close": 173.2100067138672,
      "volume": 8116600
    },
    {
      "time": "2025-11-25",
      "open": 172.75999450683594,
      "high": 173.6300048828125,
      "low": 169.52000427246094,
      "close": 172.14999389648438,
      "volume": 5511700
    },
    {
      "time": "2025-11-26",
      "open": 172.55999755859375,
      "high": 174.02999877929688,
      "low": 172.02000427246094,
      "close": 173.19000244140625,
      "volume": 3564400
    },
    {
      "time": "2025-11-28",
      "open": 173.0399932861328,
      "high": 174.94000244140625,
      "low": 173,
      "close": 174.91000366210938,
      "volume": 1680400
    },
    {
      "time": "2025-12-01",
      "open": 173.6999969482422,
      "high": 174,
      "low": 167.89999389648438,
      "close": 168.02000427246094,
      "volume": 4885600
    },
    {
      "time": "2025-12-02",
      "open": 169.3800048828125,
      "high": 169.3800048828125,
      "low": 168.0399932861328,
      "close": 168.8000030517578,
      "volume": 4053600
    },
    {
      "time": "2025-12-03",
      "open": 169.0500030517578,
      "high": 169.19000244140625,
      "low": 166.74000549316406,
      "close": 168.4499969482422,
      "volume": 5452200
    },
    {
      "time": "2025-12-04",
      "open": 168.89999389648438,
      "high": 172.08999633789062,
      "low": 168.64999389648438,
      "close": 171.30999755859375,
      "volume": 7486500
    },
    {
      "time": "2025-12-05",
      "open": 172,
      "high": 172,
      "low": 168.94000244140625,
      "close": 171.10000610351562,
      "volume": 3032700
    },
    {
      "time": "2025-12-08",
      "open": 171.38999938964844,
      "high": 171.99000549316406,
      "low": 169.5399932861328,
      "close": 171.52000427246094,
      "volume": 3498200
    },
    {
      "time": "2025-12-09",
      "open": 172.52000427246094,
      "high": 175.7100067138672,
      "low": 171.24000549316406,
      "close": 171.92999267578125,
      "volume": 4816400
    },
    {
      "time": "2025-12-10",
      "open": 171.1699981689453,
      "high": 177.1300048828125,
      "low": 170.35000610351562,
      "close": 174.72000122070312,
      "volume": 5611300
    },
    {
      "time": "2025-12-11",
      "open": 174.6999969482422,
      "high": 179.13999938964844,
      "low": 174.3000030517578,
      "close": 177.4199981689453,
      "volume": 4865500
    },
    {
      "time": "2025-12-12",
      "open": 179.39999389648438,
      "high": 179.4499969482422,
      "low": 176.6300048828125,
      "close": 178.66000366210938,
      "volume": 6440100
    },
    {
      "time": "2025-12-15",
      "open": 179.74000549316406,
      "high": 182.27999877929688,
      "low": 179.1699981689453,
      "close": 182.11000061035156,
      "volume": 3691700
    },
    {
      "time": "2025-12-16",
      "open": 180.50999450683594,
      "high": 181.8800048828125,
      "low": 178.88999938964844,
      "close": 179.92999267578125,
      "volume": 4321900
    },
    {
      "time": "2025-12-17",
      "open": 178.9199981689453,
      "high": 180.3300018310547,
      "low": 176.5399932861328,
      "close": 177.1999969482422,
      "volume": 6632700
    },
    {
      "time": "2025-12-18",
      "open": 178.49000549316406,
      "high": 180.5,
      "low": 178.08999633789062,
      "close": 178.2899932861328,
      "volume": 4090600
    },
    {
      "time": "2025-12-19",
      "open": 178.9600067138672,
      "high": 183.24000549316406,
      "low": 178.66000366210938,
      "close": 182.00999450683594,
      "volume": 11455900
    },
    {
      "time": "2025-12-22",
      "open": 182.86000061035156,
      "high": 185.8699951171875,
      "low": 181.75999450683594,
      "close": 185.67999267578125,
      "volume": 3208300
    },
    {
      "time": "2025-12-23",
      "open": 185.75,
      "high": 188,
      "low": 185.25999450683594,
      "close": 185.75999450683594,
      "volume": 3354700
    },
    {
      "time": "2025-12-24",
      "open": 185.69000244140625,
      "high": 187.10000610351562,
      "low": 185.5,
      "close": 186.3800048828125,
      "volume": 1421700
    },
    {
      "time": "2025-12-26",
      "open": 186.22000122070312,
      "high": 186.27999877929688,
      "low": 184.50999450683594,
      "close": 185.1699981689453,
      "volume": 1389000
    },
    {
      "time": "2025-12-29",
      "open": 185.1699981689453,
      "high": 185.60000610351562,
      "low": 184.17999267578125,
      "close": 184.4199981689453,
      "volume": 2027200
    },
    {
      "time": "2025-12-30",
      "open": 184.92999267578125,
      "high": 185,
      "low": 183.6999969482422,
      "close": 184.00999450683594,
      "volume": 1812000
    },
    {
      "time": "2025-12-31",
      "open": 184.10000610351562,
      "high": 184.39999389648438,
      "low": 182.63999938964844,
      "close": 183.39999389648438,
      "volume": 2644600
    },
    {
      "time": "2026-01-02",
      "open": 183.5,
      "high": 187.27000427246094,
      "low": 182.1699981689453,
      "close": 187.25,
      "volume": 3326300
    },
    {
      "time": "2026-01-05",
      "open": 187.3000030517578,
      "high": 190.5,
      "low": 186.42999267578125,
      "close": 188.25999450683594,
      "volume": 6048800
    },
    {
      "time": "2026-01-06",
      "open": 188.6999969482422,
      "high": 190.7100067138672,
      "low": 187.7100067138672,
      "close": 190.39999389648438,
      "volume": 3915000
    },
    {
      "time": "2026-01-07",
      "open": 191.9199981689453,
      "high": 193.7899932861328,
      "low": 185.61000061035156,
      "close": 185.72999572753906,
      "volume": 7666700
    },
    {
      "time": "2026-01-08",
      "open": 191.02999877929688,
      "high": 196.6999969482422,
      "low": 184.89999389648438,
      "close": 187.1699981689453,
      "volume": 9773400
    },
    {
      "time": "2026-01-09",
      "open": 186.02999877929688,
      "high": 189.08999633789062,
      "low": 184.3699951171875,
      "close": 188.5,
      "volume": 7593600
    },
    {
      "time": "2026-01-12",
      "open": 189.7100067138672,
      "high": 194.02999877929688,
      "low": 189.41000366210938,
      "close": 193.85000610351562,
      "volume": 5392000
    },
    {
      "time": "2026-01-13",
      "open": 195.6199951171875,
      "high": 197.5500030517578,
      "low": 193,
      "close": 194.0800018310547,
      "volume": 5852300
    },
    {
      "time": "2026-01-14",
      "open": 194.83999633789062,
      "high": 198.8699951171875,
      "low": 193.3800048828125,
      "close": 198.83999633789062,
      "volume": 5249700
    },
    {
      "time": "2026-01-15",
      "open": 198.9499969482422,
      "high": 200.30999755859375,
      "low": 196.66000366210938,
      "close": 199.8300018310547,
      "volume": 3657400
    },
    {
      "time": "2026-01-16",
      "open": 200.08999633789062,
      "high": 202.1699981689453,
      "low": 199.5800018310547,
      "close": 201.9199981689453,
      "volume": 4825900
    },
    {
      "time": "2026-01-20",
      "open": 200.64999389648438,
      "high": 203.02999877929688,
      "low": 196.10000610351562,
      "close": 196.36000061035156,
      "volume": 6048000
    },
    {
      "time": "2026-01-21",
      "open": 197.60000610351562,
      "high": 198.3000030517578,
      "low": 195.5800018310547,
      "close": 197.5,
      "volume": 5463400
    },
    {
      "time": "2026-01-22",
      "open": 198.99000549316406,
      "high": 198.99000549316406,
      "low": 195.80999755859375,
      "close": 196.33999633789062,
      "volume": 4075000
    },
    {
      "time": "2026-01-23",
      "open": 196.85000610351562,
      "high": 197.5800018310547,
      "low": 195,
      "close": 195.92999267578125,
      "volume": 5113100
    },
    {
      "time": "2026-01-26",
      "open": 195.25,
      "high": 195.88999938964844,
      "low": 193.5,
      "close": 194.1300048828125,
      "volume": 6680600
    },
    {
      "time": "2026-01-27",
      "open": 199.50999450683594,
      "high": 202.1999969482422,
      "low": 195.44000244140625,
      "close": 201.27999877929688,
      "volume": 10134500
    },
    {
      "time": "2026-01-28",
      "open": 201.27999877929688,
      "high": 205.36000061035156,
      "low": 198.5500030517578,
      "close": 199.4600067138672,
      "volume": 6826500
    },
    {
      "time": "2026-01-29",
      "open": 200.92999267578125,
      "high": 203.24000549316406,
      "low": 198.00999450683594,
      "close": 199.8800048828125,
      "volume": 8870800
    },
    {
      "time": "2026-01-30",
      "open": 198.3699951171875,
      "high": 201.42999267578125,
      "low": 197.60000610351562,
      "close": 200.92999267578125,
      "volume": 7228400
    },
    {
      "time": "2026-02-02",
      "open": 199.99000549316406,
      "high": 201.66000366210938,
      "low": 197,
      "close": 201.08999633789062,
      "volume": 6239900
    },
    {
      "time": "2026-02-03",
      "open": 201.7899932861328,
      "high": 204.8699951171875,
      "low": 200.64999389648438,
      "close": 203.5,
      "volume": 8457300
    },
    {
      "time": "2026-02-04",
      "open": 205.5,
      "high": 206.47999572753906,
      "low": 194.3300018310547,
      "close": 196.74000549316406,
      "volume": 11411500
    },
    {
      "time": "2026-02-05",
      "open": 196.22999572753906,
      "high": 199.67999267578125,
      "low": 194.52999877929688,
      "close": 195.97000122070312,
      "volume": 5538300
    },
    {
      "time": "2026-02-06",
      "open": 196.9600067138672,
      "high": 200.85000610351562,
      "low": 196.9600067138672,
      "close": 198.66000366210938,
      "volume": 4350900
    },
    {
      "time": "2026-02-09",
      "open": 198.5,
      "high": 200,
      "low": 195.99000549316406,
      "close": 196.19000244140625,
      "volume": 4615200
    },
    {
      "time": "2026-02-10",
      "open": 195.02999877929688,
      "high": 196.41000366210938,
      "low": 193.0800018310547,
      "close": 195.19000244140625,
      "volume": 5501500
    },
    {
      "time": "2026-02-11",
      "open": 195.5800018310547,
      "high": 198.8300018310547,
      "low": 195.0500030517578,
      "close": 196.50999450683594,
      "volume": 6784100
    },
    {
      "time": "2026-02-12",
      "open": 197,
      "high": 201.8800048828125,
      "low": 197,
      "close": 201.13999938964844,
      "volume": 6738600
    },
    {
      "time": "2026-02-13",
      "open": 201.13999938964844,
      "high": 203.6999969482422,
      "low": 198.52999877929688,
      "close": 200.05999755859375,
      "volume": 4939000
    },
    {
      "time": "2026-02-17",
      "open": 200,
      "high": 205.63999938964844,
      "low": 198.85000610351562,
      "close": 203.5,
      "volume": 6057800
    },
    {
      "time": "2026-02-18",
      "open": 205.50999450683594,
      "high": 206.00999450683594,
      "low": 202.80999755859375,
      "close": 204.80999755859375,
      "volume": 6395700
    },
    {
      "time": "2026-02-19",
      "open": 204.1699981689453,
      "high": 206.72999572753906,
      "low": 201.5399932861328,
      "close": 205.41000366210938,
      "volume": 6128400
    },
    {
      "time": "2026-02-20",
      "open": 205.49000549316406,
      "high": 206.36000061035156,
      "low": 203.02000427246094,
      "close": 204.9199981689453,
      "volume": 10300800
    },
    {
      "time": "2026-02-23",
      "open": 203.97000122070312,
      "high": 204.89999389648438,
      "low": 201.74000549316406,
      "close": 201.9199981689453,
      "volume": 4557300
    },
    {
      "time": "2026-02-24",
      "open": 200,
      "high": 200.7100067138672,
      "low": 197,
      "close": 198.4600067138672,
      "volume": 10157300
    },
    {
      "time": "2026-02-25",
      "open": 198.4600067138672,
      "high": 198.75999450683594,
      "low": 192.6199951171875,
      "close": 195.97999572753906,
      "volume": 6891800
    },
    {
      "time": "2026-02-26",
      "open": 196.5,
      "high": 198.67999267578125,
      "low": 194,
      "close": 197.6300048828125,
      "volume": 5762000
    },
    {
      "time": "2026-02-27",
      "open": 198.30999755859375,
      "high": 202.6199951171875,
      "low": 197.6300048828125,
      "close": 202.6199951171875,
      "volume": 8982500
    },
    {
      "time": "2026-03-02",
      "open": 210.64999389648438,
      "high": 212.82000732421875,
      "low": 208,
      "close": 212.16000366210938,
      "volume": 12485300
    },
    {
      "time": "2026-03-03",
      "open": 213.00999450683594,
      "high": 214.5,
      "low": 205.57000732421875,
      "close": 206.52000427246094,
      "volume": 9661300
    },
    {
      "time": "2026-03-04",
      "open": 207,
      "high": 209.9499969482422,
      "low": 204.22999572753906,
      "close": 208.82000732421875,
      "volume": 6140300
    },
    {
      "time": "2026-03-05",
      "open": 208.49000549316406,
      "high": 210.14999389648438,
      "low": 200.10000610351562,
      "close": 203.86000061035156,
      "volume": 6935600
    },
    {
      "time": "2026-03-06",
      "open": 204.00999450683594,
      "high": 209.9499969482422,
      "low": 203.63999938964844,
      "close": 209.75999450683594,
      "volume": 8790400
    },
    {
      "time": "2026-03-09",
      "open": 211.75999450683594,
      "high": 213,
      "low": 206.80999755859375,
      "close": 208.22999572753906,
      "volume": 8626400
    },
    {
      "time": "2026-03-10",
      "open": 206.36000061035156,
      "high": 208.47000122070312,
      "low": 205.27999877929688,
      "close": 207,
      "volume": 4140600
    },
    {
      "time": "2026-03-11",
      "open": 205.66000366210938,
      "high": 209.38999938964844,
      "low": 204.6999969482422,
      "close": 207.25999450683594,
      "volume": 4416200
    },
    {
      "time": "2026-03-12",
      "open": 206.17999267578125,
      "high": 206.77000427246094,
      "low": 201.83999633789062,
      "close": 203.0399932861328,
      "volume": 6400900
    },
    {
      "time": "2026-03-13",
      "open": 204.4600067138672,
      "high": 206.2899932861328,
      "low": 201.89999389648438,
      "close": 204.52000427246094,
      "volume": 4806800
    },
    {
      "time": "2026-03-16",
      "open": 204.7100067138672,
      "high": 208.89999389648438,
      "low": 204.61000061035156,
      "close": 206.05999755859375,
      "volume": 4795600
    },
    {
      "time": "2026-03-17",
      "open": 205.80999755859375,
      "high": 206.6699981689453,
      "low": 200.7100067138672,
      "close": 203.3300018310547,
      "volume": 3990800
    },
    {
      "time": "2026-03-18",
      "open": 204.30999755859375,
      "high": 207.3000030517578,
      "low": 204.02999877929688,
      "close": 204.55999755859375,
      "volume": 3512900
    },
    {
      "time": "2026-03-19",
      "open": 203.3300018310547,
      "high": 203.3800048828125,
      "low": 197.02000427246094,
      "close": 200.72999572753906,
      "volume": 5329600
    },
    {
      "time": "2026-03-20",
      "open": 201.25999450683594,
      "high": 202.02999877929688,
      "low": 196.49000549316406,
      "close": 198.16000366210938,
      "volume": 8463900
    },
    {
      "time": "2026-03-23",
      "open": 197.1699981689453,
      "high": 199.75,
      "low": 194.4600067138672,
      "close": 194.82000732421875,
      "volume": 4927300
    },
    {
      "time": "2026-03-24",
      "open": 192.22000122070312,
      "high": 195.13999938964844,
      "low": 191.17999267578125,
      "close": 194,
      "volume": 5136000
    },
    {
      "time": "2026-03-25",
      "open": 196.0500030517578,
      "high": 196.6699981689453,
      "low": 194.0500030517578,
      "close": 195,
      "volume": 4057300
    },
    {
      "time": "2026-03-26",
      "open": 194.30999755859375,
      "high": 194.30999755859375,
      "low": 191.3800048828125,
      "close": 192.85000610351562,
      "volume": 4871900
    },
    {
      "time": "2026-03-27",
      "open": 192.41000366210938,
      "high": 193.11000061035156,
      "low": 189.4600067138672,
      "close": 189.7100067138672,
      "volume": 3864500
    },
    {
      "time": "2026-03-30",
      "open": 192.49000549316406,
      "high": 193,
      "low": 185.57000732421875,
      "close": 187.14999389648438,
      "volume": 5043800
    },
    {
      "time": "2026-03-31",
      "open": 189.13999938964844,
      "high": 193.44000244140625,
      "low": 187.5800018310547,
      "close": 192.89999389648438,
      "volume": 5318500
    },
    {
      "time": "2026-04-01",
      "open": 194.47000122070312,
      "high": 196.63999938964844,
      "low": 193.5500030517578,
      "close": 194.72000122070312,
      "volume": 4127200
    },
    {
      "time": "2026-04-02",
      "open": 195.0800018310547,
      "high": 197.44000244140625,
      "low": 193.6300048828125,
      "close": 196.2100067138672,
      "volume": 4113900
    },
    {
      "time": "2026-04-06",
      "open": 196.22999572753906,
      "high": 198.6300048828125,
      "low": 195,
      "close": 198.41000366210938,
      "volume": 2314900
    },
    {
      "time": "2026-04-07",
      "open": 197.41000366210938,
      "high": 198.14999389648438,
      "low": 195.50999450683594,
      "close": 197.9199981689453,
      "volume": 3037500
    },
    {
      "time": "2026-04-08",
      "open": 198.60000610351562,
      "high": 203.8000030517578,
      "low": 198.4199981689453,
      "close": 203.47999572753906,
      "volume": 4455800
    },
    {
      "time": "2026-04-09",
      "open": 203.22000122070312,
      "high": 205.36000061035156,
      "low": 202.61000061035156,
      "close": 203.19000244140625,
      "volume": 2789700
    },
    {
      "time": "2026-04-10",
      "open": 202.82000732421875,
      "high": 202.82000732421875,
      "low": 197.7899932861328,
      "close": 201.55999755859375,
      "volume": 3151900
    },
    {
      "time": "2026-04-13",
      "open": 201.75,
      "high": 202.99000549316406,
      "low": 200.1300048828125,
      "close": 201.41000366210938,
      "volume": 3429200
    },
    {
      "time": "2026-04-14",
      "open": 201.35000610351562,
      "high": 204.32000732421875,
      "low": 200.91000366210938,
      "close": 202.80999755859375,
      "volume": 3303100
    },
    {
      "time": "2026-04-15",
      "open": 202.99000549316406,
      "high": 203,
      "low": 197.69000244140625,
      "close": 198.38999938964844,
      "volume": 4424800
    },
    {
      "time": "2026-04-16",
      "open": 198.41000366210938,
      "high": 199.94000244140625,
      "low": 193.91000366210938,
      "close": 195.85000610351562,
      "volume": 3999300
    },
    {
      "time": "2026-04-17",
      "open": 195.5800018310547,
      "high": 199.94000244140625,
      "low": 195.1999969482422,
      "close": 196.4199981689453,
      "volume": 4777200
    },
    {
      "time": "2026-04-20",
      "open": 197.8000030517578,
      "high": 198.38999938964844,
      "low": 194.8000030517578,
      "close": 195.7899932861328,
      "volume": 4988200
    },
    {
      "time": "2026-04-21",
      "open": 194.61000061035156,
      "high": 196.6199951171875,
      "low": 186.5399932861328,
      "close": 187.1699981689453,
      "volume": 7489900
    },
    {
      "time": "2026-04-22",
      "open": 187.75,
      "high": 188.74000549316406,
      "low": 179.83999633789062,
      "close": 180.91000366210938,
      "volume": 8513900
    },
    {
      "time": "2026-04-23",
      "open": 181.36000061035156,
      "high": 182.63999938964844,
      "low": 177.5,
      "close": 179.3000030517578,
      "volume": 6289400
    },
    {
      "time": "2026-04-24",
      "open": 177.77999877929688,
      "high": 177.77999877929688,
      "low": 171.6300048828125,
      "close": 174.25999450683594,
      "volume": 10505100
    },
    {
      "time": "2026-04-27",
      "open": 172.3000030517578,
      "high": 176.99000549316406,
      "low": 172.3000030517578,
      "close": 173.3800048828125,
      "volume": 6511700
    },
    {
      "time": "2026-04-28",
      "open": 175.25,
      "high": 175.7899932861328,
      "low": 172.33999633789062,
      "close": 175.67999267578125,
      "volume": 6115800
    },
    {
      "time": "2026-04-29",
      "open": 175.55999755859375,
      "high": 176.27000427246094,
      "low": 171.77999877929688,
      "close": 172.7899932861328,
      "volume": 5037900
    },
    {
      "time": "2026-04-30",
      "open": 173.63999938964844,
      "high": 176.64999389648438,
      "low": 173.47999572753906,
      "close": 176.07000732421875,
      "volume": 6224400
    },
    {
      "time": "2026-05-01",
      "open": 176.22999572753906,
      "high": 176.99000549316406,
      "low": 173.25999450683594,
      "close": 173.99000549316406,
      "volume": 4494800
    },
    {
      "time": "2026-05-04",
      "open": 174,
      "high": 175.8699951171875,
      "low": 172.88999938964844,
      "close": 172.89999389648438,
      "volume": 5081300
    },
    {
      "time": "2026-05-05",
      "open": 173.9199981689453,
      "high": 174.14999389648438,
      "low": 171.1999969482422,
      "close": 172.8699951171875,
      "volume": 4721200
    },
    {
      "time": "2026-05-06",
      "open": 174.7899932861328,
      "high": 178.08999633789062,
      "low": 173.57000732421875,
      "close": 176.74000549316406,
      "volume": 6099000
    },
    {
      "time": "2026-05-07",
      "open": 176.5399932861328,
      "high": 177.38999938964844,
      "low": 173.67999267578125,
      "close": 176.77999877929688,
      "volume": 5658900
    },
    {
      "time": "2026-05-08",
      "open": 176.22000122070312,
      "high": 177.08999633789062,
      "low": 174.60000610351562,
      "close": 176.08999633789062,
      "volume": 6277400
    },
    {
      "time": "2026-05-11",
      "open": 175.16000366210938,
      "high": 179.92999267578125,
      "low": 174.60000610351562,
      "close": 178.61000061035156,
      "volume": 6524100
    },
    {
      "time": "2026-05-12",
      "open": 178.60000610351562,
      "high": 179.9199981689453,
      "low": 176.6199951171875,
      "close": 178.88999938964844,
      "volume": 5604900
    },
    {
      "time": "2026-05-13",
      "open": 177.77000427246094,
      "high": 179.44000244140625,
      "low": 175.3000030517578,
      "close": 178.11000061035156,
      "volume": 6144100
    },
    {
      "time": "2026-05-14",
      "open": 178.11000061035156,
      "high": 178.89999389648438,
      "low": 175.3000030517578,
      "close": 175.67999267578125,
      "volume": 6421600
    },
    {
      "time": "2026-05-15",
      "open": 175.52000427246094,
      "high": 175.97999572753906,
      "low": 170.77999877929688,
      "close": 171.17999267578125,
      "volume": 7694000
    },
    {
      "time": "2026-05-18",
      "open": 171.67999267578125,
      "high": 176.08999633789062,
      "low": 171,
      "close": 175.9499969482422,
      "volume": 5627400
    },
    {
      "time": "2026-05-19",
      "open": 176.2899932861328,
      "high": 177,
      "low": 174.3800048828125,
      "close": 174.49000549316406,
      "volume": 5578600
    },
    {
      "time": "2026-05-20",
      "open": 175.47000122070312,
      "high": 176.16000366210938,
      "low": 173,
      "close": 174.85000610351562,
      "volume": 6634800
    },
    {
      "time": "2026-05-21",
      "open": 174.58999633789062,
      "high": 177.17999267578125,
      "low": 173.2899932861328,
      "close": 175.97999572753906,
      "volume": 3596300
    },
    {
      "time": "2026-05-22",
      "open": 176.74000549316406,
      "high": 177.60000610351562,
      "low": 175.25999450683594,
      "close": 177.00999450683594,
      "volume": 4315400
    },
    {
      "time": "2026-05-26",
      "open": 178,
      "high": 179.2100067138672,
      "low": 176.07000732421875,
      "close": 178.97000122070312,
      "volume": 5529700
    },
    {
      "time": "2026-05-27",
      "open": 178.49000549316406,
      "high": 178.8000030517578,
      "low": 175.7100067138672,
      "close": 176.58999633789062,
      "volume": 5147100
    },
    {
      "time": "2026-05-28",
      "open": 176.8000030517578,
      "high": 181.5500030517578,
      "low": 176.74000549316406,
      "close": 178.9600067138672,
      "volume": 5834800
    },
    {
      "time": "2026-05-29",
      "open": 178.91000366210938,
      "high": 180.10000610351562,
      "low": 176.0399932861328,
      "close": 179.66000366210938,
      "volume": 8754400
    },
    {
      "time": "2026-06-01",
      "open": 177.44000244140625,
      "high": 178.69000244140625,
      "low": 174.1300048828125,
      "close": 174.41000366210938,
      "volume": 5482000
    },
    {
      "time": "2026-06-02",
      "open": 173.88999938964844,
      "high": 175.75,
      "low": 172.99000549316406,
      "close": 174.25999450683594,
      "volume": 4385900
    },
    {
      "time": "2026-06-03",
      "open": 173.00999450683594,
      "high": 176.4199981689453,
      "low": 172.5500030517578,
      "close": 172.5500030517578,
      "volume": 4322000
    },
    {
      "time": "2026-06-04",
      "open": 176.5399932861328,
      "high": 180.4199981689453,
      "low": 176.19000244140625,
      "close": 179.41000366210938,
      "volume": 4697200
    },
    {
      "time": "2026-06-05",
      "open": 179.1699981689453,
      "high": 182.52999877929688,
      "low": 178.00999450683594,
      "close": 180.99000549316406,
      "volume": 6272200
    },
    {
      "time": "2026-06-08",
      "open": 180.49000549316406,
      "high": 182.3000030517578,
      "low": 177.89999389648438,
      "close": 178.66000366210938,
      "volume": 5908700
    },
    {
      "time": "2026-06-09",
      "open": 178.9600067138672,
      "high": 182.77999877929688,
      "low": 178.5399932861328,
      "close": 181.55999755859375,
      "volume": 6227900
    },
    {
      "time": "2026-06-10",
      "open": 183,
      "high": 183,
      "low": 176.92999267578125,
      "close": 177.41000366210938,
      "volume": 6037300
    },
    {
      "time": "2026-06-11",
      "open": 178.02000427246094,
      "high": 184.39999389648438,
      "low": 178.02000427246094,
      "close": 184.2100067138672,
      "volume": 6492700
    },
    {
      "time": "2026-06-12",
      "open": 184.69000244140625,
      "high": 184.8699951171875,
      "low": 181.8699951171875,
      "close": 183.52999877929688,
      "volume": 3348400
    },
    {
      "time": "2026-06-15",
      "open": 183.86000061035156,
      "high": 186.4600067138672,
      "low": 182.8800048828125,
      "close": 183.63999938964844,
      "volume": 6073900
    },
    {
      "time": "2026-06-16",
      "open": 184.25,
      "high": 186.85000610351562,
      "low": 182.25,
      "close": 186.77000427246094,
      "volume": 5103600
    },
    {
      "time": "2026-06-17",
      "open": 188.75,
      "high": 193.4600067138672,
      "low": 186.3800048828125,
      "close": 192.5800018310547,
      "volume": 7530100
    },
    {
      "time": "2026-06-18",
      "open": 194,
      "high": 194.1699981689453,
      "low": 184.4199981689453,
      "close": 185.60000610351562,
      "volume": 8866400
    },
    {
      "time": "2026-06-22",
      "open": 184.58999633789062,
      "high": 185.7100067138672,
      "low": 180.97000122070312,
      "close": 181.8300018310547,
      "volume": 6351800
    },
    {
      "time": "2026-06-23",
      "open": 183,
      "high": 186.72000122070312,
      "low": 181.8300018310547,
      "close": 186.38999938964844,
      "volume": 3908600
    },
    {
      "time": "2026-06-24",
      "open": 187.42999267578125,
      "high": 187.44000244140625,
      "low": 184.64999389648438,
      "close": 185.05999755859375,
      "volume": 4463700
    },
    {
      "time": "2026-06-25",
      "open": 185,
      "high": 189.66000366210938,
      "low": 184.35000610351562,
      "close": 186.58999633789062,
      "volume": 3591100
    },
    {
      "time": "2026-06-26",
      "open": 187.27999877929688,
      "high": 190.49000549316406,
      "low": 186.8800048828125,
      "close": 187.99000549316406,
      "volume": 8036400
    },
    {
      "time": "2026-06-29",
      "open": 187.61000061035156,
      "high": 189.8800048828125,
      "low": 187.16000366210938,
      "close": 187.3300018310547,
      "volume": 3594300
    },
    {
      "time": "2026-06-30",
      "open": 189,
      "high": 190.10000610351562,
      "low": 186.8300018310547,
      "close": 189.72999572753906,
      "volume": 4054500
    },
    {
      "time": "2026-07-01",
      "open": 190.47999572753906,
      "high": 191.82000732421875,
      "low": 188.97000122070312,
      "close": 191.77999877929688,
      "volume": 3780500
    },
    {
      "time": "2026-07-02",
      "open": 194.77000427246094,
      "high": 199.6999969482422,
      "low": 194.0500030517578,
      "close": 199.25,
      "volume": 5192500
    },
    {
      "time": "2026-07-06",
      "open": 200,
      "high": 202.5500030517578,
      "low": 197.9600067138672,
      "close": 201.3699951171875,
      "volume": 6571300
    },
    {
      "time": "2026-07-07",
      "open": 203.5399932861328,
      "high": 203.94000244140625,
      "low": 199.63999938964844,
      "close": 200.85000610351562,
      "volume": 4400400
    },
    {
      "time": "2026-07-08",
      "open": 199,
      "high": 200.41000366210938,
      "low": 194.69000244140625,
      "close": 194.91000366210938,
      "volume": 4163900
    },
    {
      "time": "2026-07-09",
      "open": 193.99000549316406,
      "high": 195.8300018310547,
      "low": 193,
      "close": 195.1999969482422,
      "volume": 3940700
    },
    {
      "time": "2026-07-10",
      "open": 195.00999450683594,
      "high": 196.69000244140625,
      "low": 192.58999633789062,
      "close": 195.92999267578125,
      "volume": 2823100
    },
    {
      "time": "2026-07-13",
      "open": 196.44000244140625,
      "high": 197.69000244140625,
      "low": 195.22999572753906,
      "close": 196.38999938964844,
      "volume": 3608100
    },
    {
      "time": "2026-07-14",
      "open": 196.3800048828125,
      "high": 198.5,
      "low": 193.38999938964844,
      "close": 193.38999938964844,
      "volume": 4249800
    },
    {
      "time": "2026-07-15",
      "open": 195.02000427246094,
      "high": 196.27999877929688,
      "low": 193.13999938964844,
      "close": 195.88999938964844,
      "volume": 3543600
    },
    {
      "time": "2026-07-16",
      "open": 195.66000366210938,
      "high": 196.72000122070312,
      "low": 192.85000610351562,
      "close": 194.36000061035156,
      "volume": 3727900
    },
    {
      "time": "2026-07-17",
      "open": 195.3800048828125,
      "high": 198.44000244140625,
      "low": 192.97000122070312,
      "close": 193.50999450683594,
      "volume": 4200600
    },
    {
      "time": "2026-07-20",
      "open": 194.6300048828125,
      "high": 197.5399932861328,
      "low": 194.10000610351562,
      "close": 194.44000244140625,
      "volume": 4593500
    },
    {
      "time": "2026-07-21",
      "open": 194,
      "high": 197.13999938964844,
      "low": 190.02000427246094,
      "close": 193.6699981689453,
      "volume": 3527400
    },
    {
      "time": "2026-07-22",
      "open": 195.89999389648438,
      "high": 197.35000610351562,
      "low": 193.77999877929688,
      "close": 194.8800048828125,
      "volume": 5150500
    },
    {
      "time": "2026-07-23",
      "open": 205,
      "high": 213.49000549316406,
      "low": 202.50999450683594,
      "close": 209.16000366210938,
      "volume": 9998800
    },
    {
      "time": "2026-07-24",
      "open": 210.8300018310547,
      "high": 214.88999938964844,
      "low": 209.25999450683594,
      "close": 212.7899932861328,
      "volume": 5877300
    },
    {
      "time": "2026-07-27",
      "open": 214.4199981689453,
      "high": 220.38999938964844,
      "low": 213.8000030517578,
      "close": 218.4199981689453,
      "volume": 8191700
    },
    {
      "time": "2026-07-28",
      "open": 220.99000549316406,
      "high": 221.33999633789062,
      "low": 215.89999389648438,
      "close": 218.5800018310547,
      "volume": 7776800
    },
    {
      "time": "2026-07-29",
      "open": 220,
      "high": 220.57000732421875,
      "low": 215.00999450683594,
      "close": 215.25,
      "volume": 8232500
    },
    {
      "time": "2026-07-30",
      "open": 214.5,
      "high": 214.63999938964844,
      "low": 209.38999938964844,
      "close": 214.3800048828125,
      "volume": 5239000
    },
    {
      "time": "2026-07-31",
      "open": 213.35000610351562,
      "high": 215.82000732421875,
      "low": 212.0399932861328,
      "close": 215.22000122070312,
      "volume": 3421300
    },
    {
      "time": "2026-08-03",
      "open": 216.57000732421875,
      "high": 218.1300048828125,
      "low": 214.4199981689453,
      "close": 216.64999389648438,
      "volume": 3814300
    },
    {
      "time": "2026-08-04",
      "open": 217.3800048828125,
      "high": 218.60000610351562,
      "low": 214.52999877929688,
      "close": 217.92999267578125,
      "volume": 6386900
    },
    {
      "time": "2026-08-05",
      "open": 220,
      "high": 222.82000732421875,
      "low": 218.89999389648438,
      "close": 222.30999755859375,
      "volume": 4276700
    },
    {
      "time": "2026-08-06",
      "open": 224.2100067138672,
      "high": 225.64999389648438,
      "low": 220.47999572753906,
      "close": 223.25,
      "volume": 5973500
    },
    {
      "time": "2026-08-07",
      "open": 222.52999877929688,
      "high": 224.30999755859375,
      "low": 220.5,
      "close": 223.02999877929688,
      "volume": 4975600
    },
    {
      "time": "2026-08-10",
      "open": 224.3800048828125,
      "high": 226.8800048828125,
      "low": 223.3000030517578,
      "close": 224.1199951171875,
      "volume": 3280600
    },
    {
      "time": "2026-08-11",
      "open": 224,
      "high": 225.33999633789062,
      "low": 222.33999633789062,
      "close": 223.86000061035156,
      "volume": 2930400
    },
    {
      "time": "2026-08-12",
      "open": 222.6199951171875,
      "high": 223.5500030517578,
      "low": 219.47000122070312,
      "close": 222.75999450683594,
      "volume": 3928000
    },
    {
      "time": "2026-08-13",
      "open": 223.47000122070312,
      "high": 224,
      "low": 218.8699951171875,
      "close": 220.47999572753906,
      "volume": 3234600
    },
    {
      "time": "2026-08-14",
      "open": 222,
      "high": 223.07000732421875,
      "low": 219.97999572753906,
      "close": 222.97000122070312,
      "volume": 2871100
    },
    {
      "time": "2026-08-17",
      "open": 222.9199981689453,
      "high": 224.61000061035156,
      "low": 221.60000610351562,
      "close": 221.63999938964844,
      "volume": 5187600
    },
    {
      "time": "2026-08-18",
      "open": 222.75999450683594,
      "high": 226.08999633789062,
      "low": 222.3000030517578,
      "close": 225.49000549316406,
      "volume": 5972500
    },
    {
      "time": "2026-08-19",
      "open": 225.92999267578125,
      "high": 226.41000366210938,
      "low": 220.22000122070312,
      "close": 220.35000610351562,
      "volume": 6227100
    },
    {
      "time": "2026-08-20",
      "open": 218.97000122070312,
      "high": 220.49000549316406,
      "low": 212.16000366210938,
      "close": 212.2899932861328,
      "volume": 4931800
    },
    {
      "time": "2026-08-21",
      "open": 213.36000061035156,
      "high": 213.52000427246094,
      "low": 209.85000610351562,
      "close": 209.91000366210938,
      "volume": 4795800
    },
    {
      "time": "2026-08-24",
      "open": 210,
      "high": 210.88999938964844,
      "low": 207.75,
      "close": 209.22000122070312,
      "volume": 3838800
    },
    {
      "time": "2026-08-25",
      "open": 210.36000061035156,
      "high": 210.64999389648438,
      "low": 207.44000244140625,
      "close": 210.27999877929688,
      "volume": 4893700
    },
    {
      "time": "2026-08-26",
      "open": 210.39999389648438,
      "high": 213.10000610351562,
      "low": 209.2899932861328,
      "close": 211.99000549316406,
      "volume": 3788100
    },
    {
      "time": "2026-08-27",
      "open": 211.33999633789062,
      "high": 212.52000427246094,
      "low": 209.8300018310547,
      "close": 212.0800018310547,
      "volume": 3847200
    },
    {
      "time": "2026-08-28",
      "open": 212.72999572753906,
      "high": 213.5,
      "low": 210.6999969482422,
      "close": 211.7100067138672,
      "volume": 2313200
    },
    {
      "time": "2026-08-31",
      "open": 210.22999572753906,
      "high": 211.24000549316406,
      "low": 207.69000244140625,
      "close": 207.72999572753906,
      "volume": 3961400
    },
    {
      "time": "2026-09-01",
      "open": 208.50999450683594,
      "high": 211.30999755859375,
      "low": 204.1699981689453,
      "close": 205.16000366210938,
      "volume": 3086600
    },
    {
      "time": "2026-09-02",
      "open": 206.8800048828125,
      "high": 206.8800048828125,
      "low": 200.30999755859375,
      "close": 200.77999877929688,
      "volume": 4691800
    },
    {
      "time": "2026-09-03",
      "open": 202,
      "high": 202.6699981689453,
      "low": 200.10000610351562,
      "close": 202.1300048828125,
      "volume": 3706300
    },
    {
      "time": "2026-09-04",
      "open": 200.77000427246094,
      "high": 201.63999938964844,
      "low": 199.0399932861328,
      "close": 200.7899932861328,
      "volume": 2801900
    },
    {
      "time": "2026-09-08",
      "open": 199.72999572753906,
      "high": 201.75,
      "low": 198.1300048828125,
      "close": 198.80999755859375,
      "volume": 3626500
    },
    {
      "time": "2026-09-09",
      "open": 198.9199981689453,
      "high": 199.55999755859375,
      "low": 196.8000030517578,
      "close": 197.5500030517578,
      "volume": 3319100
    },
    {
      "time": "2026-09-10",
      "open": 198.02999877929688,
      "high": 198.86000061035156,
      "low": 196.67999267578125,
      "close": 198.1199951171875,
      "volume": 2651000
    },
    {
      "time": "2026-09-11",
      "open": 199.57000732421875,
      "high": 200.3800048828125,
      "low": 196.30999755859375,
      "close": 197.67999267578125,
      "volume": 3677200
    },
    {
      "time": "2026-09-14",
      "open": 196.39999389648438,
      "high": 196.49000549316406,
      "low": 194.00999450683594,
      "close": 194.2949981689453,
      "volume": 1743513
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 168.715400390625
    },
    {
      "time": "2025-11-24",
      "value": 169.0122006225586
    },
    {
      "time": "2025-11-25",
      "value": 169.28360046386717
    },
    {
      "time": "2025-11-26",
      "value": 169.58120056152345
    },
    {
      "time": "2025-11-28",
      "value": 169.9156005859375
    },
    {
      "time": "2025-12-01",
      "value": 170.11120056152345
    },
    {
      "time": "2025-12-02",
      "value": 170.29860076904296
    },
    {
      "time": "2025-12-03",
      "value": 170.45680084228516
    },
    {
      "time": "2025-12-04",
      "value": 170.65540069580078
    },
    {
      "time": "2025-12-05",
      "value": 170.8672009277344
    },
    {
      "time": "2025-12-08",
      "value": 171.0306008911133
    },
    {
      "time": "2025-12-09",
      "value": 171.19660064697266
    },
    {
      "time": "2025-12-10",
      "value": 171.34440063476563
    },
    {
      "time": "2025-12-11",
      "value": 171.54880065917968
    },
    {
      "time": "2025-12-12",
      "value": 171.78940063476563
    },
    {
      "time": "2025-12-15",
      "value": 172.10000061035157
    },
    {
      "time": "2025-12-16",
      "value": 172.32260040283202
    },
    {
      "time": "2025-12-17",
      "value": 172.48120025634765
    },
    {
      "time": "2025-12-18",
      "value": 172.67559997558592
    },
    {
      "time": "2025-12-19",
      "value": 173.07220001220702
    },
    {
      "time": "2025-12-22",
      "value": 173.63179992675782
    },
    {
      "time": "2025-12-23",
      "value": 174.1699996948242
    },
    {
      "time": "2025-12-24",
      "value": 174.70959991455078
    },
    {
      "time": "2025-12-26",
      "value": 175.2729998779297
    },
    {
      "time": "2025-12-29",
      "value": 175.82039978027345
    },
    {
      "time": "2025-12-30",
      "value": 176.3415997314453
    },
    {
      "time": "2025-12-31",
      "value": 176.79539947509767
    },
    {
      "time": "2026-01-02",
      "value": 177.079599609375
    },
    {
      "time": "2026-01-05",
      "value": 177.28519958496094
    },
    {
      "time": "2026-01-06",
      "value": 177.5043994140625
    },
    {
      "time": "2026-01-07",
      "value": 177.6459994506836
    },
    {
      "time": "2026-01-08",
      "value": 177.80459930419923
    },
    {
      "time": "2026-01-09",
      "value": 178.0011993408203
    },
    {
      "time": "2026-01-12",
      "value": 178.3509994506836
    },
    {
      "time": "2026-01-13",
      "value": 178.68419952392577
    },
    {
      "time": "2026-01-14",
      "value": 179.0909994506836
    },
    {
      "time": "2026-01-15",
      "value": 179.54679962158204
    },
    {
      "time": "2026-01-16",
      "value": 180.0729995727539
    },
    {
      "time": "2026-01-20",
      "value": 180.52019958496095
    },
    {
      "time": "2026-01-21",
      "value": 180.96819946289062
    },
    {
      "time": "2026-01-22",
      "value": 181.35559936523438
    },
    {
      "time": "2026-01-23",
      "value": 181.69359924316407
    },
    {
      "time": "2026-01-26",
      "value": 181.99179931640626
    },
    {
      "time": "2026-01-27",
      "value": 182.46359924316405
    },
    {
      "time": "2026-01-28",
      "value": 182.97359924316407
    },
    {
      "time": "2026-01-29",
      "value": 183.45979919433594
    },
    {
      "time": "2026-01-30",
      "value": 183.9657989501953
    },
    {
      "time": "2026-02-02",
      "value": 184.49319885253905
    },
    {
      "time": "2026-02-03",
      "value": 185.08779876708985
    },
    {
      "time": "2026-02-04",
      "value": 185.56799896240236
    },
    {
      "time": "2026-02-05",
      "value": 186.0937991333008
    },
    {
      "time": "2026-02-06",
      "value": 186.6027990722656
    },
    {
      "time": "2026-02-09",
      "value": 187.08359924316406
    },
    {
      "time": "2026-02-10",
      "value": 187.52359924316406
    },
    {
      "time": "2026-02-11",
      "value": 187.9555990600586
    },
    {
      "time": "2026-02-12",
      "value": 188.61799896240234
    },
    {
      "time": "2026-02-13",
      "value": 189.24319885253905
    },
    {
      "time": "2026-02-17",
      "value": 189.9441989135742
    },
    {
      "time": "2026-02-18",
      "value": 190.61419891357423
    },
    {
      "time": "2026-02-19",
      "value": 191.3003988647461
    },
    {
      "time": "2026-02-20",
      "value": 191.9683987426758
    },
    {
      "time": "2026-02-23",
      "value": 192.56819885253907
    },
    {
      "time": "2026-02-24",
      "value": 193.04299896240235
    },
    {
      "time": "2026-02-25",
      "value": 193.4141989135742
    },
    {
      "time": "2026-02-26",
      "value": 193.7935989379883
    },
    {
      "time": "2026-02-27",
      "value": 194.203798828125
    },
    {
      "time": "2026-03-02",
      "value": 194.84839904785156
    },
    {
      "time": "2026-03-03",
      "value": 195.43479919433594
    },
    {
      "time": "2026-03-04",
      "value": 196.04539947509767
    },
    {
      "time": "2026-03-05",
      "value": 196.48239959716796
    },
    {
      "time": "2026-03-06",
      "value": 196.96399963378906
    },
    {
      "time": "2026-03-09",
      "value": 197.41339965820313
    },
    {
      "time": "2026-03-10",
      "value": 197.82579956054687
    },
    {
      "time": "2026-03-11",
      "value": 198.2675994873047
    },
    {
      "time": "2026-03-12",
      "value": 198.63999938964844
    },
    {
      "time": "2026-03-13",
      "value": 199.05019958496095
    },
    {
      "time": "2026-03-16",
      "value": 199.50339965820314
    },
    {
      "time": "2026-03-17",
      "value": 199.8249996948242
    },
    {
      "time": "2026-03-18",
      "value": 200.15099975585937
    },
    {
      "time": "2026-03-19",
      "value": 200.35759979248047
    },
    {
      "time": "2026-03-20",
      "value": 200.60619995117187
    },
    {
      "time": "2026-03-23",
      "value": 200.75920013427734
    },
    {
      "time": "2026-03-24",
      "value": 200.86920013427735
    },
    {
      "time": "2026-03-25",
      "value": 200.89220001220704
    },
    {
      "time": "2026-03-26",
      "value": 200.86760009765624
    },
    {
      "time": "2026-03-27",
      "value": 200.68500030517578
    },
    {
      "time": "2026-03-30",
      "value": 200.43140014648438
    },
    {
      "time": "2026-03-31",
      "value": 200.25100006103514
    },
    {
      "time": "2026-04-01",
      "value": 200.2182000732422
    },
    {
      "time": "2026-04-02",
      "value": 200.19240020751954
    },
    {
      "time": "2026-04-06",
      "value": 200.2338003540039
    },
    {
      "time": "2026-04-07",
      "value": 200.27360046386718
    },
    {
      "time": "2026-04-08",
      "value": 200.46060028076172
    },
    {
      "time": "2026-04-09",
      "value": 200.49880035400392
    },
    {
      "time": "2026-04-10",
      "value": 200.54080017089845
    },
    {
      "time": "2026-04-13",
      "value": 200.57140014648436
    },
    {
      "time": "2026-04-14",
      "value": 200.60900024414062
    },
    {
      "time": "2026-04-15",
      "value": 200.55500030517578
    },
    {
      "time": "2026-04-16",
      "value": 200.4020004272461
    },
    {
      "time": "2026-04-17",
      "value": 200.39560028076173
    },
    {
      "time": "2026-04-20",
      "value": 200.3920001220703
    },
    {
      "time": "2026-04-21",
      "value": 200.16220001220702
    },
    {
      "time": "2026-04-22",
      "value": 199.8566000366211
    },
    {
      "time": "2026-04-23",
      "value": 199.53880004882814
    },
    {
      "time": "2026-04-24",
      "value": 199.09380004882811
    },
    {
      "time": "2026-04-27",
      "value": 198.5386001586914
    },
    {
      "time": "2026-04-28",
      "value": 198.05100006103515
    },
    {
      "time": "2026-04-29",
      "value": 197.4367999267578
    },
    {
      "time": "2026-04-30",
      "value": 196.8620001220703
    },
    {
      "time": "2026-05-01",
      "value": 196.23360015869142
    },
    {
      "time": "2026-05-04",
      "value": 195.5932000732422
    },
    {
      "time": "2026-05-05",
      "value": 195.01220001220702
    },
    {
      "time": "2026-05-06",
      "value": 194.57779998779296
    },
    {
      "time": "2026-05-07",
      "value": 194.19380004882814
    },
    {
      "time": "2026-05-08",
      "value": 193.7629998779297
    },
    {
      "time": "2026-05-11",
      "value": 193.28279998779297
    },
    {
      "time": "2026-05-12",
      "value": 192.61739990234375
    },
    {
      "time": "2026-05-13",
      "value": 192.04919982910155
    },
    {
      "time": "2026-05-14",
      "value": 191.3863995361328
    },
    {
      "time": "2026-05-15",
      "value": 190.7327993774414
    },
    {
      "time": "2026-05-18",
      "value": 190.05659942626954
    },
    {
      "time": "2026-05-19",
      "value": 189.38179962158202
    },
    {
      "time": "2026-05-20",
      "value": 188.73879974365235
    },
    {
      "time": "2026-05-21",
      "value": 188.1131997680664
    },
    {
      "time": "2026-05-22",
      "value": 187.59259979248046
    },
    {
      "time": "2026-05-26",
      "value": 187.08159973144532
    },
    {
      "time": "2026-05-27",
      "value": 186.49219970703126
    },
    {
      "time": "2026-05-28",
      "value": 186.0047998046875
    },
    {
      "time": "2026-05-29",
      "value": 185.50679992675782
    },
    {
      "time": "2026-06-01",
      "value": 184.98040008544922
    },
    {
      "time": "2026-06-02",
      "value": 184.50239990234374
    },
    {
      "time": "2026-06-03",
      "value": 184.05699981689452
    },
    {
      "time": "2026-06-04",
      "value": 183.76519989013673
    },
    {
      "time": "2026-06-05",
      "value": 183.485
    },
    {
      "time": "2026-06-08",
      "value": 183.20119995117187
    },
    {
      "time": "2026-06-09",
      "value": 183.03819976806642
    },
    {
      "time": "2026-06-10",
      "value": 182.8433999633789
    },
    {
      "time": "2026-06-11",
      "value": 182.66960021972656
    },
    {
      "time": "2026-06-12",
      "value": 182.44580017089845
    },
    {
      "time": "2026-06-15",
      "value": 182.19440002441405
    },
    {
      "time": "2026-06-16",
      "value": 181.9616000366211
    },
    {
      "time": "2026-06-17",
      "value": 181.85480010986328
    },
    {
      "time": "2026-06-18",
      "value": 181.4972003173828
    },
    {
      "time": "2026-06-22",
      "value": 181.07000030517577
    },
    {
      "time": "2026-06-23",
      "value": 180.76660034179687
    },
    {
      "time": "2026-06-24",
      "value": 180.43960021972657
    },
    {
      "time": "2026-06-25",
      "value": 180.1152001953125
    },
    {
      "time": "2026-06-26",
      "value": 179.9072003173828
    },
    {
      "time": "2026-06-29",
      "value": 179.7368002319336
    },
    {
      "time": "2026-06-30",
      "value": 179.60300018310548
    },
    {
      "time": "2026-07-01",
      "value": 179.52280029296875
    },
    {
      "time": "2026-07-02",
      "value": 179.76440032958985
    },
    {
      "time": "2026-07-06",
      "value": 180.1736001586914
    },
    {
      "time": "2026-07-07",
      "value": 180.60460021972656
    },
    {
      "time": "2026-07-08",
      "value": 181.01760040283204
    },
    {
      "time": "2026-07-09",
      "value": 181.45400024414062
    },
    {
      "time": "2026-07-10",
      "value": 181.85900024414062
    },
    {
      "time": "2026-07-13",
      "value": 182.33100036621093
    },
    {
      "time": "2026-07-14",
      "value": 182.67740020751953
    },
    {
      "time": "2026-07-15",
      "value": 183.1154000854492
    },
    {
      "time": "2026-07-16",
      "value": 183.54460021972656
    },
    {
      "time": "2026-07-17",
      "value": 183.95740020751953
    },
    {
      "time": "2026-07-20",
      "value": 184.31140014648437
    },
    {
      "time": "2026-07-21",
      "value": 184.64920013427735
    },
    {
      "time": "2026-07-22",
      "value": 185.02500030517578
    },
    {
      "time": "2026-07-23",
      "value": 185.63600036621094
    },
    {
      "time": "2026-07-24",
      "value": 186.31400024414063
    },
    {
      "time": "2026-07-27",
      "value": 187.1202001953125
    },
    {
      "time": "2026-07-28",
      "value": 187.97820037841797
    },
    {
      "time": "2026-07-29",
      "value": 188.85960052490233
    },
    {
      "time": "2026-07-30",
      "value": 189.62820068359375
    },
    {
      "time": "2026-07-31",
      "value": 190.44280059814454
    },
    {
      "time": "2026-08-03",
      "value": 191.27880035400392
    },
    {
      "time": "2026-08-04",
      "value": 192.11780029296875
    },
    {
      "time": "2026-08-05",
      "value": 193.0238003540039
    },
    {
      "time": "2026-08-06",
      "value": 193.90940032958986
    },
    {
      "time": "2026-08-07",
      "value": 194.83820037841798
    },
    {
      "time": "2026-08-10",
      "value": 195.74140014648438
    },
    {
      "time": "2026-08-11",
      "value": 196.62540008544923
    },
    {
      "time": "2026-08-12",
      "value": 197.59239990234374
    },
    {
      "time": "2026-08-13",
      "value": 198.5167999267578
    },
    {
      "time": "2026-08-14",
      "value": 199.52519989013672
    },
    {
      "time": "2026-08-17",
      "value": 200.3697998046875
    },
    {
      "time": "2026-08-18",
      "value": 201.2597998046875
    },
    {
      "time": "2026-08-19",
      "value": 202.09359985351563
    },
    {
      "time": "2026-08-20",
      "value": 202.7081997680664
    },
    {
      "time": "2026-08-21",
      "value": 203.3581997680664
    },
    {
      "time": "2026-08-24",
      "value": 203.85839965820313
    },
    {
      "time": "2026-08-25",
      "value": 204.39339965820312
    },
    {
      "time": "2026-08-26",
      "value": 204.96039978027343
    },
    {
      "time": "2026-08-27",
      "value": 205.4665997314453
    },
    {
      "time": "2026-08-28",
      "value": 205.84919982910156
    },
    {
      "time": "2026-08-31",
      "value": 206.29179962158204
    },
    {
      "time": "2026-09-01",
      "value": 206.75839965820313
    },
    {
      "time": "2026-09-02",
      "value": 207.0461996459961
    },
    {
      "time": "2026-09-03",
      "value": 207.38759979248047
    },
    {
      "time": "2026-09-04",
      "value": 207.67159973144533
    },
    {
      "time": "2026-09-08",
      "value": 207.8879995727539
    },
    {
      "time": "2026-09-09",
      "value": 208.09239959716797
    },
    {
      "time": "2026-09-10",
      "value": 208.26019958496093
    },
    {
      "time": "2026-09-11",
      "value": 208.37819946289062
    },
    {
      "time": "2026-09-14",
      "value": 208.27909942626954
    }
  ],
  "analysis": null
}