{
  "ok": true,
  "cached": false,
  "ticker": "SNDK",
  "price": 1564.625,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [
    {
      "owner": "Ilkbahar Alper",
      "title": "EVP & Chief Technology Officer",
      "is_csuite": 0,
      "value": 625557,
      "avg_price": 1563.89,
      "filing_date": "2026-09-08"
    },
    {
      "owner": "Shek Bernard",
      "title": "Chief Legal Officer & Secty",
      "is_csuite": 0,
      "value": 4078998,
      "avg_price": 1767.33,
      "filing_date": "2026-09-08"
    },
    {
      "owner": "Ilkbahar Alper",
      "title": "EVP & Chief Technology Officer",
      "is_csuite": 0,
      "value": 7259191,
      "avg_price": 1540.58,
      "filing_date": "2026-09-08"
    },
    {
      "owner": "Shek Bernard",
      "title": "Chief Legal Officer & Secty",
      "is_csuite": 0,
      "value": 915360,
      "avg_price": 1525.6,
      "filing_date": "2026-09-02"
    }
  ],
  "congress_trades": [
    {
      "name": "Josh Gottheimer",
      "slug": "josh-gottheimer",
      "txn_type": "P",
      "owner": "JT",
      "txn_date": "2026-05-07",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-03-13",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-01-09",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Update: Equities Fall Intraday Amid AI Safety Warnings",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/equities-fall-intraday-amid-ai-175622796.html",
      "published": "2026-09-14"
    },
    {
      "title": "SanDisk Falls 4.6% With Prices Driving Two-Thirds of Its Quarterly Sales Jump",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/markets/stocks/articles/sandisk-falls-4-6-prices-173934805.html",
      "published": "2026-09-14"
    },
    {
      "title": "Wall Street hit by tech sell-off after AI bosses push for slowdown",
      "publisher": "The Telegraph",
      "link": "https://finance.yahoo.com/m/1b3be62d-e8e5-3dfe-b615-5e32e9a3f267/wall-street-hit-by-tech.html",
      "published": "2026-09-14"
    },
    {
      "title": "Stock Market Today: Dow Tries For A Gain, Trump Hits Out At AI Fears; This Fuel Play Clears Entry (Live Coverage)",
      "publisher": "Investor's Business Daily",
      "link": "https://finance.yahoo.com/m/e8c0a567-addf-325b-8e69-657d5975fcc3/stock-market-today%3A-dow-tries.html",
      "published": "2026-09-14"
    },
    {
      "title": "Memory Falls Hardest as AI Chiefs Ask the Industry to Slow Down",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/technology/ai/articles/memory-falls-hardest-ai-chiefs-160536129.html",
      "published": "2026-09-14"
    },
    {
      "title": "Why Sandisk Stock Crashed Today",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/3dde028b-660f-366c-b3ca-2d5836252932/why-sandisk-stock-crashed.html",
      "published": "2026-09-14"
    },
    {
      "title": "Chip Stocks Tumble After AI Leaders Call for Slowdown in Development",
      "publisher": "The Wall Street Journal",
      "link": "https://finance.yahoo.com/m/8898307e-50bc-39a9-bde0-b62cdc789b9b/chip-stocks-tumble-after-ai.html",
      "published": "2026-09-14"
    },
    {
      "title": "Tech pulls back on AI concerns, cybersecurity takes a step up",
      "publisher": "Yahoo Finance Video",
      "link": "https://finance.yahoo.com/video/tech-pulls-back-ai-concerns-143900977.html",
      "published": "2026-09-14"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 85.30000305175781,
      "high": 92.05500030517578,
      "low": 85.12000274658203,
      "close": 90.08999633789062,
      "volume": 8981300
    },
    {
      "time": "2025-09-16",
      "open": 90.30999755859375,
      "high": 93.12999725341797,
      "low": 89.55999755859375,
      "close": 91.55000305175781,
      "volume": 6292100
    },
    {
      "time": "2025-09-17",
      "open": 90.7750015258789,
      "high": 94.80999755859375,
      "low": 90.22000122070312,
      "close": 93.97000122070312,
      "volume": 7031000
    },
    {
      "time": "2025-09-18",
      "open": 97.30000305175781,
      "high": 102.93000030517578,
      "low": 96.85800170898438,
      "close": 98.87000274658203,
      "volume": 9441900
    },
    {
      "time": "2025-09-19",
      "open": 98,
      "high": 102.98999786376953,
      "low": 96.70999908447266,
      "close": 102.20999908447266,
      "volume": 6459900
    },
    {
      "time": "2025-09-22",
      "open": 105.76000213623047,
      "high": 108.80000305175781,
      "low": 101.58999633789062,
      "close": 102.91999816894531,
      "volume": 7692200
    },
    {
      "time": "2025-09-23",
      "open": 105,
      "high": 110.20999908447266,
      "low": 104.69999694824219,
      "close": 106.4000015258789,
      "volume": 7835000
    },
    {
      "time": "2025-09-24",
      "open": 103.55500030517578,
      "high": 107.72000122070312,
      "low": 96.63099670410156,
      "close": 99.83000183105469,
      "volume": 12409300
    },
    {
      "time": "2025-09-25",
      "open": 96.26499938964844,
      "high": 100.44999694824219,
      "low": 93.53500366210938,
      "close": 94.29000091552734,
      "volume": 10569300
    },
    {
      "time": "2025-09-26",
      "open": 96,
      "high": 99.64600372314453,
      "low": 94.38999938964844,
      "close": 97.12000274658203,
      "volume": 6418000
    },
    {
      "time": "2025-09-29",
      "open": 104.25,
      "high": 114,
      "low": 103.3479995727539,
      "close": 113.5,
      "volume": 12435400
    },
    {
      "time": "2025-09-30",
      "open": 114.0999984741211,
      "high": 120.73999786376953,
      "low": 112.11000061035156,
      "close": 112.19999694824219,
      "volume": 11414800
    },
    {
      "time": "2025-10-01",
      "open": 113.05999755859375,
      "high": 123.8499984741211,
      "low": 112,
      "close": 121.12000274658203,
      "volume": 12237400
    },
    {
      "time": "2025-10-02",
      "open": 128.69000244140625,
      "high": 132.2899932861328,
      "low": 123.26000213623047,
      "close": 124.13999938964844,
      "volume": 9453400
    },
    {
      "time": "2025-10-03",
      "open": 128.2899932861328,
      "high": 137.0500030517578,
      "low": 126.69999694824219,
      "close": 128.41000366210938,
      "volume": 10193700
    },
    {
      "time": "2025-10-06",
      "open": 133.60000610351562,
      "high": 134.7899932861328,
      "low": 119.29000091552734,
      "close": 121.16999816894531,
      "volume": 9963900
    },
    {
      "time": "2025-10-07",
      "open": 125.19999694824219,
      "high": 125.19999694824219,
      "low": 115.68000030517578,
      "close": 120.94999694824219,
      "volume": 6594600
    },
    {
      "time": "2025-10-08",
      "open": 121.5,
      "high": 132.27999877929688,
      "low": 120.19999694824219,
      "close": 131.8800048828125,
      "volume": 7173400
    },
    {
      "time": "2025-10-09",
      "open": 127,
      "high": 131.60499572753906,
      "low": 126.12000274658203,
      "close": 129.67999267578125,
      "volume": 3561500
    },
    {
      "time": "2025-10-10",
      "open": 131.4600067138672,
      "high": 132,
      "low": 116.16999816894531,
      "close": 116.91000366210938,
      "volume": 7860200
    },
    {
      "time": "2025-10-13",
      "open": 129.74000549316406,
      "high": 135.91000366210938,
      "low": 124.0479965209961,
      "close": 134.61000061035156,
      "volume": 8297300
    },
    {
      "time": "2025-10-14",
      "open": 123.58999633789062,
      "high": 130.47999572753906,
      "low": 120.95999908447266,
      "close": 127.29000091552734,
      "volume": 7078600
    },
    {
      "time": "2025-10-15",
      "open": 134.75,
      "high": 144.5500030517578,
      "low": 130.5,
      "close": 144.3000030517578,
      "volume": 8971100
    },
    {
      "time": "2025-10-16",
      "open": 146,
      "high": 149.08999633789062,
      "low": 141.6999969482422,
      "close": 144.27000427246094,
      "volume": 6289600
    },
    {
      "time": "2025-10-17",
      "open": 139.22000122070312,
      "high": 150.82000732421875,
      "low": 136.2899932861328,
      "close": 140.16000366210938,
      "volume": 8279800
    },
    {
      "time": "2025-10-20",
      "open": 145.97999572753906,
      "high": 152.6300048828125,
      "low": 145.5,
      "close": 148.0399932861328,
      "volume": 6626100
    },
    {
      "time": "2025-10-21",
      "open": 145.8000030517578,
      "high": 150.16000366210938,
      "low": 142.75999450683594,
      "close": 149.2899932861328,
      "volume": 4177900
    },
    {
      "time": "2025-10-22",
      "open": 149.10000610351562,
      "high": 157.39999389648438,
      "low": 144.82000732421875,
      "close": 146.9499969482422,
      "volume": 7516800
    },
    {
      "time": "2025-10-23",
      "open": 146.9949951171875,
      "high": 167.9499969482422,
      "low": 146,
      "close": 167.0500030517578,
      "volume": 9011400
    },
    {
      "time": "2025-10-24",
      "open": 174.39999389648438,
      "high": 187.36000061035156,
      "low": 173.5,
      "close": 186.16000366210938,
      "volume": 10653100
    },
    {
      "time": "2025-10-27",
      "open": 191.5,
      "high": 191.85000610351562,
      "low": 173.72000122070312,
      "close": 176.49000549316406,
      "volume": 11235500
    },
    {
      "time": "2025-10-28",
      "open": 175.49000549316406,
      "high": 178.82000732421875,
      "low": 164.55999755859375,
      "close": 175.52999877929688,
      "volume": 9140800
    },
    {
      "time": "2025-10-29",
      "open": 186.6699981689453,
      "high": 205.63999938964844,
      "low": 181.50999450683594,
      "close": 204.36000061035156,
      "volume": 9365000
    },
    {
      "time": "2025-10-30",
      "open": 192.02000427246094,
      "high": 204.9199981689453,
      "low": 191.08999633789062,
      "close": 195.82000732421875,
      "volume": 7341500
    },
    {
      "time": "2025-10-31",
      "open": 203.5,
      "high": 209.77000427246094,
      "low": 189.5800018310547,
      "close": 199.3300018310547,
      "volume": 6920700
    },
    {
      "time": "2025-11-03",
      "open": 210.85000610351562,
      "high": 213.39999389648438,
      "low": 189.10000610351562,
      "close": 207.00999450683594,
      "volume": 10626000
    },
    {
      "time": "2025-11-04",
      "open": 188.13499450683594,
      "high": 202.97999572753906,
      "low": 185,
      "close": 194.57000732421875,
      "volume": 9800800
    },
    {
      "time": "2025-11-05",
      "open": 201.8800048828125,
      "high": 218.94000244140625,
      "low": 201.8699951171875,
      "close": 216.5,
      "volume": 10336300
    },
    {
      "time": "2025-11-06",
      "open": 212,
      "high": 226.5,
      "low": 205.17999267578125,
      "close": 207.69000244140625,
      "volume": 10402700
    },
    {
      "time": "2025-11-07",
      "open": 208.4199981689453,
      "high": 240,
      "low": 203.39999389648438,
      "close": 239.47999572753906,
      "volume": 20552100
    },
    {
      "time": "2025-11-10",
      "open": 247,
      "high": 270.9100036621094,
      "low": 247,
      "close": 267.95001220703125,
      "volume": 15276400
    },
    {
      "time": "2025-11-11",
      "open": 262.2900085449219,
      "high": 275.8699951171875,
      "low": 255.8699951171875,
      "close": 271.5799865722656,
      "volume": 12180900
    },
    {
      "time": "2025-11-12",
      "open": 271.5799865722656,
      "high": 284.760009765625,
      "low": 267.04998779296875,
      "close": 283.1000061035156,
      "volume": 13730300
    },
    {
      "time": "2025-11-13",
      "open": 268,
      "high": 271.8399963378906,
      "low": 234.1300048828125,
      "close": 243.57000732421875,
      "volume": 23274900
    },
    {
      "time": "2025-11-14",
      "open": 236,
      "high": 270.489013671875,
      "low": 235.0500030517578,
      "close": 254.16000366210938,
      "volume": 19464400
    },
    {
      "time": "2025-11-17",
      "open": 253.39999389648438,
      "high": 282.79998779296875,
      "low": 253,
      "close": 265.8800048828125,
      "volume": 14211500
    },
    {
      "time": "2025-11-18",
      "open": 257.1499938964844,
      "high": 260.6319885253906,
      "low": 229.11000061035156,
      "close": 244.92999267578125,
      "volume": 16433900
    },
    {
      "time": "2025-11-19",
      "open": 251.11000061035156,
      "high": 256.9800109863281,
      "low": 233.78500366210938,
      "close": 245.9600067138672,
      "volume": 12005800
    },
    {
      "time": "2025-11-20",
      "open": 252.1699981689453,
      "high": 254.60000610351562,
      "low": 192.6199951171875,
      "close": 195.9600067138672,
      "volume": 26590900
    },
    {
      "time": "2025-11-21",
      "open": 205.3699951171875,
      "high": 205.5,
      "low": 183,
      "close": 200.27000427246094,
      "volume": 20061000
    },
    {
      "time": "2025-11-24",
      "open": 206.0500030517578,
      "high": 228.17999267578125,
      "low": 205.1300048828125,
      "close": 226.9600067138672,
      "volume": 13798900
    },
    {
      "time": "2025-11-25",
      "open": 228.39999389648438,
      "high": 229.06900024414062,
      "low": 209,
      "close": 220.5,
      "volume": 14680600
    },
    {
      "time": "2025-11-26",
      "open": 226,
      "high": 228,
      "low": 205.39999389648438,
      "close": 215.0399932861328,
      "volume": 43000900
    },
    {
      "time": "2025-11-28",
      "open": 225.25,
      "high": 237.77000427246094,
      "low": 211.72999572753906,
      "close": 223.27999877929688,
      "volume": 13367500
    },
    {
      "time": "2025-12-01",
      "open": 211.83999633789062,
      "high": 215.3000030517578,
      "low": 205.24000549316406,
      "close": 210.1699981689453,
      "volume": 10280900
    },
    {
      "time": "2025-12-02",
      "open": 211.75,
      "high": 217,
      "low": 192.8000030517578,
      "close": 205.35000610351562,
      "volume": 11095800
    },
    {
      "time": "2025-12-03",
      "open": 196.69500732421875,
      "high": 199.17999267578125,
      "low": 187.6999969482422,
      "close": 194.3800048828125,
      "volume": 9868200
    },
    {
      "time": "2025-12-04",
      "open": 192.3249969482422,
      "high": 214.99000549316406,
      "low": 189.67999267578125,
      "close": 213.30999755859375,
      "volume": 12166500
    },
    {
      "time": "2025-12-05",
      "open": 212.39999389648438,
      "high": 229.4499969482422,
      "low": 211.25,
      "close": 228.47000122070312,
      "volume": 8451300
    },
    {
      "time": "2025-12-08",
      "open": 235.66000366210938,
      "high": 238.86000061035156,
      "low": 215.60000610351562,
      "close": 225.47000122070312,
      "volume": 8710000
    },
    {
      "time": "2025-12-09",
      "open": 222.27000427246094,
      "high": 224.3300018310547,
      "low": 213.5,
      "close": 219.4600067138672,
      "volume": 6299000
    },
    {
      "time": "2025-12-10",
      "open": 218,
      "high": 234.1699981689453,
      "low": 215.1999969482422,
      "close": 232.86000061035156,
      "volume": 6090400
    },
    {
      "time": "2025-12-11",
      "open": 230,
      "high": 244.19000244140625,
      "low": 217.6699981689453,
      "close": 241.61000061035156,
      "volume": 7622500
    },
    {
      "time": "2025-12-12",
      "open": 232.11000061035156,
      "high": 236,
      "low": 204.8000030517578,
      "close": 206.17999267578125,
      "volume": 12083200
    },
    {
      "time": "2025-12-15",
      "open": 214.44500732421875,
      "high": 217,
      "low": 200.3419952392578,
      "close": 201.8699951171875,
      "volume": 6265000
    },
    {
      "time": "2025-12-16",
      "open": 201.1300048828125,
      "high": 210.5,
      "low": 199.5,
      "close": 209.30999755859375,
      "volume": 6638400
    },
    {
      "time": "2025-12-17",
      "open": 215.99000549316406,
      "high": 221.99000549316406,
      "low": 205.52000427246094,
      "close": 206.8300018310547,
      "volume": 8232300
    },
    {
      "time": "2025-12-18",
      "open": 222.73500061035156,
      "high": 231,
      "low": 214,
      "close": 219.4600067138672,
      "volume": 9924100
    },
    {
      "time": "2025-12-19",
      "open": 222.2899932861328,
      "high": 243.7100067138672,
      "low": 221,
      "close": 237.61000061035156,
      "volume": 10925000
    },
    {
      "time": "2025-12-22",
      "open": 249.64500427246094,
      "high": 252,
      "low": 226.60000610351562,
      "close": 241.0500030517578,
      "volume": 8663400
    },
    {
      "time": "2025-12-23",
      "open": 238.4199981689453,
      "high": 245.5,
      "low": 234,
      "close": 244.89999389648438,
      "volume": 5305700
    },
    {
      "time": "2025-12-24",
      "open": 244.89999389648438,
      "high": 261.3699951171875,
      "low": 244.5,
      "close": 250.0800018310547,
      "volume": 5642600
    },
    {
      "time": "2025-12-26",
      "open": 259.5950012207031,
      "high": 261.5,
      "low": 245.10000610351562,
      "close": 250.0500030517578,
      "volume": 5553700
    },
    {
      "time": "2025-12-29",
      "open": 241.55499267578125,
      "high": 250,
      "low": 236.00999450683594,
      "close": 244.25,
      "volume": 5706200
    },
    {
      "time": "2025-12-30",
      "open": 245.8699951171875,
      "high": 247.47999572753906,
      "low": 236.52000427246094,
      "close": 240.22000122070312,
      "volume": 6617000
    },
    {
      "time": "2025-12-31",
      "open": 241.4149932861328,
      "high": 241.89999389648438,
      "low": 235.24000549316406,
      "close": 237.3800048828125,
      "volume": 4180400
    },
    {
      "time": "2026-01-02",
      "open": 244.35000610351562,
      "high": 275.79998779296875,
      "low": 244,
      "close": 275.239990234375,
      "volume": 11104300
    },
    {
      "time": "2026-01-05",
      "open": 284.2200012207031,
      "high": 285,
      "low": 266.3299865722656,
      "close": 274.0799865722656,
      "volume": 9812600
    },
    {
      "time": "2026-01-06",
      "open": 288.7449951171875,
      "high": 352,
      "low": 288.5,
      "close": 349.6300048828125,
      "volume": 24249700
    },
    {
      "time": "2026-01-07",
      "open": 340.8800048828125,
      "high": 354.93499755859375,
      "low": 331.2300109863281,
      "close": 353.55999755859375,
      "volume": 14886100
    },
    {
      "time": "2026-01-08",
      "open": 360.7300109863281,
      "high": 360.9750061035156,
      "low": 310.7799987792969,
      "close": 334.5400085449219,
      "volume": 21404400
    },
    {
      "time": "2026-01-09",
      "open": 341.6000061035156,
      "high": 384,
      "low": 334.5400085449219,
      "close": 377.4100036621094,
      "volume": 19353200
    },
    {
      "time": "2026-01-12",
      "open": 373.9700012207031,
      "high": 395.1600036621094,
      "low": 373.9700012207031,
      "close": 389.2699890136719,
      "volume": 14603900
    },
    {
      "time": "2026-01-13",
      "open": 393.20001220703125,
      "high": 398,
      "low": 379.4100036621094,
      "close": 389.80999755859375,
      "volume": 10818600
    },
    {
      "time": "2026-01-14",
      "open": 390,
      "high": 401.20001220703125,
      "low": 377,
      "close": 387.80999755859375,
      "volume": 10862500
    },
    {
      "time": "2026-01-15",
      "open": 398.8299865722656,
      "high": 423.3500061035156,
      "low": 398.614990234375,
      "close": 409.239990234375,
      "volume": 14146600
    },
    {
      "time": "2026-01-16",
      "open": 425.5899963378906,
      "high": 432.0199890136719,
      "low": 399.70001220703125,
      "close": 413.6199951171875,
      "volume": 15703000
    },
    {
      "time": "2026-01-20",
      "open": 412.1650085449219,
      "high": 457.3699951171875,
      "low": 412.1650085449219,
      "close": 453.1199951171875,
      "volume": 17872400
    },
    {
      "time": "2026-01-21",
      "open": 463.04998779296875,
      "high": 501.95001220703125,
      "low": 448.5299987792969,
      "close": 501.2900085449219,
      "volume": 21365000
    },
    {
      "time": "2026-01-22",
      "open": 501.2900085449219,
      "high": 509.4989929199219,
      "low": 467.55999755859375,
      "close": 503.44000244140625,
      "volume": 20607500
    },
    {
      "time": "2026-01-23",
      "open": 503.44000244140625,
      "high": 506.29998779296875,
      "low": 463.010009765625,
      "close": 473.8299865722656,
      "volume": 21061100
    },
    {
      "time": "2026-01-26",
      "open": 476.4849853515625,
      "high": 494.70001220703125,
      "low": 454.3299865722656,
      "close": 470.79998779296875,
      "volume": 13435200
    },
    {
      "time": "2026-01-27",
      "open": 481.0050048828125,
      "high": 503,
      "low": 471.1499938964844,
      "close": 481.42999267578125,
      "volume": 14015600
    },
    {
      "time": "2026-01-28",
      "open": 500.1000061035156,
      "high": 531.4630126953125,
      "low": 499.1499938964844,
      "close": 527.6300048828125,
      "volume": 16486300
    },
    {
      "time": "2026-01-29",
      "open": 535.8499755859375,
      "high": 546.75,
      "low": 507.239990234375,
      "close": 539.2999877929688,
      "volume": 23010300
    },
    {
      "time": "2026-01-30",
      "open": 651.22998046875,
      "high": 676.6900024414062,
      "low": 533,
      "close": 576.25,
      "volume": 40932100
    },
    {
      "time": "2026-02-02",
      "open": 588.8099975585938,
      "high": 674,
      "low": 584.0999755859375,
      "close": 665.239990234375,
      "volume": 28765800
    },
    {
      "time": "2026-02-03",
      "open": 694.0599975585938,
      "high": 725,
      "low": 646.2000122070312,
      "close": 695.510009765625,
      "volume": 31213200
    },
    {
      "time": "2026-02-04",
      "open": 654,
      "high": 662.7899780273438,
      "low": 582,
      "close": 584.5499877929688,
      "volume": 29007600
    },
    {
      "time": "2026-02-05",
      "open": 563.75,
      "high": 619.4099731445312,
      "low": 562.0999755859375,
      "close": 576.2000122070312,
      "volume": 27725500
    },
    {
      "time": "2026-02-06",
      "open": 614.5,
      "high": 615.3599853515625,
      "low": 575.5,
      "close": 597.9500122070312,
      "volume": 21327300
    },
    {
      "time": "2026-02-09",
      "open": 592.1649780273438,
      "high": 603.97998046875,
      "low": 551.510009765625,
      "close": 583.4000244140625,
      "volume": 15290700
    },
    {
      "time": "2026-02-10",
      "open": 573.8800048828125,
      "high": 582.280029296875,
      "low": 540.1400146484375,
      "close": 541.6400146484375,
      "volume": 15904000
    },
    {
      "time": "2026-02-11",
      "open": 578.5,
      "high": 612.7999877929688,
      "low": 575,
      "close": 599.3400268554688,
      "volume": 20472700
    },
    {
      "time": "2026-02-12",
      "open": 640.5499877929688,
      "high": 668,
      "low": 615.6199951171875,
      "close": 630.2899780273438,
      "volume": 23321100
    },
    {
      "time": "2026-02-13",
      "open": 610.5250244140625,
      "high": 661.5,
      "low": 586.3699951171875,
      "close": 626.5599975585938,
      "volume": 23640400
    },
    {
      "time": "2026-02-17",
      "open": 612,
      "high": 628.6500244140625,
      "low": 588.9450073242188,
      "close": 590.5900268554688,
      "volume": 19143200
    },
    {
      "time": "2026-02-18",
      "open": 582.489990234375,
      "high": 616.97998046875,
      "low": 574.5,
      "close": 600.4000244140625,
      "volume": 25097600
    },
    {
      "time": "2026-02-19",
      "open": 597.3300170898438,
      "high": 634.47998046875,
      "low": 590.0999755859375,
      "close": 621.0900268554688,
      "volume": 19601600
    },
    {
      "time": "2026-02-20",
      "open": 616,
      "high": 650.2899780273438,
      "low": 615.6500244140625,
      "close": 649.969970703125,
      "volume": 17001000
    },
    {
      "time": "2026-02-23",
      "open": 659.5900268554688,
      "high": 691.5399780273438,
      "low": 644.3800048828125,
      "close": 666.489990234375,
      "volume": 18569400
    },
    {
      "time": "2026-02-24",
      "open": 682.5,
      "high": 684.0900268554688,
      "low": 612.9199829101562,
      "close": 638.52001953125,
      "volume": 30408300
    },
    {
      "time": "2026-02-25",
      "open": 644.2999877929688,
      "high": 661.2000122070312,
      "low": 624.4299926757812,
      "close": 632.3800048828125,
      "volume": 18561500
    },
    {
      "time": "2026-02-26",
      "open": 645.739990234375,
      "high": 659.8599853515625,
      "low": 607,
      "close": 651.9000244140625,
      "volume": 23672700
    },
    {
      "time": "2026-02-27",
      "open": 627.0800170898438,
      "high": 661.2000122070312,
      "low": 621.27001953125,
      "close": 635.3599853515625,
      "volume": 18208200
    },
    {
      "time": "2026-03-02",
      "open": 618.64501953125,
      "high": 648.7999877929688,
      "low": 597.5999755859375,
      "close": 619.0800170898438,
      "volume": 17519900
    },
    {
      "time": "2026-03-03",
      "open": 581.6400146484375,
      "high": 593.1599731445312,
      "low": 557.0900268554688,
      "close": 565.4099731445312,
      "volume": 20533500
    },
    {
      "time": "2026-03-04",
      "open": 586.8400268554688,
      "high": 607.47998046875,
      "low": 576.2999877929688,
      "close": 599.0599975585938,
      "volume": 15614300
    },
    {
      "time": "2026-03-05",
      "open": 594.385009765625,
      "high": 603.530029296875,
      "low": 559.0999755859375,
      "close": 565.5900268554688,
      "volume": 15433600
    },
    {
      "time": "2026-03-06",
      "open": 548.25,
      "high": 570.9000244140625,
      "low": 526.6300048828125,
      "close": 527.3300170898438,
      "volume": 16108900
    },
    {
      "time": "2026-03-09",
      "open": 517,
      "high": 589.510009765625,
      "low": 517,
      "close": 588.72998046875,
      "volume": 21205500
    },
    {
      "time": "2026-03-10",
      "open": 599.22998046875,
      "high": 636.5800170898438,
      "low": 595.5599975585938,
      "close": 618.8900146484375,
      "volume": 18133200
    },
    {
      "time": "2026-03-11",
      "open": 625.9500122070312,
      "high": 655.6799926757812,
      "low": 618.7999877929688,
      "close": 655.4299926757812,
      "volume": 15815800
    },
    {
      "time": "2026-03-12",
      "open": 647,
      "high": 651.989990234375,
      "low": 612.2100219726562,
      "close": 618.8200073242188,
      "volume": 17284100
    },
    {
      "time": "2026-03-13",
      "open": 630.75,
      "high": 671.6699829101562,
      "low": 623.0599975585938,
      "close": 661.6199951171875,
      "volume": 18806900
    },
    {
      "time": "2026-03-16",
      "open": 687.52001953125,
      "high": 720,
      "low": 687.4299926757812,
      "close": 703.6300048828125,
      "volume": 19406300
    },
    {
      "time": "2026-03-17",
      "open": 716,
      "high": 721.3699951171875,
      "low": 695.1199951171875,
      "close": 720.1699829101562,
      "volume": 14782100
    },
    {
      "time": "2026-03-18",
      "open": 730.0150146484375,
      "high": 761.52001953125,
      "low": 715.5,
      "close": 753.6900024414062,
      "volume": 20663100
    },
    {
      "time": "2026-03-19",
      "open": 707.1500244140625,
      "high": 776,
      "low": 692,
      "close": 772.0900268554688,
      "volume": 21266400
    },
    {
      "time": "2026-03-20",
      "open": 772.7000122070312,
      "high": 777.5999755859375,
      "low": 698.3499755859375,
      "close": 709.7100219726562,
      "volume": 23508600
    },
    {
      "time": "2026-03-23",
      "open": 716,
      "high": 748.780029296875,
      "low": 678.8400268554688,
      "close": 702.489990234375,
      "volume": 22925100
    },
    {
      "time": "2026-03-24",
      "open": 693.6900024414062,
      "high": 711.2999877929688,
      "low": 680.1900024414062,
      "close": 702.47998046875,
      "volume": 14536300
    },
    {
      "time": "2026-03-25",
      "open": 651,
      "high": 687.219970703125,
      "low": 638,
      "close": 677.8599853515625,
      "volume": 20618700
    },
    {
      "time": "2026-03-26",
      "open": 654,
      "high": 659.6599731445312,
      "low": 602.030029296875,
      "close": 603.1699829101562,
      "volume": 19023800
    },
    {
      "time": "2026-03-27",
      "open": 599.75,
      "high": 638.52001953125,
      "low": 599.3699951171875,
      "close": 615.8300170898438,
      "volume": 16684200
    },
    {
      "time": "2026-03-30",
      "open": 642.1199951171875,
      "high": 651,
      "low": 558.5830078125,
      "close": 572.5,
      "volume": 20501200
    },
    {
      "time": "2026-03-31",
      "open": 588.010009765625,
      "high": 636.3200073242188,
      "low": 578.4199829101562,
      "close": 635.3400268554688,
      "volume": 20685000
    },
    {
      "time": "2026-04-01",
      "open": 652.2899780273438,
      "high": 710.8499755859375,
      "low": 645.0999755859375,
      "close": 692.72998046875,
      "volume": 22322700
    },
    {
      "time": "2026-04-02",
      "open": 642.0900268554688,
      "high": 707.3099975585938,
      "low": 641,
      "close": 701.5900268554688,
      "volume": 17443900
    },
    {
      "time": "2026-04-06",
      "open": 720.3400268554688,
      "high": 736,
      "low": 711,
      "close": 724.6300048828125,
      "volume": 12773700
    },
    {
      "time": "2026-04-07",
      "open": 715.7000122070312,
      "high": 738.0059814453125,
      "low": 687.6790161132812,
      "close": 710.7999877929688,
      "volume": 14406500
    },
    {
      "time": "2026-04-08",
      "open": 784,
      "high": 807.9879760742188,
      "low": 758.1900024414062,
      "close": 780.9000244140625,
      "volume": 16898900
    },
    {
      "time": "2026-04-09",
      "open": 817.0800170898438,
      "high": 855,
      "low": 805,
      "close": 851.5700073242188,
      "volume": 17233600
    },
    {
      "time": "2026-04-10",
      "open": 873.9500122070312,
      "high": 873.9500122070312,
      "low": 835.2750244140625,
      "close": 851.77001953125,
      "volume": 13343800
    },
    {
      "time": "2026-04-13",
      "open": 867.0850219726562,
      "high": 953.4099731445312,
      "low": 866.9500122070312,
      "close": 952.5,
      "volume": 20234400
    },
    {
      "time": "2026-04-14",
      "open": 964.02001953125,
      "high": 965,
      "low": 902,
      "close": 944.4600219726562,
      "volume": 19821500
    },
    {
      "time": "2026-04-15",
      "open": 929.864990234375,
      "high": 937.989990234375,
      "low": 873.9299926757812,
      "close": 891.719970703125,
      "volume": 16269600
    },
    {
      "time": "2026-04-16",
      "open": 896.6199951171875,
      "high": 929.5,
      "low": 892.510009765625,
      "close": 919.469970703125,
      "volume": 13851900
    },
    {
      "time": "2026-04-17",
      "open": 920.8400268554688,
      "high": 930.5,
      "low": 886,
      "close": 920.989990234375,
      "volume": 25655700
    },
    {
      "time": "2026-04-20",
      "open": 930.969970703125,
      "high": 951.469970703125,
      "low": 900.3699951171875,
      "close": 913.02001953125,
      "volume": 11303500
    },
    {
      "time": "2026-04-21",
      "open": 927.8499755859375,
      "high": 938.780029296875,
      "low": 899.2000122070312,
      "close": 903.489990234375,
      "volume": 10245900
    },
    {
      "time": "2026-04-22",
      "open": 922.010009765625,
      "high": 981.0609741210938,
      "low": 895.739990234375,
      "close": 979.0700073242188,
      "volume": 15497400
    },
    {
      "time": "2026-04-23",
      "open": 948.5449829101562,
      "high": 978.8800048828125,
      "low": 926.1099853515625,
      "close": 932.4299926757812,
      "volume": 12272600
    },
    {
      "time": "2026-04-24",
      "open": 954.5599975585938,
      "high": 1002.0900268554688,
      "low": 947,
      "close": 989.9000244140625,
      "volume": 11642800
    },
    {
      "time": "2026-04-27",
      "open": 1019.64501953125,
      "high": 1070.6600341796875,
      "low": 1008.8800048828125,
      "close": 1070.199951171875,
      "volume": 13005000
    },
    {
      "time": "2026-04-28",
      "open": 1027.5999755859375,
      "high": 1054.219970703125,
      "low": 980.280029296875,
      "close": 1002.3499755859375,
      "volume": 14119000
    },
    {
      "time": "2026-04-29",
      "open": 1070.5999755859375,
      "high": 1103,
      "low": 1060,
      "close": 1064.2099609375,
      "volume": 11350200
    },
    {
      "time": "2026-04-30",
      "open": 1112.4300537109375,
      "high": 1115,
      "low": 1076.050048828125,
      "close": 1096.510009765625,
      "volume": 15088300
    },
    {
      "time": "2026-05-01",
      "open": 1059.02001953125,
      "high": 1189.239990234375,
      "low": 1048,
      "close": 1187,
      "volume": 23126800
    },
    {
      "time": "2026-05-04",
      "open": 1222.1800537109375,
      "high": 1275.1099853515625,
      "low": 1205,
      "close": 1255.8599853515625,
      "volume": 17853000
    },
    {
      "time": "2026-05-05",
      "open": 1289.010009765625,
      "high": 1418.8800048828125,
      "low": 1286.1300048828125,
      "close": 1406.3199462890625,
      "volume": 20668200
    },
    {
      "time": "2026-05-06",
      "open": 1437.4000244140625,
      "high": 1439.699951171875,
      "low": 1337.56005859375,
      "close": 1409.97998046875,
      "volume": 21114100
    },
    {
      "time": "2026-05-07",
      "open": 1379.4200439453125,
      "high": 1400.989990234375,
      "low": 1292.573974609375,
      "close": 1339.9599609375,
      "volume": 16243300
    },
    {
      "time": "2026-05-08",
      "open": 1394.3699951171875,
      "high": 1564,
      "low": 1391.1199951171875,
      "close": 1562.3399658203125,
      "volume": 20567600
    },
    {
      "time": "2026-05-11",
      "open": 1586.25,
      "high": 1600,
      "low": 1514.469970703125,
      "close": 1547.56005859375,
      "volume": 16516800
    },
    {
      "time": "2026-05-12",
      "open": 1492,
      "high": 1508.3199462890625,
      "low": 1367,
      "close": 1452.02001953125,
      "volume": 17138500
    },
    {
      "time": "2026-05-13",
      "open": 1512.4849853515625,
      "high": 1513.5699462890625,
      "low": 1404.8599853515625,
      "close": 1447.22998046875,
      "volume": 11618700
    },
    {
      "time": "2026-05-14",
      "open": 1394.4000244140625,
      "high": 1453.77001953125,
      "low": 1362,
      "close": 1382.719970703125,
      "volume": 11213600
    },
    {
      "time": "2026-05-15",
      "open": 1321,
      "high": 1426.3780517578125,
      "low": 1315.75,
      "close": 1407.6099853515625,
      "volume": 14011300
    },
    {
      "time": "2026-05-18",
      "open": 1431.6700439453125,
      "high": 1440,
      "low": 1277.3299560546875,
      "close": 1333.010009765625,
      "volume": 13904400
    },
    {
      "time": "2026-05-19",
      "open": 1289.75,
      "high": 1392.8599853515625,
      "low": 1278.1099853515625,
      "close": 1383.2900390625,
      "volume": 13309300
    },
    {
      "time": "2026-05-20",
      "open": 1437.97998046875,
      "high": 1444,
      "low": 1366.97998046875,
      "close": 1392.56005859375,
      "volume": 9141200
    },
    {
      "time": "2026-05-21",
      "open": 1377.469970703125,
      "high": 1546.0899658203125,
      "low": 1377.469970703125,
      "close": 1542.239990234375,
      "volume": 13746100
    },
    {
      "time": "2026-05-22",
      "open": 1520.7149658203125,
      "high": 1528,
      "low": 1473.52001953125,
      "close": 1478.68994140625,
      "volume": 9657100
    },
    {
      "time": "2026-05-26",
      "open": 1535.2099609375,
      "high": 1641.739990234375,
      "low": 1520,
      "close": 1589.550048828125,
      "volume": 12919700
    },
    {
      "time": "2026-05-27",
      "open": 1645.989990234375,
      "high": 1658.77001953125,
      "low": 1528.280029296875,
      "close": 1589.93994140625,
      "volume": 10394200
    },
    {
      "time": "2026-05-28",
      "open": 1596.31005859375,
      "high": 1697.9599609375,
      "low": 1560.1800537109375,
      "close": 1641.6400146484375,
      "volume": 10004100
    },
    {
      "time": "2026-05-29",
      "open": 1682,
      "high": 1708.824951171875,
      "low": 1641.0799560546875,
      "close": 1694.97998046875,
      "volume": 8751100
    },
    {
      "time": "2026-06-01",
      "open": 1731.1500244140625,
      "high": 1804,
      "low": 1686.1600341796875,
      "close": 1761.4300537109375,
      "volume": 9681700
    },
    {
      "time": "2026-06-02",
      "open": 1750.06005859375,
      "high": 1772.4000244140625,
      "low": 1708.800048828125,
      "close": 1716.3599853515625,
      "volume": 7093300
    },
    {
      "time": "2026-06-03",
      "open": 1736,
      "high": 1861,
      "low": 1708.8800048828125,
      "close": 1831.5,
      "volume": 11884700
    },
    {
      "time": "2026-06-04",
      "open": 1741.31005859375,
      "high": 1825.9000244140625,
      "low": 1725.0799560546875,
      "close": 1759.6800537109375,
      "volume": 10518500
    },
    {
      "time": "2026-06-05",
      "open": 1678.8800048828125,
      "high": 1682,
      "low": 1514.3599853515625,
      "close": 1559.3199462890625,
      "volume": 13289000
    },
    {
      "time": "2026-06-08",
      "open": 1634,
      "high": 1694.988037109375,
      "low": 1602,
      "close": 1642,
      "volume": 8189300
    },
    {
      "time": "2026-06-09",
      "open": 1700.5,
      "high": 1803,
      "low": 1536,
      "close": 1646.5400390625,
      "volume": 16221600
    },
    {
      "time": "2026-06-10",
      "open": 1624.3800048828125,
      "high": 1764.6500244140625,
      "low": 1590,
      "close": 1643.22998046875,
      "volume": 10362000
    },
    {
      "time": "2026-06-11",
      "open": 1672.260009765625,
      "high": 1895,
      "low": 1665,
      "close": 1881.510009765625,
      "volume": 13759400
    },
    {
      "time": "2026-06-12",
      "open": 1890.97998046875,
      "high": 2021.6500244140625,
      "low": 1865.1099853515625,
      "close": 1980.0999755859375,
      "volume": 11926100
    },
    {
      "time": "2026-06-15",
      "open": 2101.1201171875,
      "high": 2119.89990234375,
      "low": 2021.1099853515625,
      "close": 2107.860107421875,
      "volume": 9156400
    },
    {
      "time": "2026-06-16",
      "open": 2134.199951171875,
      "high": 2167.330078125,
      "low": 1980.1800537109375,
      "close": 1991.550048828125,
      "volume": 9588500
    },
    {
      "time": "2026-06-17",
      "open": 2074.590087890625,
      "high": 2074.590087890625,
      "low": 1938,
      "close": 1958.800048828125,
      "volume": 9182500
    },
    {
      "time": "2026-06-18",
      "open": 2044.7449951171875,
      "high": 2191.68994140625,
      "low": 2029,
      "close": 2184.75,
      "volume": 12178300
    },
    {
      "time": "2026-06-22",
      "open": 2293.31494140625,
      "high": 2354.389892578125,
      "low": 2251.284912109375,
      "close": 2273.72998046875,
      "volume": 9977600
    },
    {
      "time": "2026-06-23",
      "open": 2007.699951171875,
      "high": 2060,
      "low": 1949.9599609375,
      "close": 1963.5999755859375,
      "volume": 12868300
    },
    {
      "time": "2026-06-24",
      "open": 1987.530029296875,
      "high": 2021.5,
      "low": 1861.010009765625,
      "close": 1914.4599609375,
      "volume": 10421300
    },
    {
      "time": "2026-06-25",
      "open": 2238.304931640625,
      "high": 2347.9990234375,
      "low": 2092.080078125,
      "close": 2335,
      "volume": 15030200
    },
    {
      "time": "2026-06-26",
      "open": 2169.9951171875,
      "high": 2256.110107421875,
      "low": 2063.0390625,
      "close": 2090.7099609375,
      "volume": 16867100
    },
    {
      "time": "2026-06-29",
      "open": 2090.7099609375,
      "high": 2090.7099609375,
      "low": 1895,
      "close": 2050.389892578125,
      "volume": 11251000
    },
    {
      "time": "2026-06-30",
      "open": 2109.72998046875,
      "high": 2280.800048828125,
      "low": 2070,
      "close": 2273.72998046875,
      "volume": 11454300
    },
    {
      "time": "2026-07-01",
      "open": 2085.169921875,
      "high": 2129.97998046875,
      "low": 2002.050048828125,
      "close": 2032.219970703125,
      "volume": 11056500
    },
    {
      "time": "2026-07-02",
      "open": 2043.800048828125,
      "high": 2052.5400390625,
      "low": 1693,
      "close": 1745,
      "volume": 17259300
    },
    {
      "time": "2026-07-06",
      "open": 1828.6800537109375,
      "high": 1837.77001953125,
      "low": 1713.199951171875,
      "close": 1744.4300537109375,
      "volume": 9164200
    },
    {
      "time": "2026-07-07",
      "open": 1619.280029296875,
      "high": 1638.8800048828125,
      "low": 1485.02001953125,
      "close": 1617.699951171875,
      "volume": 14530800
    },
    {
      "time": "2026-07-08",
      "open": 1591.800048828125,
      "high": 1734.68994140625,
      "low": 1590,
      "close": 1727.1800537109375,
      "volume": 12048600
    },
    {
      "time": "2026-07-09",
      "open": 1835.613037109375,
      "high": 1952.5899658203125,
      "low": 1801,
      "close": 1858.27001953125,
      "volume": 13359300
    },
    {
      "time": "2026-07-10",
      "open": 1778.9840087890625,
      "high": 1946.8349609375,
      "low": 1773,
      "close": 1915.9200439453125,
      "volume": 11022700
    },
    {
      "time": "2026-07-13",
      "open": 1792.8599853515625,
      "high": 1800,
      "low": 1646.1700439453125,
      "close": 1673.969970703125,
      "volume": 13900700
    },
    {
      "time": "2026-07-14",
      "open": 1807,
      "high": 1812.5400390625,
      "low": 1711.469970703125,
      "close": 1757.8199462890625,
      "volume": 9630900
    },
    {
      "time": "2026-07-15",
      "open": 1717.2900390625,
      "high": 1729.5,
      "low": 1478.5,
      "close": 1615,
      "volume": 19082600
    },
    {
      "time": "2026-07-16",
      "open": 1527.489990234375,
      "high": 1551.6290283203125,
      "low": 1390.0400390625,
      "close": 1411.0799560546875,
      "volume": 17449900
    },
    {
      "time": "2026-07-17",
      "open": 1365.2049560546875,
      "high": 1501.199951171875,
      "low": 1325.030029296875,
      "close": 1354.8199462890625,
      "volume": 19810900
    },
    {
      "time": "2026-07-20",
      "open": 1408.780029296875,
      "high": 1454.989990234375,
      "low": 1375.6099853515625,
      "close": 1390.949951171875,
      "volume": 12572000
    },
    {
      "time": "2026-07-21",
      "open": 1511.6700439453125,
      "high": 1595.6390380859375,
      "low": 1489.64501953125,
      "close": 1589.4000244140625,
      "volume": 14295900
    },
    {
      "time": "2026-07-22",
      "open": 1526,
      "high": 1628.4000244140625,
      "low": 1516.010009765625,
      "close": 1599.27001953125,
      "volume": 10539100
    },
    {
      "time": "2026-07-23",
      "open": 1567.5999755859375,
      "high": 1696.3699951171875,
      "low": 1558.6099853515625,
      "close": 1610.3299560546875,
      "volume": 12756900
    },
    {
      "time": "2026-07-24",
      "open": 1551.1650390625,
      "high": 1573.0899658203125,
      "low": 1411.5,
      "close": 1436.56005859375,
      "volume": 14081100
    },
    {
      "time": "2026-07-27",
      "open": 1462.989990234375,
      "high": 1462.989990234375,
      "low": 1222.010009765625,
      "close": 1278.22998046875,
      "volume": 21275600
    },
    {
      "time": "2026-07-28",
      "open": 1173.5999755859375,
      "high": 1188,
      "low": 1050.719970703125,
      "close": 1096.0999755859375,
      "volume": 26627200
    },
    {
      "time": "2026-07-29",
      "open": 1119.3280029296875,
      "high": 1124.800048828125,
      "low": 998.1900024414062,
      "close": 1015.8900146484375,
      "volume": 24491100
    },
    {
      "time": "2026-07-30",
      "open": 1135.010009765625,
      "high": 1285.47998046875,
      "low": 1124,
      "close": 1279.9599609375,
      "volume": 24398700
    },
    {
      "time": "2026-07-31",
      "open": 1383.68505859375,
      "high": 1404.989990234375,
      "low": 1187.260009765625,
      "close": 1214.8299560546875,
      "volume": 21176600
    },
    {
      "time": "2026-08-03",
      "open": 1159.8399658203125,
      "high": 1316.449951171875,
      "low": 1121.2650146484375,
      "close": 1288.030029296875,
      "volume": 14759300
    },
    {
      "time": "2026-08-04",
      "open": 1358.2099609375,
      "high": 1446.623046875,
      "low": 1340,
      "close": 1427.6199951171875,
      "volume": 14685300
    },
    {
      "time": "2026-08-05",
      "open": 1398.77001953125,
      "high": 1441.758056640625,
      "low": 1345,
      "close": 1350.5,
      "volume": 16369800
    },
    {
      "time": "2026-08-06",
      "open": 1173.260009765625,
      "high": 1324,
      "low": 1163.0899658203125,
      "close": 1258.5799560546875,
      "volume": 19161700
    },
    {
      "time": "2026-08-07",
      "open": 1309.300048828125,
      "high": 1309.530029296875,
      "low": 1184.3699951171875,
      "close": 1212.2099609375,
      "volume": 13953700
    },
    {
      "time": "2026-08-10",
      "open": 1203.4100341796875,
      "high": 1278.7550048828125,
      "low": 1194.010009765625,
      "close": 1237.9200439453125,
      "volume": 10870900
    },
    {
      "time": "2026-08-11",
      "open": 1260.56005859375,
      "high": 1287.0400390625,
      "low": 1242.06005859375,
      "close": 1271.050048828125,
      "volume": 9412800
    },
    {
      "time": "2026-08-12",
      "open": 1358.219970703125,
      "high": 1389.280029296875,
      "low": 1308.531005859375,
      "close": 1344.2900390625,
      "volume": 12054700
    },
    {
      "time": "2026-08-13",
      "open": 1339.8299560546875,
      "high": 1580.8800048828125,
      "low": 1331.5799560546875,
      "close": 1528.1099853515625,
      "volume": 22094400
    },
    {
      "time": "2026-08-14",
      "open": 1646.9300537109375,
      "high": 1667.18994140625,
      "low": 1565,
      "close": 1641.1099853515625,
      "volume": 21000300
    },
    {
      "time": "2026-08-17",
      "open": 1700.7449951171875,
      "high": 1827.989990234375,
      "low": 1698,
      "close": 1786.8499755859375,
      "volume": 18037600
    },
    {
      "time": "2026-08-18",
      "open": 1677.5400390625,
      "high": 1724.989990234375,
      "low": 1600.199951171875,
      "close": 1625.780029296875,
      "volume": 18650700
    },
    {
      "time": "2026-08-19",
      "open": 1682.405029296875,
      "high": 1699,
      "low": 1542,
      "close": 1568.8699951171875,
      "volume": 16280200
    },
    {
      "time": "2026-08-20",
      "open": 1569,
      "high": 1631.4000244140625,
      "low": 1554,
      "close": 1600.6199951171875,
      "volume": 11459600
    },
    {
      "time": "2026-08-21",
      "open": 1604.8050537109375,
      "high": 1614.06005859375,
      "low": 1570.010009765625,
      "close": 1596.0799560546875,
      "volume": 7576500
    },
    {
      "time": "2026-08-24",
      "open": 1494.0899658203125,
      "high": 1517,
      "low": 1416.56005859375,
      "close": 1493.1199951171875,
      "volume": 14032400
    },
    {
      "time": "2026-08-25",
      "open": 1533.68994140625,
      "high": 1564.9859619140625,
      "low": 1467.010009765625,
      "close": 1480.77001953125,
      "volume": 9032300
    },
    {
      "time": "2026-08-26",
      "open": 1455.5699462890625,
      "high": 1511.77001953125,
      "low": 1450.050048828125,
      "close": 1499.3699951171875,
      "volume": 8968600
    },
    {
      "time": "2026-08-27",
      "open": 1549.4200439453125,
      "high": 1557.8900146484375,
      "low": 1456,
      "close": 1484.949951171875,
      "volume": 8854300
    },
    {
      "time": "2026-08-28",
      "open": 1448,
      "high": 1517.75,
      "low": 1435.6099853515625,
      "close": 1484.97998046875,
      "volume": 8141400
    },
    {
      "time": "2026-08-31",
      "open": 1486.4000244140625,
      "high": 1572.68994140625,
      "low": 1449.5,
      "close": 1566.699951171875,
      "volume": 23378800
    },
    {
      "time": "2026-09-01",
      "open": 1526.010009765625,
      "high": 1609.60498046875,
      "low": 1513,
      "close": 1536.8699951171875,
      "volume": 11729800
    },
    {
      "time": "2026-09-02",
      "open": 1531.6199951171875,
      "high": 1587.8590087890625,
      "low": 1509.239990234375,
      "close": 1553.4000244140625,
      "volume": 8939600
    },
    {
      "time": "2026-09-03",
      "open": 1544.550048828125,
      "high": 1576.800048828125,
      "low": 1511,
      "close": 1554.989990234375,
      "volume": 8688900
    },
    {
      "time": "2026-09-04",
      "open": 1586,
      "high": 1740,
      "low": 1581,
      "close": 1740,
      "volume": 16557000
    },
    {
      "time": "2026-09-08",
      "open": 1769.4300537109375,
      "high": 1807.3800048828125,
      "low": 1733.780029296875,
      "close": 1737.989990234375,
      "volume": 11199700
    },
    {
      "time": "2026-09-09",
      "open": 1751.300048828125,
      "high": 1807.219970703125,
      "low": 1728.02001953125,
      "close": 1764.1700439453125,
      "volume": 9574900
    },
    {
      "time": "2026-09-10",
      "open": 1725.43505859375,
      "high": 1733.949951171875,
      "low": 1674,
      "close": 1692.5899658203125,
      "volume": 8737100
    },
    {
      "time": "2026-09-11",
      "open": 1713.5,
      "high": 1720.699951171875,
      "low": 1616.802001953125,
      "close": 1633.3499755859375,
      "volume": 9340000
    },
    {
      "time": "2026-09-14",
      "open": 1521.5250244140625,
      "high": 1581.83984375,
      "low": 1505,
      "close": 1564.625,
      "volume": 8162368
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 163.5094010925293
    },
    {
      "time": "2025-11-24",
      "value": 166.24680130004882
    },
    {
      "time": "2025-11-25",
      "value": 168.82580123901369
    },
    {
      "time": "2025-11-26",
      "value": 171.24720108032227
    },
    {
      "time": "2025-11-28",
      "value": 173.73540100097657
    },
    {
      "time": "2025-12-01",
      "value": 175.89460098266602
    },
    {
      "time": "2025-12-02",
      "value": 177.94320114135743
    },
    {
      "time": "2025-12-03",
      "value": 179.70280120849608
    },
    {
      "time": "2025-12-04",
      "value": 181.97240112304686
    },
    {
      "time": "2025-12-05",
      "value": 184.65600112915038
    },
    {
      "time": "2025-12-08",
      "value": 187.2230010986328
    },
    {
      "time": "2025-12-09",
      "value": 189.34220123291016
    },
    {
      "time": "2025-12-10",
      "value": 191.75540130615235
    },
    {
      "time": "2025-12-11",
      "value": 194.16520126342775
    },
    {
      "time": "2025-12-12",
      "value": 195.8060011291504
    },
    {
      "time": "2025-12-15",
      "value": 197.27520095825196
    },
    {
      "time": "2025-12-16",
      "value": 199.03800094604492
    },
    {
      "time": "2025-12-17",
      "value": 200.75560104370118
    },
    {
      "time": "2025-12-18",
      "value": 202.50720108032226
    },
    {
      "time": "2025-12-19",
      "value": 204.66580123901366
    },
    {
      "time": "2025-12-22",
      "value": 207.14860122680665
    },
    {
      "time": "2025-12-23",
      "value": 209.3544010925293
    },
    {
      "time": "2025-12-24",
      "value": 211.81020111083984
    },
    {
      "time": "2025-12-26",
      "value": 213.92520111083985
    },
    {
      "time": "2025-12-29",
      "value": 215.92480102539062
    },
    {
      "time": "2025-12-30",
      "value": 217.9260009765625
    },
    {
      "time": "2025-12-31",
      "value": 219.7128012084961
    },
    {
      "time": "2026-01-02",
      "value": 222.23180114746094
    },
    {
      "time": "2026-01-05",
      "value": 224.77440093994142
    },
    {
      "time": "2026-01-06",
      "value": 228.4260009765625
    },
    {
      "time": "2026-01-07",
      "value": 231.7740008544922
    },
    {
      "time": "2026-01-08",
      "value": 234.93500091552735
    },
    {
      "time": "2026-01-09",
      "value": 238.9726010131836
    },
    {
      "time": "2026-01-12",
      "value": 242.67080078125
    },
    {
      "time": "2026-01-13",
      "value": 246.5506005859375
    },
    {
      "time": "2026-01-14",
      "value": 250.32020050048828
    },
    {
      "time": "2026-01-15",
      "value": 254.36480041503907
    },
    {
      "time": "2026-01-16",
      "value": 258.74580017089846
    },
    {
      "time": "2026-01-20",
      "value": 263.4782000732422
    },
    {
      "time": "2026-01-21",
      "value": 269.3502001953125
    },
    {
      "time": "2026-01-22",
      "value": 274.6294003295898
    },
    {
      "time": "2026-01-23",
      "value": 278.7469998168945
    },
    {
      "time": "2026-01-26",
      "value": 282.7313998413086
    },
    {
      "time": "2026-01-27",
      "value": 286.69799957275393
    },
    {
      "time": "2026-01-28",
      "value": 292.37919952392576
    },
    {
      "time": "2026-01-29",
      "value": 298.08199920654295
    },
    {
      "time": "2026-01-30",
      "value": 304.2893991088867
    },
    {
      "time": "2026-02-02",
      "value": 312.6955990600586
    },
    {
      "time": "2026-02-03",
      "value": 321.68659912109376
    },
    {
      "time": "2026-02-04",
      "value": 329.4583987426758
    },
    {
      "time": "2026-02-05",
      "value": 336.9769989013672
    },
    {
      "time": "2026-02-06",
      "value": 344.3967990112305
    },
    {
      "time": "2026-02-09",
      "value": 351.65479949951174
    },
    {
      "time": "2026-02-10",
      "value": 358.1867999267578
    },
    {
      "time": "2026-02-11",
      "value": 365.70800048828124
    },
    {
      "time": "2026-02-12",
      "value": 374.1104000854492
    },
    {
      "time": "2026-02-13",
      "value": 382.53459991455077
    },
    {
      "time": "2026-02-17",
      "value": 390.4588003540039
    },
    {
      "time": "2026-02-18",
      "value": 398.20060089111325
    },
    {
      "time": "2026-02-19",
      "value": 406.0530014038086
    },
    {
      "time": "2026-02-20",
      "value": 414.54300079345705
    },
    {
      "time": "2026-02-23",
      "value": 423.48360046386716
    },
    {
      "time": "2026-02-24",
      "value": 431.5968008422852
    },
    {
      "time": "2026-02-25",
      "value": 439.4122009277344
    },
    {
      "time": "2026-02-26",
      "value": 448.3266015625
    },
    {
      "time": "2026-02-27",
      "value": 456.9964013671875
    },
    {
      "time": "2026-03-02",
      "value": 465.1918017578125
    },
    {
      "time": "2026-03-03",
      "value": 472.363401184082
    },
    {
      "time": "2026-03-04",
      "value": 479.95540100097656
    },
    {
      "time": "2026-03-05",
      "value": 486.5150015258789
    },
    {
      "time": "2026-03-06",
      "value": 492.2406018066406
    },
    {
      "time": "2026-03-09",
      "value": 499.11720153808596
    },
    {
      "time": "2026-03-10",
      "value": 506.49340179443357
    },
    {
      "time": "2026-03-11",
      "value": 514.6010015869141
    },
    {
      "time": "2026-03-12",
      "value": 522.0924017333984
    },
    {
      "time": "2026-03-13",
      "value": 530.5204016113281
    },
    {
      "time": "2026-03-16",
      "value": 539.8454016113282
    },
    {
      "time": "2026-03-17",
      "value": 548.7440014648438
    },
    {
      "time": "2026-03-18",
      "value": 558.3362017822266
    },
    {
      "time": "2026-03-19",
      "value": 566.7854022216796
    },
    {
      "time": "2026-03-20",
      "value": 573.9084027099609
    },
    {
      "time": "2026-03-23",
      "value": 581.26740234375
    },
    {
      "time": "2026-03-24",
      "value": 587.7688018798829
    },
    {
      "time": "2026-03-25",
      "value": 593.5406018066407
    },
    {
      "time": "2026-03-26",
      "value": 597.8078015136718
    },
    {
      "time": "2026-03-27",
      "value": 602.3682019042968
    },
    {
      "time": "2026-03-30",
      "value": 605.6334020996094
    },
    {
      "time": "2026-03-31",
      "value": 610.067802734375
    },
    {
      "time": "2026-04-01",
      "value": 614.8600024414062
    },
    {
      "time": "2026-04-02",
      "value": 618.8660028076172
    },
    {
      "time": "2026-04-06",
      "value": 623.2898028564454
    },
    {
      "time": "2026-04-07",
      "value": 628.0292028808594
    },
    {
      "time": "2026-04-08",
      "value": 634.2312036132812
    },
    {
      "time": "2026-04-09",
      "value": 641.63400390625
    },
    {
      "time": "2026-04-10",
      "value": 648.1168041992188
    },
    {
      "time": "2026-04-13",
      "value": 656.3808044433594
    },
    {
      "time": "2026-04-14",
      "value": 663.7450048828125
    },
    {
      "time": "2026-04-15",
      "value": 668.2746044921874
    },
    {
      "time": "2026-04-16",
      "value": 672.7538037109375
    },
    {
      "time": "2026-04-17",
      "value": 679.4826037597657
    },
    {
      "time": "2026-04-20",
      "value": 686.21900390625
    },
    {
      "time": "2026-04-21",
      "value": 692.3298034667969
    },
    {
      "time": "2026-04-22",
      "value": 700.243203125
    },
    {
      "time": "2026-04-23",
      "value": 708.0590026855468
    },
    {
      "time": "2026-04-24",
      "value": 715.8702026367188
    },
    {
      "time": "2026-04-27",
      "value": 724.6684020996094
    },
    {
      "time": "2026-04-28",
      "value": 732.1842016601563
    },
    {
      "time": "2026-04-29",
      "value": 741.6566003417969
    },
    {
      "time": "2026-04-30",
      "value": 751.5788000488282
    },
    {
      "time": "2026-05-01",
      "value": 762.8969995117187
    },
    {
      "time": "2026-05-04",
      "value": 775.0147998046875
    },
    {
      "time": "2026-05-05",
      "value": 789.8113989257813
    },
    {
      "time": "2026-05-06",
      "value": 805.2405981445313
    },
    {
      "time": "2026-05-07",
      "value": 819.392197265625
    },
    {
      "time": "2026-05-08",
      "value": 837.60099609375
    },
    {
      "time": "2026-05-11",
      "value": 855.8449975585937
    },
    {
      "time": "2026-05-12",
      "value": 872.5037976074219
    },
    {
      "time": "2026-05-13",
      "value": 890.1401977539062
    },
    {
      "time": "2026-05-14",
      "value": 905.8133972167968
    },
    {
      "time": "2026-05-15",
      "value": 922.6537963867188
    },
    {
      "time": "2026-05-18",
      "value": 938.7673962402343
    },
    {
      "time": "2026-05-19",
      "value": 954.6585974121094
    },
    {
      "time": "2026-05-20",
      "value": 970.1319982910156
    },
    {
      "time": "2026-05-21",
      "value": 987.8681982421875
    },
    {
      "time": "2026-05-22",
      "value": 1005.0655969238281
    },
    {
      "time": "2026-05-26",
      "value": 1023.6241979980468
    },
    {
      "time": "2026-05-27",
      "value": 1041.3503967285155
    },
    {
      "time": "2026-05-28",
      "value": 1059.7797973632812
    },
    {
      "time": "2026-05-29",
      "value": 1078.6055969238282
    },
    {
      "time": "2026-06-01",
      "value": 1098.3923974609374
    },
    {
      "time": "2026-06-02",
      "value": 1118.5253967285157
    },
    {
      "time": "2026-06-03",
      "value": 1141.1055969238282
    },
    {
      "time": "2026-06-04",
      "value": 1162.249598388672
    },
    {
      "time": "2026-06-05",
      "value": 1179.8787976074218
    },
    {
      "time": "2026-06-08",
      "value": 1200.6553979492187
    },
    {
      "time": "2026-06-09",
      "value": 1221.269598388672
    },
    {
      "time": "2026-06-10",
      "value": 1242.6841979980468
    },
    {
      "time": "2026-06-11",
      "value": 1267.60759765625
    },
    {
      "time": "2026-06-12",
      "value": 1293.3549975585938
    },
    {
      "time": "2026-06-15",
      "value": 1321.4803991699218
    },
    {
      "time": "2026-06-16",
      "value": 1346.818800048828
    },
    {
      "time": "2026-06-17",
      "value": 1371.7788012695312
    },
    {
      "time": "2026-06-18",
      "value": 1399.85580078125
    },
    {
      "time": "2026-06-22",
      "value": 1428.2990002441406
    },
    {
      "time": "2026-06-23",
      "value": 1450.5355993652345
    },
    {
      "time": "2026-06-24",
      "value": 1469.7747985839844
    },
    {
      "time": "2026-06-25",
      "value": 1497.5855981445313
    },
    {
      "time": "2026-06-26",
      "value": 1521.5653979492188
    },
    {
      "time": "2026-06-29",
      "value": 1544.1837963867188
    },
    {
      "time": "2026-06-30",
      "value": 1571.2385961914063
    },
    {
      "time": "2026-07-01",
      "value": 1593.6225952148438
    },
    {
      "time": "2026-07-02",
      "value": 1610.4527954101563
    },
    {
      "time": "2026-07-06",
      "value": 1625.7599963378907
    },
    {
      "time": "2026-07-07",
      "value": 1639.4653955078124
    },
    {
      "time": "2026-07-08",
      "value": 1654.21099609375
    },
    {
      "time": "2026-07-09",
      "value": 1669.9723974609376
    },
    {
      "time": "2026-07-10",
      "value": 1688.243798828125
    },
    {
      "time": "2026-07-13",
      "value": 1700.4389990234374
    },
    {
      "time": "2026-07-14",
      "value": 1713.6651977539063
    },
    {
      "time": "2026-07-15",
      "value": 1722.2251977539063
    },
    {
      "time": "2026-07-16",
      "value": 1725.3295971679688
    },
    {
      "time": "2026-07-17",
      "value": 1724.2995971679688
    },
    {
      "time": "2026-07-20",
      "value": 1723.9189965820312
    },
    {
      "time": "2026-07-21",
      "value": 1728.9077978515625
    },
    {
      "time": "2026-07-22",
      "value": 1729.6463989257813
    },
    {
      "time": "2026-07-23",
      "value": 1730.901796875
    },
    {
      "time": "2026-07-24",
      "value": 1730.59259765625
    },
    {
      "time": "2026-07-27",
      "value": 1727.21259765625
    },
    {
      "time": "2026-07-28",
      "value": 1721.4801977539062
    },
    {
      "time": "2026-07-29",
      "value": 1713.6457983398439
    },
    {
      "time": "2026-07-30",
      "value": 1712.5847973632813
    },
    {
      "time": "2026-07-31",
      "value": 1709.215595703125
    },
    {
      "time": "2026-08-03",
      "value": 1707.1249951171876
    },
    {
      "time": "2026-08-04",
      "value": 1704.8325952148436
    },
    {
      "time": "2026-08-05",
      "value": 1702.2687963867188
    },
    {
      "time": "2026-08-06",
      "value": 1695.64939453125
    },
    {
      "time": "2026-08-07",
      "value": 1688.094794921875
    },
    {
      "time": "2026-08-10",
      "value": 1680.0203955078125
    },
    {
      "time": "2026-08-11",
      "value": 1671.541796875
    },
    {
      "time": "2026-08-12",
      "value": 1663.1989965820312
    },
    {
      "time": "2026-08-13",
      "value": 1659.4339965820313
    },
    {
      "time": "2026-08-14",
      "value": 1655.6261962890626
    },
    {
      "time": "2026-08-17",
      "value": 1656.1695947265625
    },
    {
      "time": "2026-08-18",
      "value": 1657.4987963867188
    },
    {
      "time": "2026-08-19",
      "value": 1656.0361962890624
    },
    {
      "time": "2026-08-20",
      "value": 1655.1177954101563
    },
    {
      "time": "2026-08-21",
      "value": 1654.174794921875
    },
    {
      "time": "2026-08-24",
      "value": 1646.4069946289062
    },
    {
      "time": "2026-08-25",
      "value": 1636.4203955078126
    },
    {
      "time": "2026-08-26",
      "value": 1624.2505932617187
    },
    {
      "time": "2026-08-27",
      "value": 1614.1185913085938
    },
    {
      "time": "2026-08-28",
      "value": 1604.6421899414063
    },
    {
      "time": "2026-08-31",
      "value": 1592.2811889648438
    },
    {
      "time": "2026-09-01",
      "value": 1577.5439892578124
    },
    {
      "time": "2026-09-02",
      "value": 1569.339990234375
    },
    {
      "time": "2026-09-03",
      "value": 1562.1505908203126
    },
    {
      "time": "2026-09-04",
      "value": 1550.2505908203125
    },
    {
      "time": "2026-09-08",
      "value": 1543.19619140625
    },
    {
      "time": "2026-09-09",
      "value": 1537.4717944335937
    },
    {
      "time": "2026-09-10",
      "value": 1525.848994140625
    },
    {
      "time": "2026-09-11",
      "value": 1517.8715942382812
    },
    {
      "time": "2026-09-14",
      "value": 1514.2640942382814
    }
  ],
  "analysis": null
}