{
  "ok": true,
  "cached": false,
  "ticker": "SNOW",
  "price": 332.09,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [
    {
      "owner": "Dageville Benoit",
      "title": "Director",
      "is_csuite": 0,
      "value": 16786000,
      "avg_price": 335.72,
      "filing_date": "2026-09-10"
    },
    {
      "owner": "Kleinerman Christian",
      "title": "EVP, Product Management",
      "is_csuite": 0,
      "value": 916516,
      "avg_price": 335.72,
      "filing_date": "2026-09-10"
    },
    {
      "owner": "GARRETT MARK",
      "title": "Director",
      "is_csuite": 0,
      "value": 17500000,
      "avg_price": 350,
      "filing_date": "2026-09-09"
    },
    {
      "owner": "Speiser Michael L",
      "title": "Director",
      "is_csuite": 0,
      "value": 17955768,
      "avg_price": 353.87,
      "filing_date": "2026-09-09"
    },
    {
      "owner": "Kleinerman Christian",
      "title": "EVP, Product Management",
      "is_csuite": 0,
      "value": 8683550,
      "avg_price": 347.34,
      "filing_date": "2026-09-03"
    },
    {
      "owner": "Dageville Benoit",
      "title": "Director",
      "is_csuite": 0,
      "value": 15472000,
      "avg_price": 309.44,
      "filing_date": "2026-08-28"
    },
    {
      "owner": "Slootman Frank",
      "title": "Director",
      "is_csuite": 0,
      "value": 97425065,
      "avg_price": 324.75,
      "filing_date": "2026-08-20"
    }
  ],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-08-07",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Did You Pay For Palantir's Guidance Or For Something Else?",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/109219be-bfea-3b1c-8442-73924fad7a8b/did-you-pay-for-palantir%27s.html",
      "published": "2026-09-14"
    },
    {
      "title": "Does PLTR's One-Year Consolidation Offer a Buying Opportunity?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/does-pltrs-one-consolidation-offer-174000340.html",
      "published": "2026-09-14"
    },
    {
      "title": "Off-Quarter Software Companies' Revenue Outperformance Decelerates Slightly Sequentially, RBC Says",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/technology/articles/off-quarter-software-companies-apos-171817350.html",
      "published": "2026-09-14"
    },
    {
      "title": "Can Palantir Deploy Fast Enough To Move Its Stock Higher?",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/19769603-d4b8-342c-9fb9-cba556246d9e/can-palantir-deploy-fast.html",
      "published": "2026-09-14"
    },
    {
      "title": "Presentations.AI Offers a Beautiful.ai Alternative in 2026 for Turning Documents and URLs Into Branded, Editable PowerPoint Presentations With AI",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/technology/ai/articles/presentations-ai-offers-beautiful-ai-130000519.html",
      "published": "2026-09-14"
    },
    {
      "title": "Snowflake’s Blowout Quarter Adds to a Software Sector Already Rallying on AI",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/technology/ai/articles/snowflake-blowout-quarter-adds-software-133832576.html",
      "published": "2026-09-13"
    },
    {
      "title": "Snowflake (SNOW) Is Growing Faster Now Than It Was A Year Ago",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/markets/stocks/articles/snowflake-snow-growing-faster-now-102813308.html",
      "published": "2026-09-13"
    },
    {
      "title": "Jim Cramer Said Snowflake Inc. (NYSE:SNOW)’s Q2 Was Great For AI",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/markets/stocks/articles/jim-cramer-said-snowflake-inc-105109354.html",
      "published": "2026-09-12"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 222.01499938964844,
      "high": 228.5399932861328,
      "low": 222.01499938964844,
      "close": 225.7899932861328,
      "volume": 3722300
    },
    {
      "time": "2025-09-16",
      "open": 221.24000549316406,
      "high": 222.34500122070312,
      "low": 215.9499969482422,
      "close": 215.9499969482422,
      "volume": 7212200
    },
    {
      "time": "2025-09-17",
      "open": 217.1999969482422,
      "high": 219.00999450683594,
      "low": 214.3000030517578,
      "close": 217.9600067138672,
      "volume": 4366300
    },
    {
      "time": "2025-09-18",
      "open": 219.9949951171875,
      "high": 222.25,
      "low": 218.50999450683594,
      "close": 222.11000061035156,
      "volume": 3752600
    },
    {
      "time": "2025-09-19",
      "open": 223.30999755859375,
      "high": 231.94000244140625,
      "low": 222.57000732421875,
      "close": 230.47999572753906,
      "volume": 7774900
    },
    {
      "time": "2025-09-22",
      "open": 228.91000366210938,
      "high": 230.1300048828125,
      "low": 225.3300018310547,
      "close": 229.5399932861328,
      "volume": 3217100
    },
    {
      "time": "2025-09-23",
      "open": 230.16000366210938,
      "high": 231.49200439453125,
      "low": 222.8800048828125,
      "close": 223.5399932861328,
      "volume": 4939300
    },
    {
      "time": "2025-09-24",
      "open": 226.8000030517578,
      "high": 228.05999755859375,
      "low": 221.1199951171875,
      "close": 222.57000732421875,
      "volume": 3259400
    },
    {
      "time": "2025-09-25",
      "open": 219.5,
      "high": 225.41000366210938,
      "low": 217.27000427246094,
      "close": 221.60000610351562,
      "volume": 3006200
    },
    {
      "time": "2025-09-26",
      "open": 222.30999755859375,
      "high": 225.9709930419922,
      "low": 220.2949981689453,
      "close": 224.63999938964844,
      "volume": 3014800
    },
    {
      "time": "2025-09-29",
      "open": 226.94000244140625,
      "high": 230.3300018310547,
      "low": 224.07000732421875,
      "close": 225.25,
      "volume": 4429100
    },
    {
      "time": "2025-09-30",
      "open": 225.83999633789062,
      "high": 227.5,
      "low": 221.52000427246094,
      "close": 225.5500030517578,
      "volume": 3420000
    },
    {
      "time": "2025-10-01",
      "open": 223.8800048828125,
      "high": 231.86000061035156,
      "low": 222.63999938964844,
      "close": 230.5500030517578,
      "volume": 4678300
    },
    {
      "time": "2025-10-02",
      "open": 235,
      "high": 241.11700439453125,
      "low": 234.00999450683594,
      "close": 240.5399932861328,
      "volume": 6623100
    },
    {
      "time": "2025-10-03",
      "open": 242.5,
      "high": 242.5,
      "low": 233.24000549316406,
      "close": 235.08999633789062,
      "volume": 4073700
    },
    {
      "time": "2025-10-06",
      "open": 240.36000061035156,
      "high": 245.75900268554688,
      "low": 239.5,
      "close": 242.52000427246094,
      "volume": 5131200
    },
    {
      "time": "2025-10-07",
      "open": 243.27999877929688,
      "high": 244.14999389648438,
      "low": 231.07000732421875,
      "close": 234.80999755859375,
      "volume": 4898700
    },
    {
      "time": "2025-10-08",
      "open": 239.0399932861328,
      "high": 251.80999755859375,
      "low": 237.0500030517578,
      "close": 250.2100067138672,
      "volume": 7518200
    },
    {
      "time": "2025-10-09",
      "open": 249.96499633789062,
      "high": 253.60000610351562,
      "low": 245.27000427246094,
      "close": 250.6699981689453,
      "volume": 6562600
    },
    {
      "time": "2025-10-10",
      "open": 253,
      "high": 255.38999938964844,
      "low": 241.1199951171875,
      "close": 242.1699981689453,
      "volume": 5062700
    },
    {
      "time": "2025-10-13",
      "open": 246.19000244140625,
      "high": 248.42999267578125,
      "low": 243.27000427246094,
      "close": 247.27000427246094,
      "volume": 2938100
    },
    {
      "time": "2025-10-14",
      "open": 244.0399932861328,
      "high": 244.36000061035156,
      "low": 238,
      "close": 240.8300018310547,
      "volume": 4084300
    },
    {
      "time": "2025-10-15",
      "open": 243.88999938964844,
      "high": 244.3260040283203,
      "low": 240.11000061035156,
      "close": 240.86000061035156,
      "volume": 3030200
    },
    {
      "time": "2025-10-16",
      "open": 246,
      "high": 251.74000549316406,
      "low": 237.00999450683594,
      "close": 240.05999755859375,
      "volume": 8485800
    },
    {
      "time": "2025-10-17",
      "open": 236.7899932861328,
      "high": 241.11000061035156,
      "low": 236,
      "close": 240.74000549316406,
      "volume": 2379400
    },
    {
      "time": "2025-10-20",
      "open": 243.77000427246094,
      "high": 246.64999389648438,
      "low": 241.02000427246094,
      "close": 245.6699981689453,
      "volume": 2854800
    },
    {
      "time": "2025-10-21",
      "open": 246,
      "high": 249.10000610351562,
      "low": 242.5500030517578,
      "close": 247.52000427246094,
      "volume": 2407600
    },
    {
      "time": "2025-10-22",
      "open": 245.97000122070312,
      "high": 249.27999877929688,
      "low": 238.25999450683594,
      "close": 241.6699981689453,
      "volume": 3206100
    },
    {
      "time": "2025-10-23",
      "open": 243.60000610351562,
      "high": 253.08999633789062,
      "low": 243.35000610351562,
      "close": 252.99000549316406,
      "volume": 3685500
    },
    {
      "time": "2025-10-24",
      "open": 256.7699890136719,
      "high": 259.75,
      "low": 252.69700622558594,
      "close": 257.94000244140625,
      "volume": 5169300
    },
    {
      "time": "2025-10-27",
      "open": 263.1499938964844,
      "high": 267.79998779296875,
      "low": 261.8599853515625,
      "close": 265.9700012207031,
      "volume": 4778800
    },
    {
      "time": "2025-10-28",
      "open": 266.1099853515625,
      "high": 270.94000244140625,
      "low": 264.5,
      "close": 267.04998779296875,
      "volume": 4129000
    },
    {
      "time": "2025-10-29",
      "open": 268.29998779296875,
      "high": 272.3900146484375,
      "low": 264.20001220703125,
      "close": 269.70001220703125,
      "volume": 4105300
    },
    {
      "time": "2025-10-30",
      "open": 263.5899963378906,
      "high": 273.2900085449219,
      "low": 261.31500244140625,
      "close": 271.17999267578125,
      "volume": 4350700
    },
    {
      "time": "2025-10-31",
      "open": 274.94000244140625,
      "high": 275.4800109863281,
      "low": 265.69000244140625,
      "close": 274.8800048828125,
      "volume": 6207600
    },
    {
      "time": "2025-11-03",
      "open": 277.7300109863281,
      "high": 280.6700134277344,
      "low": 273.6099853515625,
      "close": 277.1400146484375,
      "volume": 4256200
    },
    {
      "time": "2025-11-04",
      "open": 270.3999938964844,
      "high": 276.9599914550781,
      "low": 262.6099853515625,
      "close": 265.4200134277344,
      "volume": 5249000
    },
    {
      "time": "2025-11-05",
      "open": 264.42999267578125,
      "high": 268.3800048828125,
      "low": 262.7699890136719,
      "close": 264.7900085449219,
      "volume": 3069300
    },
    {
      "time": "2025-11-06",
      "open": 268.25,
      "high": 274.3500061035156,
      "low": 261.010009765625,
      "close": 264.7200012207031,
      "volume": 4100400
    },
    {
      "time": "2025-11-07",
      "open": 260,
      "high": 264.7200012207031,
      "low": 254.49000549316406,
      "close": 262.8599853515625,
      "volume": 3835500
    },
    {
      "time": "2025-11-10",
      "open": 268.5,
      "high": 273.00299072265625,
      "low": 267.57598876953125,
      "close": 268.510009765625,
      "volume": 3034500
    },
    {
      "time": "2025-11-11",
      "open": 266.3699951171875,
      "high": 273.3500061035156,
      "low": 266.010009765625,
      "close": 271.260009765625,
      "volume": 2481400
    },
    {
      "time": "2025-11-12",
      "open": 274.2900085449219,
      "high": 275.8699951171875,
      "low": 266.8599853515625,
      "close": 269.82000732421875,
      "volume": 3130500
    },
    {
      "time": "2025-11-13",
      "open": 262.1600036621094,
      "high": 266.2300109863281,
      "low": 255.01100158691406,
      "close": 256.9200134277344,
      "volume": 3551100
    },
    {
      "time": "2025-11-14",
      "open": 247.41000366210938,
      "high": 259.66400146484375,
      "low": 243.2100067138672,
      "close": 257.0199890136719,
      "volume": 3246500
    },
    {
      "time": "2025-11-17",
      "open": 258.8800048828125,
      "high": 260.5,
      "low": 250.48500061035156,
      "close": 252.7899932861328,
      "volume": 3164900
    },
    {
      "time": "2025-11-18",
      "open": 250.8000030517578,
      "high": 256.8699951171875,
      "low": 248.02000427246094,
      "close": 254.50999450683594,
      "volume": 2668200
    },
    {
      "time": "2025-11-19",
      "open": 252.88999938964844,
      "high": 256.45001220703125,
      "low": 250.78500366210938,
      "close": 252.97999572753906,
      "volume": 1966500
    },
    {
      "time": "2025-11-20",
      "open": 258.6000061035156,
      "high": 262.25,
      "low": 244.3800048828125,
      "close": 244.66000366210938,
      "volume": 3669400
    },
    {
      "time": "2025-11-21",
      "open": 245.63999938964844,
      "high": 246.3699951171875,
      "low": 228.5800018310547,
      "close": 234.02999877929688,
      "volume": 6823900
    },
    {
      "time": "2025-11-24",
      "open": 237.6999969482422,
      "high": 244.08999633789062,
      "low": 236.0500030517578,
      "close": 241.99000549316406,
      "volume": 4587800
    },
    {
      "time": "2025-11-25",
      "open": 241.66000366210938,
      "high": 250.99000549316406,
      "low": 237.92999267578125,
      "close": 250.32000732421875,
      "volume": 3505100
    },
    {
      "time": "2025-11-26",
      "open": 250,
      "high": 250.72000122070312,
      "low": 247.69000244140625,
      "close": 248.66000366210938,
      "volume": 3319500
    },
    {
      "time": "2025-11-28",
      "open": 249.64999389648438,
      "high": 254,
      "low": 248.84500122070312,
      "close": 251.24000549316406,
      "volume": 1944100
    },
    {
      "time": "2025-12-01",
      "open": 249.08999633789062,
      "high": 253.22000122070312,
      "low": 246.01100158691406,
      "close": 252,
      "volume": 4365000
    },
    {
      "time": "2025-12-02",
      "open": 261.04998779296875,
      "high": 268.2099914550781,
      "low": 258.32501220703125,
      "close": 259.67999267578125,
      "volume": 6626600
    },
    {
      "time": "2025-12-03",
      "open": 262.5799865722656,
      "high": 267.9739990234375,
      "low": 256.7900085449219,
      "close": 265,
      "volume": 12573700
    },
    {
      "time": "2025-12-04",
      "open": 244,
      "high": 244.13999938964844,
      "low": 234.02999877929688,
      "close": 234.77000427246094,
      "volume": 25623500
    },
    {
      "time": "2025-12-05",
      "open": 233.58999633789062,
      "high": 234,
      "low": 225.60000610351562,
      "close": 228.7899932861328,
      "volume": 11696700
    },
    {
      "time": "2025-12-08",
      "open": 228.63999938964844,
      "high": 231.5,
      "low": 224.4199981689453,
      "close": 225.30999755859375,
      "volume": 6328900
    },
    {
      "time": "2025-12-09",
      "open": 223.00999450683594,
      "high": 225.30999755859375,
      "low": 220.10000610351562,
      "close": 222.60000610351562,
      "volume": 6129200
    },
    {
      "time": "2025-12-10",
      "open": 220.25999450683594,
      "high": 221.85000610351562,
      "low": 216,
      "close": 216.5500030517578,
      "volume": 9177800
    },
    {
      "time": "2025-12-11",
      "open": 215,
      "high": 221.66000366210938,
      "low": 214.89999389648438,
      "close": 220.50999450683594,
      "volume": 4932400
    },
    {
      "time": "2025-12-12",
      "open": 220,
      "high": 222.44000244140625,
      "low": 215.2100067138672,
      "close": 217.92999267578125,
      "volume": 3900700
    },
    {
      "time": "2025-12-15",
      "open": 216.9199981689453,
      "high": 217.6300048828125,
      "low": 211.91000366210938,
      "close": 215.27999877929688,
      "volume": 5275700
    },
    {
      "time": "2025-12-16",
      "open": 212.4499969482422,
      "high": 221.3800048828125,
      "low": 212.4499969482422,
      "close": 220.60000610351562,
      "volume": 4793300
    },
    {
      "time": "2025-12-17",
      "open": 220.0800018310547,
      "high": 224.75,
      "low": 216.25,
      "close": 216.2899932861328,
      "volume": 2945100
    },
    {
      "time": "2025-12-18",
      "open": 217.14999389648438,
      "high": 223.60000610351562,
      "low": 216.7899932861328,
      "close": 221.30999755859375,
      "volume": 4823200
    },
    {
      "time": "2025-12-19",
      "open": 221.42999267578125,
      "high": 224,
      "low": 218.33999633789062,
      "close": 222.4600067138672,
      "volume": 6288800
    },
    {
      "time": "2025-12-22",
      "open": 223.33999633789062,
      "high": 226.86000061035156,
      "low": 221.74000549316406,
      "close": 226.83999633789062,
      "volume": 2789200
    },
    {
      "time": "2025-12-23",
      "open": 224.3000030517578,
      "high": 226.1750030517578,
      "low": 219.6999969482422,
      "close": 225.10000610351562,
      "volume": 3986800
    },
    {
      "time": "2025-12-24",
      "open": 223.91000366210938,
      "high": 224.5749969482422,
      "low": 219.5399932861328,
      "close": 221.92999267578125,
      "volume": 1677400
    },
    {
      "time": "2025-12-26",
      "open": 222.17999267578125,
      "high": 224.10000610351562,
      "low": 221.10000610351562,
      "close": 223.8800048828125,
      "volume": 1763700
    },
    {
      "time": "2025-12-29",
      "open": 222.99000549316406,
      "high": 225.48800659179688,
      "low": 222.1999969482422,
      "close": 222.89999389648438,
      "volume": 2073000
    },
    {
      "time": "2025-12-30",
      "open": 222.5,
      "high": 224.16000366210938,
      "low": 221.91000366210938,
      "close": 222.0500030517578,
      "volume": 1593300
    },
    {
      "time": "2025-12-31",
      "open": 221.625,
      "high": 222.39999389648438,
      "low": 218.7100067138672,
      "close": 219.36000061035156,
      "volume": 2249300
    },
    {
      "time": "2026-01-02",
      "open": 219.89999389648438,
      "high": 222.98699951171875,
      "low": 213.9499969482422,
      "close": 216.7100067138672,
      "volume": 3464200
    },
    {
      "time": "2026-01-05",
      "open": 217.35000610351562,
      "high": 227.39999389648438,
      "low": 217.30999755859375,
      "close": 224.36000061035156,
      "volume": 4986900
    },
    {
      "time": "2026-01-06",
      "open": 225.5,
      "high": 234.8699951171875,
      "low": 223.52000427246094,
      "close": 234.52999877929688,
      "volume": 5208600
    },
    {
      "time": "2026-01-07",
      "open": 234,
      "high": 235.64999389648438,
      "low": 230.5500030517578,
      "close": 233.5,
      "volume": 2916900
    },
    {
      "time": "2026-01-08",
      "open": 235.8300018310547,
      "high": 236.30999755859375,
      "low": 223.55999755859375,
      "close": 223.7899932861328,
      "volume": 4348700
    },
    {
      "time": "2026-01-09",
      "open": 224.39999389648438,
      "high": 226.8300018310547,
      "low": 218.1999969482422,
      "close": 219.08999633789062,
      "volume": 4650000
    },
    {
      "time": "2026-01-12",
      "open": 216.5,
      "high": 221.77499389648438,
      "low": 214.02999877929688,
      "close": 220.27999877929688,
      "volume": 3345000
    },
    {
      "time": "2026-01-13",
      "open": 220,
      "high": 220.49000549316406,
      "low": 207.5,
      "close": 209.38999938964844,
      "volume": 8054400
    },
    {
      "time": "2026-01-14",
      "open": 208,
      "high": 208.8800048828125,
      "low": 204.17999267578125,
      "close": 206.16000366210938,
      "volume": 4780100
    },
    {
      "time": "2026-01-15",
      "open": 205.47000122070312,
      "high": 209.3000030517578,
      "low": 205.47000122070312,
      "close": 207.74000549316406,
      "volume": 4919800
    },
    {
      "time": "2026-01-16",
      "open": 208.52999877929688,
      "high": 216.10000610351562,
      "low": 207.11000061035156,
      "close": 210.3800048828125,
      "volume": 5250800
    },
    {
      "time": "2026-01-20",
      "open": 206.50999450683594,
      "high": 209.60000610351562,
      "low": 204.94000244140625,
      "close": 206.2100067138672,
      "volume": 3766900
    },
    {
      "time": "2026-01-21",
      "open": 207.0800018310547,
      "high": 210.3699951171875,
      "low": 205.0500030517578,
      "close": 206.5,
      "volume": 2883700
    },
    {
      "time": "2026-01-22",
      "open": 208.92999267578125,
      "high": 211.49000549316406,
      "low": 204.8699951171875,
      "close": 211.1300048828125,
      "volume": 3539100
    },
    {
      "time": "2026-01-23",
      "open": 213.2899932861328,
      "high": 214.74000549316406,
      "low": 208.9550018310547,
      "close": 209.69000244140625,
      "volume": 2905300
    },
    {
      "time": "2026-01-26",
      "open": 211.7899932861328,
      "high": 214.69900512695312,
      "low": 208.5,
      "close": 211.27000427246094,
      "volume": 3463800
    },
    {
      "time": "2026-01-27",
      "open": 213.14999389648438,
      "high": 216.6999969482422,
      "low": 209,
      "close": 212.75,
      "volume": 2855400
    },
    {
      "time": "2026-01-28",
      "open": 214.2100067138672,
      "high": 223.0500030517578,
      "low": 214.14999389648438,
      "close": 216,
      "volume": 4807200
    },
    {
      "time": "2026-01-29",
      "open": 205.22999572753906,
      "high": 206.0500030517578,
      "low": 196.7899932861328,
      "close": 199.3699951171875,
      "volume": 7999600
    },
    {
      "time": "2026-01-30",
      "open": 200.64999389648438,
      "high": 203.99000549316406,
      "low": 191.80999755859375,
      "close": 192.6999969482422,
      "volume": 5753500
    },
    {
      "time": "2026-02-02",
      "open": 197.08999633789062,
      "high": 197.08999633789062,
      "low": 190.3699951171875,
      "close": 190.67999267578125,
      "volume": 4746800
    },
    {
      "time": "2026-02-03",
      "open": 189.1999969482422,
      "high": 190.1699981689453,
      "low": 168.9709930419922,
      "close": 173.24000549316406,
      "volume": 13814000
    },
    {
      "time": "2026-02-04",
      "open": 171.0500030517578,
      "high": 171.5,
      "low": 159.52000427246094,
      "close": 165.2899932861328,
      "volume": 17295400
    },
    {
      "time": "2026-02-05",
      "open": 163.85000610351562,
      "high": 165.44500732421875,
      "low": 156.0800018310547,
      "close": 156.7100067138672,
      "volume": 8089400
    },
    {
      "time": "2026-02-06",
      "open": 162.3000030517578,
      "high": 170.38999938964844,
      "low": 159.47999572753906,
      "close": 168.42999267578125,
      "volume": 9619300
    },
    {
      "time": "2026-02-09",
      "open": 168.41000366210938,
      "high": 176.38999938964844,
      "low": 166.27499389648438,
      "close": 175.9499969482422,
      "volume": 8828800
    },
    {
      "time": "2026-02-10",
      "open": 183.94500732421875,
      "high": 186.5800018310547,
      "low": 178.41000366210938,
      "close": 182.5800018310547,
      "volume": 9400500
    },
    {
      "time": "2026-02-11",
      "open": 187.60000610351562,
      "high": 188.5,
      "low": 173.32000732421875,
      "close": 178.8300018310547,
      "volume": 6242800
    },
    {
      "time": "2026-02-12",
      "open": 180.67999267578125,
      "high": 181.50999450683594,
      "low": 169.19000244140625,
      "close": 172.91000366210938,
      "volume": 5683400
    },
    {
      "time": "2026-02-13",
      "open": 177.00999450683594,
      "high": 185.625,
      "low": 175.5,
      "close": 182.2899932861328,
      "volume": 8333900
    },
    {
      "time": "2026-02-17",
      "open": 178.39999389648438,
      "high": 181.47000122070312,
      "low": 172.02000427246094,
      "close": 177.10000610351562,
      "volume": 5778400
    },
    {
      "time": "2026-02-18",
      "open": 176.5,
      "high": 178.75,
      "low": 171.00999450683594,
      "close": 176.0800018310547,
      "volume": 4155100
    },
    {
      "time": "2026-02-19",
      "open": 176.1999969482422,
      "high": 180.7899932861328,
      "low": 175,
      "close": 179.1999969482422,
      "volume": 3139500
    },
    {
      "time": "2026-02-20",
      "open": 177.7100067138672,
      "high": 184.60000610351562,
      "low": 172.2899932861328,
      "close": 172.5,
      "volume": 5857600
    },
    {
      "time": "2026-02-23",
      "open": 169.67999267578125,
      "high": 169.67999267578125,
      "low": 155.3800048828125,
      "close": 157.60000610351562,
      "volume": 11128600
    },
    {
      "time": "2026-02-24",
      "open": 156.8800048828125,
      "high": 163.0800018310547,
      "low": 154.625,
      "close": 161.05999755859375,
      "volume": 8608800
    },
    {
      "time": "2026-02-25",
      "open": 161.42999267578125,
      "high": 170.47000122070312,
      "low": 160,
      "close": 169.2100067138672,
      "volume": 13379500
    },
    {
      "time": "2026-02-26",
      "open": 178.44000244140625,
      "high": 184.4199981689453,
      "low": 167.1999969482422,
      "close": 173.05999755859375,
      "volume": 16645300
    },
    {
      "time": "2026-02-27",
      "open": 169.4499969482422,
      "high": 171.52000427246094,
      "low": 163.77000427246094,
      "close": 168.41000366210938,
      "volume": 10251900
    },
    {
      "time": "2026-03-02",
      "open": 164.19000244140625,
      "high": 171.86000061035156,
      "low": 164.1300048828125,
      "close": 170.3300018310547,
      "volume": 4776800
    },
    {
      "time": "2026-03-03",
      "open": 164.9499969482422,
      "high": 169.6999969482422,
      "low": 156.8699951171875,
      "close": 165.7899932861328,
      "volume": 7890300
    },
    {
      "time": "2026-03-04",
      "open": 165.66000366210938,
      "high": 169.75999450683594,
      "low": 164,
      "close": 168.25999450683594,
      "volume": 3841200
    },
    {
      "time": "2026-03-05",
      "open": 168.7100067138672,
      "high": 178.60000610351562,
      "low": 168.7100067138672,
      "close": 177.4499969482422,
      "volume": 6950700
    },
    {
      "time": "2026-03-06",
      "open": 174.49000549316406,
      "high": 183.25,
      "low": 173.91000366210938,
      "close": 180.47999572753906,
      "volume": 6039600
    },
    {
      "time": "2026-03-09",
      "open": 175.83999633789062,
      "high": 183.10499572753906,
      "low": 175.25,
      "close": 182.83999633789062,
      "volume": 4836200
    },
    {
      "time": "2026-03-10",
      "open": 182.44000244140625,
      "high": 182.44000244140625,
      "low": 174.42999267578125,
      "close": 175.32000732421875,
      "volume": 4428200
    },
    {
      "time": "2026-03-11",
      "open": 177.64999389648438,
      "high": 183.35000610351562,
      "low": 176.89999389648438,
      "close": 179.42999267578125,
      "volume": 3481300
    },
    {
      "time": "2026-03-12",
      "open": 178.89999389648438,
      "high": 184.74000549316406,
      "low": 176.6999969482422,
      "close": 177.25,
      "volume": 3896000
    },
    {
      "time": "2026-03-13",
      "open": 178.1699981689453,
      "high": 181.92999267578125,
      "low": 175.1699981689453,
      "close": 178.66000366210938,
      "volume": 3915100
    },
    {
      "time": "2026-03-16",
      "open": 180.39500427246094,
      "high": 180.7899932861328,
      "low": 173.7100067138672,
      "close": 174.39999389648438,
      "volume": 3894000
    },
    {
      "time": "2026-03-17",
      "open": 175.33999633789062,
      "high": 178.47999572753906,
      "low": 174.1300048828125,
      "close": 174.60000610351562,
      "volume": 4251700
    },
    {
      "time": "2026-03-18",
      "open": 174,
      "high": 177.75,
      "low": 173.11000061035156,
      "close": 173.25,
      "volume": 4253000
    },
    {
      "time": "2026-03-19",
      "open": 172.89999389648438,
      "high": 176.85000610351562,
      "low": 170.84500122070312,
      "close": 175.39999389648438,
      "volume": 3815100
    },
    {
      "time": "2026-03-20",
      "open": 173.63999938964844,
      "high": 174.69000244140625,
      "low": 166.5500030517578,
      "close": 168.02000427246094,
      "volume": 5212300
    },
    {
      "time": "2026-03-23",
      "open": 170.00999450683594,
      "high": 177.0500030517578,
      "low": 169,
      "close": 174.1999969482422,
      "volume": 4472400
    },
    {
      "time": "2026-03-24",
      "open": 171.63999938964844,
      "high": 173.2899932861328,
      "low": 161.11000061035156,
      "close": 161.33999633789062,
      "volume": 4536900
    },
    {
      "time": "2026-03-25",
      "open": 165.36000061035156,
      "high": 165.42999267578125,
      "low": 158.27999877929688,
      "close": 160.61000061035156,
      "volume": 4713800
    },
    {
      "time": "2026-03-26",
      "open": 159.4149932861328,
      "high": 166.49000549316406,
      "low": 158.5399932861328,
      "close": 162.3300018310547,
      "volume": 3142800
    },
    {
      "time": "2026-03-27",
      "open": 158.3300018310547,
      "high": 158.3300018310547,
      "low": 150.60000610351562,
      "close": 152.8000030517578,
      "volume": 5826600
    },
    {
      "time": "2026-03-30",
      "open": 152.80999755859375,
      "high": 159.27999877929688,
      "low": 151.75999450683594,
      "close": 153.6699981689453,
      "volume": 3797700
    },
    {
      "time": "2026-03-31",
      "open": 149.25999450683594,
      "high": 153.9199981689453,
      "low": 145.00999450683594,
      "close": 150.82000732421875,
      "volume": 8316000
    },
    {
      "time": "2026-04-01",
      "open": 153.89999389648438,
      "high": 155.44000244140625,
      "low": 148.1999969482422,
      "close": 153.1199951171875,
      "volume": 5070900
    },
    {
      "time": "2026-04-02",
      "open": 150.1999969482422,
      "high": 155.5850067138672,
      "low": 147.52999877929688,
      "close": 151.85000610351562,
      "volume": 4855500
    },
    {
      "time": "2026-04-06",
      "open": 151.75,
      "high": 153.10000610351562,
      "low": 147.24000549316406,
      "close": 149.3800048828125,
      "volume": 5669300
    },
    {
      "time": "2026-04-07",
      "open": 149.35000610351562,
      "high": 151,
      "low": 145.3000030517578,
      "close": 149.24000549316406,
      "volume": 5267100
    },
    {
      "time": "2026-04-08",
      "open": 155.33999633789062,
      "high": 157.83999633789062,
      "low": 148.74000549316406,
      "close": 149.99000549316406,
      "volume": 5506200
    },
    {
      "time": "2026-04-09",
      "open": 150.35000610351562,
      "high": 150.35000610351562,
      "low": 131.17999267578125,
      "close": 132.24000549316406,
      "volume": 15489400
    },
    {
      "time": "2026-04-10",
      "open": 132.5050048828125,
      "high": 132.91000366210938,
      "low": 118.30000305175781,
      "close": 121.11000061035156,
      "volume": 23316000
    },
    {
      "time": "2026-04-13",
      "open": 122.00499725341797,
      "high": 134.60000610351562,
      "low": 121.30000305175781,
      "close": 134.24000549316406,
      "volume": 14833400
    },
    {
      "time": "2026-04-14",
      "open": 136.3000030517578,
      "high": 140,
      "low": 133.22000122070312,
      "close": 135.47000122070312,
      "volume": 8547900
    },
    {
      "time": "2026-04-15",
      "open": 139,
      "high": 144.72999572753906,
      "low": 137.00999450683594,
      "close": 144.47999572753906,
      "volume": 8560100
    },
    {
      "time": "2026-04-16",
      "open": 149.41000366210938,
      "high": 151.47999572753906,
      "low": 143.17999267578125,
      "close": 143.5500030517578,
      "volume": 7360200
    },
    {
      "time": "2026-04-17",
      "open": 144.5,
      "high": 147.1999969482422,
      "low": 143.25,
      "close": 143.97999572753906,
      "volume": 6443300
    },
    {
      "time": "2026-04-20",
      "open": 143.47999572753906,
      "high": 151.68800354003906,
      "low": 143.39999389648438,
      "close": 150.44000244140625,
      "volume": 6981100
    },
    {
      "time": "2026-04-21",
      "open": 151.60000610351562,
      "high": 155.49899291992188,
      "low": 150.22000122070312,
      "close": 150.83999633789062,
      "volume": 5160400
    },
    {
      "time": "2026-04-22",
      "open": 151.38999938964844,
      "high": 156.6999969482422,
      "low": 151.00999450683594,
      "close": 155.57000732421875,
      "volume": 4719700
    },
    {
      "time": "2026-04-23",
      "open": 147.85000610351562,
      "high": 148.50999450683594,
      "low": 141.01600646972656,
      "close": 146.39999389648438,
      "volume": 7625800
    },
    {
      "time": "2026-04-24",
      "open": 142.50999450683594,
      "high": 143.47999572753906,
      "low": 134.3000030517578,
      "close": 140.32000732421875,
      "volume": 11754800
    },
    {
      "time": "2026-04-27",
      "open": 141.24000549316406,
      "high": 146.10499572753906,
      "low": 140,
      "close": 144.25,
      "volume": 5395100
    },
    {
      "time": "2026-04-28",
      "open": 145.14999389648438,
      "high": 146.3800048828125,
      "low": 141.5,
      "close": 142.55999755859375,
      "volume": 3578800
    },
    {
      "time": "2026-04-29",
      "open": 141.33999633789062,
      "high": 142.36000061035156,
      "low": 138.77000427246094,
      "close": 141.22000122070312,
      "volume": 4323100
    },
    {
      "time": "2026-04-30",
      "open": 140.2100067138672,
      "high": 141.2550048828125,
      "low": 133.02000427246094,
      "close": 136.47000122070312,
      "volume": 8241600
    },
    {
      "time": "2026-05-01",
      "open": 142,
      "high": 144.55999755859375,
      "low": 138.63999938964844,
      "close": 141,
      "volume": 9351300
    },
    {
      "time": "2026-05-04",
      "open": 142.00999450683594,
      "high": 149.13999938964844,
      "low": 141.5,
      "close": 144.2100067138672,
      "volume": 6190200
    },
    {
      "time": "2026-05-05",
      "open": 145.5,
      "high": 146.89500427246094,
      "low": 139.4199981689453,
      "close": 141.7100067138672,
      "volume": 5891600
    },
    {
      "time": "2026-05-06",
      "open": 139.50999450683594,
      "high": 140.6300048828125,
      "low": 136.1999969482422,
      "close": 139.74000549316406,
      "volume": 7431200
    },
    {
      "time": "2026-05-07",
      "open": 153.42999267578125,
      "high": 157,
      "low": 150.3000030517578,
      "close": 153.72000122070312,
      "volume": 13709300
    },
    {
      "time": "2026-05-08",
      "open": 150,
      "high": 152.6999969482422,
      "low": 144.47999572753906,
      "close": 152.4499969482422,
      "volume": 7280700
    },
    {
      "time": "2026-05-11",
      "open": 150.16000366210938,
      "high": 154.85000610351562,
      "low": 148.16000366210938,
      "close": 151.5,
      "volume": 4799600
    },
    {
      "time": "2026-05-12",
      "open": 153,
      "high": 154,
      "low": 149.55999755859375,
      "close": 151.97999572753906,
      "volume": 4877400
    },
    {
      "time": "2026-05-13",
      "open": 150.00999450683594,
      "high": 154.88999938964844,
      "low": 146.0500030517578,
      "close": 152.3699951171875,
      "volume": 6892700
    },
    {
      "time": "2026-05-14",
      "open": 151,
      "high": 152.94000244140625,
      "low": 146.8000030517578,
      "close": 150.75999450683594,
      "volume": 5835200
    },
    {
      "time": "2026-05-15",
      "open": 149.97000122070312,
      "high": 159.8300018310547,
      "low": 149.07000732421875,
      "close": 157.47000122070312,
      "volume": 7739700
    },
    {
      "time": "2026-05-18",
      "open": 156.6999969482422,
      "high": 165.27999877929688,
      "low": 155.19000244140625,
      "close": 164.24000549316406,
      "volume": 10730100
    },
    {
      "time": "2026-05-19",
      "open": 172.47500610351562,
      "high": 176.97999572753906,
      "low": 166.7100067138672,
      "close": 169.5500030517578,
      "volume": 12357200
    },
    {
      "time": "2026-05-20",
      "open": 166.39999389648438,
      "high": 169.1490020751953,
      "low": 163.27999877929688,
      "close": 166.97000122070312,
      "volume": 5942100
    },
    {
      "time": "2026-05-21",
      "open": 164.02999877929688,
      "high": 165.74000549316406,
      "low": 161.38600158691406,
      "close": 165.5399932861328,
      "volume": 4504000
    },
    {
      "time": "2026-05-22",
      "open": 167.74000549316406,
      "high": 173.5,
      "low": 167.39999389648438,
      "close": 172.1999969482422,
      "volume": 5968700
    },
    {
      "time": "2026-05-26",
      "open": 176.88499450683594,
      "high": 181.27000427246094,
      "low": 174.5500030517578,
      "close": 177.60000610351562,
      "volume": 12371900
    },
    {
      "time": "2026-05-27",
      "open": 174.67999267578125,
      "high": 179.10000610351562,
      "low": 173.0800018310547,
      "close": 175.25999450683594,
      "volume": 17731400
    },
    {
      "time": "2026-05-28",
      "open": 237,
      "high": 244.9199981689453,
      "low": 229.49000549316406,
      "close": 239.1999969482422,
      "volume": 39582300
    },
    {
      "time": "2026-05-29",
      "open": 240.69000244140625,
      "high": 256.2099914550781,
      "low": 239.5,
      "close": 255.5500030517578,
      "volume": 19892200
    },
    {
      "time": "2026-06-01",
      "open": 259.9700012207031,
      "high": 284.989990234375,
      "low": 258.30999755859375,
      "close": 280.1600036621094,
      "volume": 20174900
    },
    {
      "time": "2026-06-02",
      "open": 265.45001220703125,
      "high": 269.79998779296875,
      "low": 254.83999633789062,
      "close": 261.1400146484375,
      "volume": 13701800
    },
    {
      "time": "2026-06-03",
      "open": 261.80999755859375,
      "high": 263.6400146484375,
      "low": 241.13999938964844,
      "close": 241.27999877929688,
      "volume": 11359100
    },
    {
      "time": "2026-06-04",
      "open": 244.3000030517578,
      "high": 253.0050048828125,
      "low": 241.46499633789062,
      "close": 244.17999267578125,
      "volume": 9532200
    },
    {
      "time": "2026-06-05",
      "open": 242.1999969482422,
      "high": 247.5500030517578,
      "low": 235,
      "close": 238.25999450683594,
      "volume": 7162800
    },
    {
      "time": "2026-06-08",
      "open": 239.8000030517578,
      "high": 247.19000244140625,
      "low": 238.02000427246094,
      "close": 240.4499969482422,
      "volume": 4925900
    },
    {
      "time": "2026-06-09",
      "open": 239,
      "high": 246,
      "low": 229.60000610351562,
      "close": 239.66000366210938,
      "volume": 5722300
    },
    {
      "time": "2026-06-10",
      "open": 236.9499969482422,
      "high": 248.63999938964844,
      "low": 232.52000427246094,
      "close": 239.89999389648438,
      "volume": 6160100
    },
    {
      "time": "2026-06-11",
      "open": 237.77000427246094,
      "high": 243.8300018310547,
      "low": 232.89199829101562,
      "close": 240.38999938964844,
      "volume": 7804000
    },
    {
      "time": "2026-06-12",
      "open": 240.4949951171875,
      "high": 242.8000030517578,
      "low": 230.44000244140625,
      "close": 232.77999877929688,
      "volume": 7707300
    },
    {
      "time": "2026-06-15",
      "open": 236.3000030517578,
      "high": 244.6300048828125,
      "low": 230.02000427246094,
      "close": 240.77999877929688,
      "volume": 5917500
    },
    {
      "time": "2026-06-16",
      "open": 240,
      "high": 246.77000427246094,
      "low": 234.35400390625,
      "close": 238.32000732421875,
      "volume": 5665800
    },
    {
      "time": "2026-06-17",
      "open": 236.22999572753906,
      "high": 241.3000030517578,
      "low": 230.6199951171875,
      "close": 234.52000427246094,
      "volume": 6155500
    },
    {
      "time": "2026-06-18",
      "open": 232.75,
      "high": 233.75799560546875,
      "low": 219.69000244140625,
      "close": 232.2899932861328,
      "volume": 7758800
    },
    {
      "time": "2026-06-22",
      "open": 232.64500427246094,
      "high": 241.67999267578125,
      "low": 225.19000244140625,
      "close": 226.58999633789062,
      "volume": 6014100
    },
    {
      "time": "2026-06-23",
      "open": 226.4550018310547,
      "high": 233.47999572753906,
      "low": 221.24000549316406,
      "close": 230.41000366210938,
      "volume": 4511000
    },
    {
      "time": "2026-06-24",
      "open": 228.6300048828125,
      "high": 234.3300018310547,
      "low": 224.25999450683594,
      "close": 225.9499969482422,
      "volume": 4320100
    },
    {
      "time": "2026-06-25",
      "open": 223,
      "high": 232.0399932861328,
      "low": 217.47999572753906,
      "close": 227.05999755859375,
      "volume": 5414800
    },
    {
      "time": "2026-06-26",
      "open": 225.27000427246094,
      "high": 250,
      "low": 222.4499969482422,
      "close": 248.9600067138672,
      "volume": 25607000
    },
    {
      "time": "2026-06-29",
      "open": 250.9600067138672,
      "high": 254.85000610351562,
      "low": 247.08999633789062,
      "close": 251.64999389648438,
      "volume": 8381900
    },
    {
      "time": "2026-06-30",
      "open": 249.8000030517578,
      "high": 255,
      "low": 246.00999450683594,
      "close": 254.5,
      "volume": 4689000
    },
    {
      "time": "2026-07-01",
      "open": 258.55999755859375,
      "high": 263.0799865722656,
      "low": 254.61000061035156,
      "close": 261.19000244140625,
      "volume": 5099000
    },
    {
      "time": "2026-07-02",
      "open": 256.57501220703125,
      "high": 264.9599914550781,
      "low": 254.16000366210938,
      "close": 260.1499938964844,
      "volume": 8093200
    },
    {
      "time": "2026-07-06",
      "open": 254.1999969482422,
      "high": 266,
      "low": 253.0500030517578,
      "close": 262.0899963378906,
      "volume": 3900600
    },
    {
      "time": "2026-07-07",
      "open": 266.3500061035156,
      "high": 270.9540100097656,
      "low": 262.3699951171875,
      "close": 262.739990234375,
      "volume": 5538400
    },
    {
      "time": "2026-07-08",
      "open": 258.5799865722656,
      "high": 263.9700012207031,
      "low": 254.88499450683594,
      "close": 261.30999755859375,
      "volume": 4709000
    },
    {
      "time": "2026-07-09",
      "open": 255.80999755859375,
      "high": 267.91400146484375,
      "low": 253,
      "close": 267.489990234375,
      "volume": 3702700
    },
    {
      "time": "2026-07-10",
      "open": 271.989990234375,
      "high": 274.92999267578125,
      "low": 258.3399963378906,
      "close": 261.45001220703125,
      "volume": 4144600
    },
    {
      "time": "2026-07-13",
      "open": 265,
      "high": 274,
      "low": 261.5899963378906,
      "close": 268.6499938964844,
      "volume": 4195400
    },
    {
      "time": "2026-07-14",
      "open": 263.2900085449219,
      "high": 278.79998779296875,
      "low": 261,
      "close": 275.94000244140625,
      "volume": 5385300
    },
    {
      "time": "2026-07-15",
      "open": 277.8999938964844,
      "high": 279.19000244140625,
      "low": 266.4700012207031,
      "close": 271.8699951171875,
      "volume": 3791000
    },
    {
      "time": "2026-07-16",
      "open": 272.4599914550781,
      "high": 275.2900085449219,
      "low": 262.81500244140625,
      "close": 270.0199890136719,
      "volume": 3345600
    },
    {
      "time": "2026-07-17",
      "open": 262.6099853515625,
      "high": 274.25,
      "low": 259.4800109863281,
      "close": 268.8999938964844,
      "volume": 5456800
    },
    {
      "time": "2026-07-20",
      "open": 267.1199951171875,
      "high": 277.2200012207031,
      "low": 267.1199951171875,
      "close": 274.3399963378906,
      "volume": 3795700
    },
    {
      "time": "2026-07-21",
      "open": 271.6700134277344,
      "high": 279.489990234375,
      "low": 268.9100036621094,
      "close": 271.7300109863281,
      "volume": 3166800
    },
    {
      "time": "2026-07-22",
      "open": 269.95001220703125,
      "high": 271,
      "low": 260.3399963378906,
      "close": 267.79998779296875,
      "volume": 3052100
    },
    {
      "time": "2026-07-23",
      "open": 273.8500061035156,
      "high": 277.5150146484375,
      "low": 260.6000061035156,
      "close": 265.1300048828125,
      "volume": 3114300
    },
    {
      "time": "2026-07-24",
      "open": 268.8999938964844,
      "high": 270.7900085449219,
      "low": 264,
      "close": 268.05999755859375,
      "volume": 3454600
    },
    {
      "time": "2026-07-27",
      "open": 275,
      "high": 278.42999267578125,
      "low": 265.5199890136719,
      "close": 272.9200134277344,
      "volume": 5224100
    },
    {
      "time": "2026-07-28",
      "open": 273.0199890136719,
      "high": 277.2099914550781,
      "low": 253.58999633789062,
      "close": 270.3599853515625,
      "volume": 5145100
    },
    {
      "time": "2026-07-29",
      "open": 276.8999938964844,
      "high": 293.55999755859375,
      "low": 276.8999938964844,
      "close": 282.8999938964844,
      "volume": 8782300
    },
    {
      "time": "2026-07-30",
      "open": 285,
      "high": 298.2300109863281,
      "low": 283,
      "close": 298.1000061035156,
      "volume": 6453500
    },
    {
      "time": "2026-07-31",
      "open": 299.5,
      "high": 304.1700134277344,
      "low": 292.6300048828125,
      "close": 293.2799987792969,
      "volume": 7383100
    },
    {
      "time": "2026-08-03",
      "open": 296.44000244140625,
      "high": 315.4200134277344,
      "low": 292.95001220703125,
      "close": 307.5299987792969,
      "volume": 7988000
    },
    {
      "time": "2026-08-04",
      "open": 305,
      "high": 321.30999755859375,
      "low": 301.9010009765625,
      "close": 316.7699890136719,
      "volume": 5632100
    },
    {
      "time": "2026-08-05",
      "open": 317.489990234375,
      "high": 323.1000061035156,
      "low": 315.0199890136719,
      "close": 316.8399963378906,
      "volume": 4590900
    },
    {
      "time": "2026-08-06",
      "open": 304.3900146484375,
      "high": 321.82000732421875,
      "low": 304.3900146484375,
      "close": 318,
      "volume": 5968400
    },
    {
      "time": "2026-08-07",
      "open": 325,
      "high": 331.3999938964844,
      "low": 322.1300048828125,
      "close": 330.489990234375,
      "volume": 6217400
    },
    {
      "time": "2026-08-10",
      "open": 328.45001220703125,
      "high": 340.5,
      "low": 328,
      "close": 334.70001220703125,
      "volume": 4668700
    },
    {
      "time": "2026-08-11",
      "open": 331.1400146484375,
      "high": 338.0400085449219,
      "low": 328,
      "close": 334.1400146484375,
      "volume": 3662000
    },
    {
      "time": "2026-08-12",
      "open": 329.0400085449219,
      "high": 341.95001220703125,
      "low": 329.0400085449219,
      "close": 332.260009765625,
      "volume": 4286000
    },
    {
      "time": "2026-08-13",
      "open": 337,
      "high": 339.75,
      "low": 330.79998779296875,
      "close": 337.3800048828125,
      "volume": 3022500
    },
    {
      "time": "2026-08-14",
      "open": 339,
      "high": 339.75,
      "low": 326.3299865722656,
      "close": 328.9200134277344,
      "volume": 2583100
    },
    {
      "time": "2026-08-17",
      "open": 327.7699890136719,
      "high": 334.45001220703125,
      "low": 324.5060119628906,
      "close": 330.1099853515625,
      "volume": 3097400
    },
    {
      "time": "2026-08-18",
      "open": 327.1400146484375,
      "high": 334,
      "low": 321.5,
      "close": 325.3299865722656,
      "volume": 4001700
    },
    {
      "time": "2026-08-19",
      "open": 325.1499938964844,
      "high": 326,
      "low": 316.32000732421875,
      "close": 325.010009765625,
      "volume": 3885000
    },
    {
      "time": "2026-08-20",
      "open": 322.7200012207031,
      "high": 325,
      "low": 317.1199951171875,
      "close": 321.2900085449219,
      "volume": 3175500
    },
    {
      "time": "2026-08-21",
      "open": 321.6600036621094,
      "high": 333.2749938964844,
      "low": 314.20001220703125,
      "close": 332.7799987792969,
      "volume": 3437100
    },
    {
      "time": "2026-08-24",
      "open": 332.1499938964844,
      "high": 332.1499938964844,
      "low": 321.82000732421875,
      "close": 322.7799987792969,
      "volume": 3722500
    },
    {
      "time": "2026-08-25",
      "open": 322.1400146484375,
      "high": 325.8500061035156,
      "low": 308.6199951171875,
      "close": 317.0199890136719,
      "volume": 4442100
    },
    {
      "time": "2026-08-26",
      "open": 309.44000244140625,
      "high": 317.5,
      "low": 307.2699890136719,
      "close": 315.3699951171875,
      "volume": 3078400
    },
    {
      "time": "2026-08-27",
      "open": 322.5,
      "high": 333.5,
      "low": 320,
      "close": 329.1099853515625,
      "volume": 4067800
    },
    {
      "time": "2026-08-28",
      "open": 330.3699951171875,
      "high": 334.79998779296875,
      "low": 325.3999938964844,
      "close": 328,
      "volume": 3084000
    },
    {
      "time": "2026-08-31",
      "open": 326.5,
      "high": 332.6499938964844,
      "low": 323.0400085449219,
      "close": 331.42999267578125,
      "volume": 4391800
    },
    {
      "time": "2026-09-01",
      "open": 325.875,
      "high": 328.760009765625,
      "low": 317.82000732421875,
      "close": 319.79998779296875,
      "volume": 4000800
    },
    {
      "time": "2026-09-02",
      "open": 310.5400085449219,
      "high": 319.25,
      "low": 303.8900146484375,
      "close": 305.8399963378906,
      "volume": 11649500
    },
    {
      "time": "2026-09-03",
      "open": 377.2449951171875,
      "high": 384.55999755859375,
      "low": 355.4700012207031,
      "close": 356.4700012207031,
      "volume": 21835900
    },
    {
      "time": "2026-09-04",
      "open": 353.6300048828125,
      "high": 356.8299865722656,
      "low": 337.1099853515625,
      "close": 337.17999267578125,
      "volume": 8451600
    },
    {
      "time": "2026-09-08",
      "open": 333.5899963378906,
      "high": 341.13800048828125,
      "low": 331.7699890136719,
      "close": 335.5,
      "volume": 5283000
    },
    {
      "time": "2026-09-09",
      "open": 335.7200012207031,
      "high": 339.5899963378906,
      "low": 331,
      "close": 331.4800109863281,
      "volume": 4320500
    },
    {
      "time": "2026-09-10",
      "open": 329.70001220703125,
      "high": 341.45001220703125,
      "low": 325.010009765625,
      "close": 329.7200012207031,
      "volume": 3433300
    },
    {
      "time": "2026-09-11",
      "open": 329.8599853515625,
      "high": 333.4800109863281,
      "low": 323.4200134277344,
      "close": 328.989990234375,
      "volume": 4487100
    },
    {
      "time": "2026-09-14",
      "open": 329,
      "high": 336.4849853515625,
      "low": 319,
      "close": 332.0899963378906,
      "volume": 3144602
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 246.2660009765625
    },
    {
      "time": "2025-11-24",
      "value": 246.59000122070313
    },
    {
      "time": "2025-11-25",
      "value": 247.27740142822265
    },
    {
      "time": "2025-11-26",
      "value": 247.8914013671875
    },
    {
      "time": "2025-11-28",
      "value": 248.47400146484375
    },
    {
      "time": "2025-12-01",
      "value": 248.90440155029296
    },
    {
      "time": "2025-12-02",
      "value": 249.50720153808595
    },
    {
      "time": "2025-12-03",
      "value": 250.33640167236328
    },
    {
      "time": "2025-12-04",
      "value": 250.5804016113281
    },
    {
      "time": "2025-12-05",
      "value": 250.72420135498047
    },
    {
      "time": "2025-12-08",
      "value": 250.73760131835937
    },
    {
      "time": "2025-12-09",
      "value": 250.68460144042967
    },
    {
      "time": "2025-12-10",
      "value": 250.5046014404297
    },
    {
      "time": "2025-12-11",
      "value": 250.30380126953125
    },
    {
      "time": "2025-12-12",
      "value": 249.8516012573242
    },
    {
      "time": "2025-12-15",
      "value": 249.45540130615234
    },
    {
      "time": "2025-12-16",
      "value": 249.01700134277343
    },
    {
      "time": "2025-12-17",
      "value": 248.64660125732422
    },
    {
      "time": "2025-12-18",
      "value": 248.06860107421875
    },
    {
      "time": "2025-12-19",
      "value": 247.50440124511718
    },
    {
      "time": "2025-12-22",
      "value": 247.1978012084961
    },
    {
      "time": "2025-12-23",
      "value": 246.75440124511718
    },
    {
      "time": "2025-12-24",
      "value": 246.37640106201172
    },
    {
      "time": "2025-12-26",
      "value": 246.03680114746095
    },
    {
      "time": "2025-12-29",
      "value": 245.69360107421875
    },
    {
      "time": "2025-12-30",
      "value": 245.31980102539063
    },
    {
      "time": "2025-12-31",
      "value": 244.79360107421874
    },
    {
      "time": "2026-01-02",
      "value": 244.17740112304688
    },
    {
      "time": "2026-01-05",
      "value": 243.831201171875
    },
    {
      "time": "2026-01-06",
      "value": 243.46200103759764
    },
    {
      "time": "2026-01-07",
      "value": 242.97320098876952
    },
    {
      "time": "2026-01-08",
      "value": 242.12960083007812
    },
    {
      "time": "2026-01-09",
      "value": 241.17040100097657
    },
    {
      "time": "2026-01-12",
      "value": 240.18200073242187
    },
    {
      "time": "2026-01-13",
      "value": 238.94620086669923
    },
    {
      "time": "2026-01-14",
      "value": 237.57180084228514
    },
    {
      "time": "2026-01-15",
      "value": 236.1838006591797
    },
    {
      "time": "2026-01-16",
      "value": 235.08300048828124
    },
    {
      "time": "2026-01-20",
      "value": 233.91140045166014
    },
    {
      "time": "2026-01-21",
      "value": 232.7470004272461
    },
    {
      "time": "2026-01-22",
      "value": 231.7124008178711
    },
    {
      "time": "2026-01-23",
      "value": 230.53600067138672
    },
    {
      "time": "2026-01-26",
      "value": 229.33620056152344
    },
    {
      "time": "2026-01-27",
      "value": 228.19480041503905
    },
    {
      "time": "2026-01-28",
      "value": 227.37640014648437
    },
    {
      "time": "2026-01-29",
      "value": 226.22340026855468
    },
    {
      "time": "2026-01-30",
      "value": 225.02160034179687
    },
    {
      "time": "2026-02-02",
      "value": 223.74500030517578
    },
    {
      "time": "2026-02-03",
      "value": 222.15020050048827
    },
    {
      "time": "2026-02-04",
      "value": 220.56280029296875
    },
    {
      "time": "2026-02-05",
      "value": 219.01640045166016
    },
    {
      "time": "2026-02-06",
      "value": 217.5452001953125
    },
    {
      "time": "2026-02-09",
      "value": 216.05779998779298
    },
    {
      "time": "2026-02-10",
      "value": 214.73619995117187
    },
    {
      "time": "2026-02-11",
      "value": 213.28799987792968
    },
    {
      "time": "2026-02-12",
      "value": 211.70619995117187
    },
    {
      "time": "2026-02-13",
      "value": 210.1583999633789
    },
    {
      "time": "2026-02-17",
      "value": 208.4004000854492
    },
    {
      "time": "2026-02-18",
      "value": 207.2266000366211
    },
    {
      "time": "2026-02-19",
      "value": 206.23480010986327
    },
    {
      "time": "2026-02-20",
      "value": 205.1786001586914
    },
    {
      "time": "2026-02-23",
      "value": 203.8786001586914
    },
    {
      "time": "2026-02-24",
      "value": 202.76880004882813
    },
    {
      "time": "2026-02-25",
      "value": 201.74280029296875
    },
    {
      "time": "2026-02-26",
      "value": 200.845400390625
    },
    {
      "time": "2026-02-27",
      "value": 199.90800048828126
    },
    {
      "time": "2026-03-02",
      "value": 198.90260040283204
    },
    {
      "time": "2026-03-03",
      "value": 197.89260040283204
    },
    {
      "time": "2026-03-04",
      "value": 196.83160034179687
    },
    {
      "time": "2026-03-05",
      "value": 195.93140014648438
    },
    {
      "time": "2026-03-06",
      "value": 195.00420013427734
    },
    {
      "time": "2026-03-09",
      "value": 194.15899993896485
    },
    {
      "time": "2026-03-10",
      "value": 193.2268002319336
    },
    {
      "time": "2026-03-11",
      "value": 192.33779998779298
    },
    {
      "time": "2026-03-12",
      "value": 191.42480010986327
    },
    {
      "time": "2026-03-13",
      "value": 190.55700012207032
    },
    {
      "time": "2026-03-16",
      "value": 189.65779998779297
    },
    {
      "time": "2026-03-17",
      "value": 188.81559997558594
    },
    {
      "time": "2026-03-18",
      "value": 187.7933999633789
    },
    {
      "time": "2026-03-19",
      "value": 186.61079986572267
    },
    {
      "time": "2026-03-20",
      "value": 185.30119995117187
    },
    {
      "time": "2026-03-23",
      "value": 184.30940002441406
    },
    {
      "time": "2026-03-24",
      "value": 183.15440002441406
    },
    {
      "time": "2026-03-25",
      "value": 181.96100006103515
    },
    {
      "time": "2026-03-26",
      "value": 181.01980010986327
    },
    {
      "time": "2026-03-27",
      "value": 179.95260009765624
    },
    {
      "time": "2026-03-30",
      "value": 178.8711999511719
    },
    {
      "time": "2026-03-31",
      "value": 177.68
    },
    {
      "time": "2026-04-01",
      "value": 176.6181997680664
    },
    {
      "time": "2026-04-02",
      "value": 175.52519989013672
    },
    {
      "time": "2026-04-06",
      "value": 174.2901998901367
    },
    {
      "time": "2026-04-07",
      "value": 173.08119995117187
    },
    {
      "time": "2026-04-08",
      "value": 171.85559997558593
    },
    {
      "time": "2026-04-09",
      "value": 170.2454000854492
    },
    {
      "time": "2026-04-10",
      "value": 168.34760009765625
    },
    {
      "time": "2026-04-13",
      "value": 167.0450003051758
    },
    {
      "time": "2026-04-14",
      "value": 165.900400390625
    },
    {
      "time": "2026-04-15",
      "value": 164.97640045166017
    },
    {
      "time": "2026-04-16",
      "value": 164.38260040283203
    },
    {
      "time": "2026-04-17",
      "value": 163.95640045166016
    },
    {
      "time": "2026-04-20",
      "value": 163.83100036621093
    },
    {
      "time": "2026-04-21",
      "value": 163.47920043945314
    },
    {
      "time": "2026-04-22",
      "value": 163.07160064697266
    },
    {
      "time": "2026-04-23",
      "value": 162.34800048828126
    },
    {
      "time": "2026-04-24",
      "value": 161.57780059814453
    },
    {
      "time": "2026-04-27",
      "value": 161.00460052490234
    },
    {
      "time": "2026-04-28",
      "value": 160.21000061035156
    },
    {
      "time": "2026-04-29",
      "value": 159.49240051269533
    },
    {
      "time": "2026-04-30",
      "value": 158.70020050048828
    },
    {
      "time": "2026-05-01",
      "value": 157.93620056152344
    },
    {
      "time": "2026-05-04",
      "value": 157.37040069580078
    },
    {
      "time": "2026-05-05",
      "value": 157.05260070800782
    },
    {
      "time": "2026-05-06",
      "value": 156.6262008666992
    },
    {
      "time": "2026-05-07",
      "value": 156.31640075683595
    },
    {
      "time": "2026-05-08",
      "value": 155.9042007446289
    },
    {
      "time": "2026-05-11",
      "value": 155.56600067138672
    },
    {
      "time": "2026-05-12",
      "value": 155.1990005493164
    },
    {
      "time": "2026-05-13",
      "value": 154.9306005859375
    },
    {
      "time": "2026-05-14",
      "value": 154.5806005859375
    },
    {
      "time": "2026-05-15",
      "value": 154.18100067138673
    },
    {
      "time": "2026-05-18",
      "value": 153.85620086669923
    },
    {
      "time": "2026-05-19",
      "value": 153.59040100097656
    },
    {
      "time": "2026-05-20",
      "value": 153.42340087890625
    },
    {
      "time": "2026-05-21",
      "value": 153.14560089111328
    },
    {
      "time": "2026-05-22",
      "value": 153.04460083007814
    },
    {
      "time": "2026-05-26",
      "value": 153.02340087890624
    },
    {
      "time": "2026-05-27",
      "value": 153.0406008911133
    },
    {
      "time": "2026-05-28",
      "value": 154.33260070800782
    },
    {
      "time": "2026-05-29",
      "value": 155.97860076904297
    },
    {
      "time": "2026-06-01",
      "value": 158.07380096435546
    },
    {
      "time": "2026-06-02",
      "value": 159.936201171875
    },
    {
      "time": "2026-06-03",
      "value": 161.2778012084961
    },
    {
      "time": "2026-06-04",
      "value": 162.9346011352539
    },
    {
      "time": "2026-06-05",
      "value": 164.4876010131836
    },
    {
      "time": "2026-06-08",
      "value": 166.05000091552733
    },
    {
      "time": "2026-06-09",
      "value": 167.78720092773438
    },
    {
      "time": "2026-06-10",
      "value": 169.51180084228517
    },
    {
      "time": "2026-06-11",
      "value": 171.30320068359376
    },
    {
      "time": "2026-06-12",
      "value": 172.89640075683593
    },
    {
      "time": "2026-06-15",
      "value": 174.67500061035156
    },
    {
      "time": "2026-06-16",
      "value": 176.45380065917968
    },
    {
      "time": "2026-06-17",
      "value": 178.15940063476563
    },
    {
      "time": "2026-06-18",
      "value": 179.805400390625
    },
    {
      "time": "2026-06-22",
      "value": 181.69240020751954
    },
    {
      "time": "2026-06-23",
      "value": 183.87840026855469
    },
    {
      "time": "2026-06-24",
      "value": 185.71260009765626
    },
    {
      "time": "2026-06-25",
      "value": 187.54440002441407
    },
    {
      "time": "2026-06-26",
      "value": 189.63400024414062
    },
    {
      "time": "2026-06-29",
      "value": 191.79600006103516
    },
    {
      "time": "2026-06-30",
      "value": 194.00640014648437
    },
    {
      "time": "2026-07-01",
      "value": 196.22140014648437
    },
    {
      "time": "2026-07-02",
      "value": 198.40760009765626
    },
    {
      "time": "2026-07-06",
      "value": 200.53799987792968
    },
    {
      "time": "2026-07-07",
      "value": 202.8647998046875
    },
    {
      "time": "2026-07-08",
      "value": 205.284599609375
    },
    {
      "time": "2026-07-09",
      "value": 207.7493994140625
    },
    {
      "time": "2026-07-10",
      "value": 210.12719970703125
    },
    {
      "time": "2026-07-13",
      "value": 212.67579956054686
    },
    {
      "time": "2026-07-14",
      "value": 215.46519958496094
    },
    {
      "time": "2026-07-15",
      "value": 218.0825994873047
    },
    {
      "time": "2026-07-16",
      "value": 220.5987991333008
    },
    {
      "time": "2026-07-17",
      "value": 223.14259887695312
    },
    {
      "time": "2026-07-20",
      "value": 225.83459869384765
    },
    {
      "time": "2026-07-21",
      "value": 228.19479888916015
    },
    {
      "time": "2026-07-22",
      "value": 230.5017987060547
    },
    {
      "time": "2026-07-23",
      "value": 232.77439880371094
    },
    {
      "time": "2026-07-24",
      "value": 235.09599884033204
    },
    {
      "time": "2026-07-27",
      "value": 237.50699920654296
    },
    {
      "time": "2026-07-28",
      "value": 239.8989990234375
    },
    {
      "time": "2026-07-29",
      "value": 242.40759887695313
    },
    {
      "time": "2026-07-30",
      "value": 245.08479888916017
    },
    {
      "time": "2026-07-31",
      "value": 247.55939880371093
    },
    {
      "time": "2026-08-03",
      "value": 250.37059875488282
    },
    {
      "time": "2026-08-04",
      "value": 253.3951986694336
    },
    {
      "time": "2026-08-05",
      "value": 256.2879986572266
    },
    {
      "time": "2026-08-06",
      "value": 259.09599853515624
    },
    {
      "time": "2026-08-07",
      "value": 262.20059844970706
    },
    {
      "time": "2026-08-10",
      "value": 264.1105987548828
    },
    {
      "time": "2026-08-11",
      "value": 265.6823989868164
    },
    {
      "time": "2026-08-12",
      "value": 266.7243991088867
    },
    {
      "time": "2026-08-13",
      "value": 268.2491989135742
    },
    {
      "time": "2026-08-14",
      "value": 270.00199920654296
    },
    {
      "time": "2026-08-17",
      "value": 271.7205990600586
    },
    {
      "time": "2026-08-18",
      "value": 273.46199890136717
    },
    {
      "time": "2026-08-19",
      "value": 275.1531991577148
    },
    {
      "time": "2026-08-20",
      "value": 276.7857992553711
    },
    {
      "time": "2026-08-21",
      "value": 278.64339935302735
    },
    {
      "time": "2026-08-24",
      "value": 280.2911993408203
    },
    {
      "time": "2026-08-25",
      "value": 281.9759991455078
    },
    {
      "time": "2026-08-26",
      "value": 283.4677990722656
    },
    {
      "time": "2026-08-27",
      "value": 285.2835986328125
    },
    {
      "time": "2026-08-28",
      "value": 287.1531985473633
    },
    {
      "time": "2026-08-31",
      "value": 289.13599853515626
    },
    {
      "time": "2026-09-01",
      "value": 291.0001983642578
    },
    {
      "time": "2026-09-02",
      "value": 292.50879821777346
    },
    {
      "time": "2026-09-03",
      "value": 295.1191983032227
    },
    {
      "time": "2026-09-04",
      "value": 297.32159820556643
    },
    {
      "time": "2026-09-08",
      "value": 299.0523980712891
    },
    {
      "time": "2026-09-09",
      "value": 300.64899841308596
    },
    {
      "time": "2026-09-10",
      "value": 302.1533984375
    },
    {
      "time": "2026-09-11",
      "value": 303.5093981933594
    },
    {
      "time": "2026-09-14",
      "value": 304.9481982421875
    }
  ],
  "analysis": null
}