{
  "ok": true,
  "cached": false,
  "ticker": "SNPS",
  "price": 382.44,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [
    {
      "owner": "DE GEUS AART",
      "title": "EXECUTIVE CHAIR",
      "is_csuite": 0,
      "value": 21379539,
      "avg_price": 430.68,
      "filing_date": "2026-09-02"
    },
    {
      "owner": "DE GEUS AART",
      "title": "EXECUTIVE CHAIR",
      "is_csuite": 0,
      "value": 11138755,
      "avg_price": 445.55,
      "filing_date": "2026-08-31"
    }
  ],
  "congress_trades": [
    {
      "name": "Dan Newhouse",
      "slug": "dan-newhouse",
      "txn_type": "P",
      "owner": "SP",
      "txn_date": "2025-12-31",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "IonQ Presents Nine Peer-Reviewed Quantum Computing Papers at IEEE Quantum Week 2026",
      "publisher": "InvestorsHub",
      "link": "https://finance.yahoo.com/m/0da0e0de-3e52-3cfd-b23f-6460ff6daa29/ionq-presents-nine.html",
      "published": "2026-09-14"
    },
    {
      "title": "Prediction: Arm Could Be the Picks-and-Shovels Winner of the AI Boom",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/72b2efac-268c-318e-92aa-f87afe5f02aa/prediction%3A-arm-could-be-the.html",
      "published": "2026-09-14"
    },
    {
      "title": "CEVA or SNPS: Which Semiconductor Stock Is Worth Buying Now?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ceva-snps-semiconductor-stock-worth-134200209.html",
      "published": "2026-09-14"
    },
    {
      "title": "IonQ to Present Nine Peer-Reviewed Papers and Take Part in Seven Events at 2026 IEEE Quantum Week",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/technology/ai/articles/ionq-present-nine-peer-reviewed-133000720.html",
      "published": "2026-09-14"
    },
    {
      "title": "Prediction: Synopsys Could Be The Next AI Winner",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/0a9de9c5-3bd1-30e0-a049-551c1af2e2b8/prediction%3A-synopsys-could-be.html",
      "published": "2026-09-12"
    },
    {
      "title": "Would You Be Glad To Own Synopsys At A Discount While AI Tests Its Software?",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/3681a158-9c15-3c26-bff2-cdfeae3275c0/would-you-be-glad-to-own.html",
      "published": "2026-09-11"
    },
    {
      "title": "Is Synopsys Growing Faster, Or Just Bigger?",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/9d840b3f-62e9-3ee6-a4ef-e8de5651e21a/is-synopsys-growing-faster%2C.html",
      "published": "2026-09-11"
    },
    {
      "title": "Why Did Autodesk Stock Drop So Soon After Raising Its Forecast?",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/9e97846c-caf0-3960-baf8-78c38f44bc80/why-did-autodesk-stock-drop.html",
      "published": "2026-09-11"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 431.5,
      "high": 433.989990234375,
      "low": 416.7900085449219,
      "close": 419.20001220703125,
      "volume": 4432300
    },
    {
      "time": "2025-09-16",
      "open": 420.54998779296875,
      "high": 427.3699951171875,
      "low": 417,
      "close": 425.9700012207031,
      "volume": 3006200
    },
    {
      "time": "2025-09-17",
      "open": 425,
      "high": 429.25,
      "low": 417.510009765625,
      "close": 425.3999938964844,
      "volume": 3082100
    },
    {
      "time": "2025-09-18",
      "open": 460,
      "high": 483.239990234375,
      "low": 448,
      "close": 480.1099853515625,
      "volume": 8240300
    },
    {
      "time": "2025-09-19",
      "open": 479,
      "high": 498.04998779296875,
      "low": 475.2799987792969,
      "close": 495.5,
      "volume": 6099800
    },
    {
      "time": "2025-09-22",
      "open": 490,
      "high": 515.6400146484375,
      "low": 481.4599914550781,
      "close": 514.7899780273438,
      "volume": 4831800
    },
    {
      "time": "2025-09-23",
      "open": 511.4599914550781,
      "high": 513,
      "low": 488.5799865722656,
      "close": 490.32000732421875,
      "volume": 3517900
    },
    {
      "time": "2025-09-24",
      "open": 491,
      "high": 491.32000732421875,
      "low": 464.239990234375,
      "close": 468.0899963378906,
      "volume": 4028400
    },
    {
      "time": "2025-09-25",
      "open": 462.5,
      "high": 487.5899963378906,
      "low": 462,
      "close": 487.20001220703125,
      "volume": 3647300
    },
    {
      "time": "2025-09-26",
      "open": 477.1400146484375,
      "high": 493,
      "low": 477.1400146484375,
      "close": 487.760009765625,
      "volume": 2532900
    },
    {
      "time": "2025-09-29",
      "open": 488,
      "high": 491.9599914550781,
      "low": 478.2799987792969,
      "close": 481.6099853515625,
      "volume": 2905500
    },
    {
      "time": "2025-09-30",
      "open": 482.04998779296875,
      "high": 495.2099914550781,
      "low": 480.7900085449219,
      "close": 493.3900146484375,
      "volume": 2649400
    },
    {
      "time": "2025-10-01",
      "open": 488.75,
      "high": 495.7200012207031,
      "low": 484.5,
      "close": 488.7799987792969,
      "volume": 2017600
    },
    {
      "time": "2025-10-02",
      "open": 484.70001220703125,
      "high": 489.2900085449219,
      "low": 470.3500061035156,
      "close": 471.1499938964844,
      "volume": 2693400
    },
    {
      "time": "2025-10-03",
      "open": 473.5,
      "high": 475.79998779296875,
      "low": 466.5899963378906,
      "close": 469.1700134277344,
      "volume": 2263600
    },
    {
      "time": "2025-10-06",
      "open": 471.989990234375,
      "high": 481.2300109863281,
      "low": 469.54998779296875,
      "close": 478.2200012207031,
      "volume": 1651000
    },
    {
      "time": "2025-10-07",
      "open": 484.1099853515625,
      "high": 484.1099853515625,
      "low": 468.42999267578125,
      "close": 477.8299865722656,
      "volume": 1222200
    },
    {
      "time": "2025-10-08",
      "open": 476.80999755859375,
      "high": 492.3599853515625,
      "low": 476.7200012207031,
      "close": 489.3599853515625,
      "volume": 1789600
    },
    {
      "time": "2025-10-09",
      "open": 487.5,
      "high": 488.0799865722656,
      "low": 480.69000244140625,
      "close": 484.4100036621094,
      "volume": 1727500
    },
    {
      "time": "2025-10-10",
      "open": 484.4100036621094,
      "high": 487.5799865722656,
      "low": 437.2699890136719,
      "close": 438.9200134277344,
      "volume": 3588200
    },
    {
      "time": "2025-10-13",
      "open": 449.4800109863281,
      "high": 453.79998779296875,
      "low": 440,
      "close": 448,
      "volume": 2260600
    },
    {
      "time": "2025-10-14",
      "open": 436.4100036621094,
      "high": 452.79998779296875,
      "low": 433.3599853515625,
      "close": 443.760009765625,
      "volume": 2937600
    },
    {
      "time": "2025-10-15",
      "open": 446.260009765625,
      "high": 448.8900146484375,
      "low": 432,
      "close": 435.8999938964844,
      "volume": 3109700
    },
    {
      "time": "2025-10-16",
      "open": 439.5299987792969,
      "high": 445.5400085449219,
      "low": 435.5799865722656,
      "close": 440.20001220703125,
      "volume": 1931300
    },
    {
      "time": "2025-10-17",
      "open": 435.6400146484375,
      "high": 456.8399963378906,
      "low": 435.260009765625,
      "close": 447.6400146484375,
      "volume": 2510400
    },
    {
      "time": "2025-10-20",
      "open": 450.6600036621094,
      "high": 457.82000732421875,
      "low": 449,
      "close": 453.3500061035156,
      "volume": 1539900
    },
    {
      "time": "2025-10-21",
      "open": 448.25,
      "high": 459.69000244140625,
      "low": 445.010009765625,
      "close": 459.0400085449219,
      "volume": 1356300
    },
    {
      "time": "2025-10-22",
      "open": 456.4800109863281,
      "high": 465.75,
      "low": 444.3599853515625,
      "close": 454.29998779296875,
      "volume": 2755300
    },
    {
      "time": "2025-10-23",
      "open": 452,
      "high": 460.4100036621094,
      "low": 450.5,
      "close": 456.0899963378906,
      "volume": 1384100
    },
    {
      "time": "2025-10-24",
      "open": 461.6499938964844,
      "high": 473.489990234375,
      "low": 458.1300048828125,
      "close": 464.17999267578125,
      "volume": 1294600
    },
    {
      "time": "2025-10-27",
      "open": 471.2799987792969,
      "high": 475.4200134277344,
      "low": 461.489990234375,
      "close": 465.4100036621094,
      "volume": 1720500
    },
    {
      "time": "2025-10-28",
      "open": 461.67999267578125,
      "high": 462.3999938964844,
      "low": 445,
      "close": 456.8299865722656,
      "volume": 2173800
    },
    {
      "time": "2025-10-29",
      "open": 454.75,
      "high": 457.1499938964844,
      "low": 444.4599914550781,
      "close": 455.3399963378906,
      "volume": 2315100
    },
    {
      "time": "2025-10-30",
      "open": 450,
      "high": 452.7699890136719,
      "low": 438.54998779296875,
      "close": 442.92999267578125,
      "volume": 1717000
    },
    {
      "time": "2025-10-31",
      "open": 445.29998779296875,
      "high": 456.239990234375,
      "low": 442.69000244140625,
      "close": 453.82000732421875,
      "volume": 1699200
    },
    {
      "time": "2025-11-03",
      "open": 451.8399963378906,
      "high": 452.510009765625,
      "low": 437.57000732421875,
      "close": 445.7200012207031,
      "volume": 1944000
    },
    {
      "time": "2025-11-04",
      "open": 435,
      "high": 437.1099853515625,
      "low": 415.2099914550781,
      "close": 416.3500061035156,
      "volume": 4353400
    },
    {
      "time": "2025-11-05",
      "open": 416.5,
      "high": 416.9200134277344,
      "low": 402.70001220703125,
      "close": 409.1099853515625,
      "volume": 4292500
    },
    {
      "time": "2025-11-06",
      "open": 411,
      "high": 411.55999755859375,
      "low": 391.5400085449219,
      "close": 396.1400146484375,
      "volume": 4046800
    },
    {
      "time": "2025-11-07",
      "open": 394.32000732421875,
      "high": 400.30999755859375,
      "low": 386.9100036621094,
      "close": 393.42999267578125,
      "volume": 2641900
    },
    {
      "time": "2025-11-10",
      "open": 398.8699951171875,
      "high": 401.2799987792969,
      "low": 388.44000244140625,
      "close": 400.7699890136719,
      "volume": 1886600
    },
    {
      "time": "2025-11-11",
      "open": 398.1199951171875,
      "high": 399.69000244140625,
      "low": 390.0199890136719,
      "close": 395.6000061035156,
      "volume": 1718400
    },
    {
      "time": "2025-11-12",
      "open": 400.6199951171875,
      "high": 403.75,
      "low": 394.44000244140625,
      "close": 398.80999755859375,
      "volume": 1705100
    },
    {
      "time": "2025-11-13",
      "open": 396.25,
      "high": 403.6400146484375,
      "low": 392.4100036621094,
      "close": 393.92999267578125,
      "volume": 2022600
    },
    {
      "time": "2025-11-14",
      "open": 388.05999755859375,
      "high": 397.8500061035156,
      "low": 386.2200012207031,
      "close": 389.8299865722656,
      "volume": 1337400
    },
    {
      "time": "2025-11-17",
      "open": 389.5,
      "high": 399.1099853515625,
      "low": 388.010009765625,
      "close": 390.239990234375,
      "volume": 1694700
    },
    {
      "time": "2025-11-18",
      "open": 388,
      "high": 389.6000061035156,
      "low": 376.17999267578125,
      "close": 383.82000732421875,
      "volume": 2248300
    },
    {
      "time": "2025-11-19",
      "open": 385.5,
      "high": 400.6000061035156,
      "low": 381.489990234375,
      "close": 386.29998779296875,
      "volume": 2076100
    },
    {
      "time": "2025-11-20",
      "open": 401.7900085449219,
      "high": 405.5400085449219,
      "low": 383.2200012207031,
      "close": 385.6000061035156,
      "volume": 1898900
    },
    {
      "time": "2025-11-21",
      "open": 383.2699890136719,
      "high": 392.1499938964844,
      "low": 376.69000244140625,
      "close": 388.3599853515625,
      "volume": 1795800
    },
    {
      "time": "2025-11-24",
      "open": 395,
      "high": 405.9100036621094,
      "low": 391.6199951171875,
      "close": 404.6300048828125,
      "volume": 2855900
    },
    {
      "time": "2025-11-25",
      "open": 401.54998779296875,
      "high": 405.6199951171875,
      "low": 394.4100036621094,
      "close": 401.6099853515625,
      "volume": 1218000
    },
    {
      "time": "2025-11-26",
      "open": 403.1199951171875,
      "high": 411.6400146484375,
      "low": 401.2699890136719,
      "close": 409.67999267578125,
      "volume": 1603000
    },
    {
      "time": "2025-11-28",
      "open": 411.1000061035156,
      "high": 418.8900146484375,
      "low": 409.3699951171875,
      "close": 418.010009765625,
      "volume": 1062500
    },
    {
      "time": "2025-12-01",
      "open": 446,
      "high": 447,
      "low": 429.20001220703125,
      "close": 438.2900085449219,
      "volume": 5307000
    },
    {
      "time": "2025-12-02",
      "open": 441.55999755859375,
      "high": 453.5400085449219,
      "low": 440.1000061035156,
      "close": 449.3500061035156,
      "volume": 2740900
    },
    {
      "time": "2025-12-03",
      "open": 445.2799987792969,
      "high": 468.2900085449219,
      "low": 443.3599853515625,
      "close": 466.44000244140625,
      "volume": 2564200
    },
    {
      "time": "2025-12-04",
      "open": 462.70001220703125,
      "high": 465.70001220703125,
      "low": 460.20001220703125,
      "close": 463.739990234375,
      "volume": 1511500
    },
    {
      "time": "2025-12-05",
      "open": 464.9800109863281,
      "high": 471.1199951171875,
      "low": 464.3699951171875,
      "close": 466.760009765625,
      "volume": 1494100
    },
    {
      "time": "2025-12-08",
      "open": 467.7699890136719,
      "high": 468.82000732421875,
      "low": 460.1400146484375,
      "close": 465.75,
      "volume": 2172400
    },
    {
      "time": "2025-12-09",
      "open": 468.44000244140625,
      "high": 471.6300048828125,
      "low": 460.6099853515625,
      "close": 465.8500061035156,
      "volume": 1961600
    },
    {
      "time": "2025-12-10",
      "open": 463.6499938964844,
      "high": 478.6499938964844,
      "low": 461.8800048828125,
      "close": 475.8299865722656,
      "volume": 3278400
    },
    {
      "time": "2025-12-11",
      "open": 476.6199951171875,
      "high": 482.2300109863281,
      "low": 455.6099853515625,
      "close": 477.260009765625,
      "volume": 4607700
    },
    {
      "time": "2025-12-12",
      "open": 476.239990234375,
      "high": 477.5,
      "low": 452.510009765625,
      "close": 452.95001220703125,
      "volume": 2740800
    },
    {
      "time": "2025-12-15",
      "open": 458,
      "high": 470.7200012207031,
      "low": 453.489990234375,
      "close": 454.6700134277344,
      "volume": 2634200
    },
    {
      "time": "2025-12-16",
      "open": 453.8599853515625,
      "high": 465,
      "low": 452.5,
      "close": 463.3399963378906,
      "volume": 2098700
    },
    {
      "time": "2025-12-17",
      "open": 465.9100036621094,
      "high": 467,
      "low": 452.9599914550781,
      "close": 453.07000732421875,
      "volume": 2526100
    },
    {
      "time": "2025-12-18",
      "open": 460.32000732421875,
      "high": 467.82000732421875,
      "low": 454.69000244140625,
      "close": 458.1300048828125,
      "volume": 1694300
    },
    {
      "time": "2025-12-19",
      "open": 460.7699890136719,
      "high": 469.5799865722656,
      "low": 459.6099853515625,
      "close": 463.7300109863281,
      "volume": 3951800
    },
    {
      "time": "2025-12-22",
      "open": 468.25,
      "high": 483.9100036621094,
      "low": 467.82000732421875,
      "close": 481.239990234375,
      "volume": 2065800
    },
    {
      "time": "2025-12-23",
      "open": 477.5199890136719,
      "high": 478.19000244140625,
      "low": 469.8800048828125,
      "close": 475.4700012207031,
      "volume": 1318700
    },
    {
      "time": "2025-12-24",
      "open": 473.67999267578125,
      "high": 476.2900085449219,
      "low": 472.239990234375,
      "close": 475.75,
      "volume": 439100
    },
    {
      "time": "2025-12-26",
      "open": 474.9599914550781,
      "high": 478.5899963378906,
      "low": 472.3299865722656,
      "close": 477.1400146484375,
      "volume": 724100
    },
    {
      "time": "2025-12-29",
      "open": 473.8800048828125,
      "high": 484.6000061035156,
      "low": 472,
      "close": 478.9700012207031,
      "volume": 1327300
    },
    {
      "time": "2025-12-30",
      "open": 474.739990234375,
      "high": 478.7799987792969,
      "low": 472.0400085449219,
      "close": 474.489990234375,
      "volume": 834200
    },
    {
      "time": "2025-12-31",
      "open": 473.1300048828125,
      "high": 474.6600036621094,
      "low": 469.07000732421875,
      "close": 469.7200012207031,
      "volume": 1177500
    },
    {
      "time": "2026-01-02",
      "open": 478.94000244140625,
      "high": 485.8900146484375,
      "low": 471.4599914550781,
      "close": 480.4200134277344,
      "volume": 1490300
    },
    {
      "time": "2026-01-05",
      "open": 485.0299987792969,
      "high": 506.29998779296875,
      "low": 478.95001220703125,
      "close": 494.19000244140625,
      "volume": 2710800
    },
    {
      "time": "2026-01-06",
      "open": 495.6000061035156,
      "high": 509.4700012207031,
      "low": 494.04998779296875,
      "close": 508.7699890136719,
      "volume": 1848100
    },
    {
      "time": "2026-01-07",
      "open": 508,
      "high": 524.97998046875,
      "low": 503.8800048828125,
      "close": 519.7000122070312,
      "volume": 2269500
    },
    {
      "time": "2026-01-08",
      "open": 511.1300048828125,
      "high": 518.0599975585938,
      "low": 509.44000244140625,
      "close": 514.489990234375,
      "volume": 1360500
    },
    {
      "time": "2026-01-09",
      "open": 515.489990234375,
      "high": 528.9199829101562,
      "low": 511.1000061035156,
      "close": 525.1799926757812,
      "volume": 2095100
    },
    {
      "time": "2026-01-12",
      "open": 524.2100219726562,
      "high": 535.2000122070312,
      "low": 523.780029296875,
      "close": 533.4199829101562,
      "volume": 2202400
    },
    {
      "time": "2026-01-13",
      "open": 521.1799926757812,
      "high": 527.510009765625,
      "low": 511.4800109863281,
      "close": 511.79998779296875,
      "volume": 1770600
    },
    {
      "time": "2026-01-14",
      "open": 505.2200012207031,
      "high": 507.3699951171875,
      "low": 498.5799865722656,
      "close": 505.3399963378906,
      "volume": 1500100
    },
    {
      "time": "2026-01-15",
      "open": 510,
      "high": 519.0999755859375,
      "low": 502,
      "close": 508.19000244140625,
      "volume": 1240900
    },
    {
      "time": "2026-01-16",
      "open": 508.989990234375,
      "high": 520.239990234375,
      "low": 508,
      "close": 516.3099975585938,
      "volume": 1851200
    },
    {
      "time": "2026-01-20",
      "open": 499.1400146484375,
      "high": 512.8200073242188,
      "low": 492.6000061035156,
      "close": 510.9700012207031,
      "volume": 1692000
    },
    {
      "time": "2026-01-21",
      "open": 509.7699890136719,
      "high": 525.489990234375,
      "low": 503.54998779296875,
      "close": 521.9500122070312,
      "volume": 2122000
    },
    {
      "time": "2026-01-22",
      "open": 522.739990234375,
      "high": 525.0399780273438,
      "low": 500,
      "close": 509.4700012207031,
      "volume": 1902200
    },
    {
      "time": "2026-01-23",
      "open": 507.4700012207031,
      "high": 509.7099914550781,
      "low": 496.760009765625,
      "close": 501.3900146484375,
      "volume": 1446600
    },
    {
      "time": "2026-01-26",
      "open": 499.94000244140625,
      "high": 508,
      "low": 493.2699890136719,
      "close": 503.010009765625,
      "volume": 1445700
    },
    {
      "time": "2026-01-27",
      "open": 503.5,
      "high": 505.80999755859375,
      "low": 496.0299987792969,
      "close": 502.70001220703125,
      "volume": 1238300
    },
    {
      "time": "2026-01-28",
      "open": 504.8399963378906,
      "high": 515.7999877929688,
      "low": 504.8399963378906,
      "close": 511.3500061035156,
      "volume": 1380100
    },
    {
      "time": "2026-01-29",
      "open": 505.3399963378906,
      "high": 510.7099914550781,
      "low": 474.8900146484375,
      "close": 480,
      "volume": 2512400
    },
    {
      "time": "2026-01-30",
      "open": 474.5799865722656,
      "high": 475.2099914550781,
      "low": 463.2099914550781,
      "close": 465.1199951171875,
      "volume": 2483000
    },
    {
      "time": "2026-02-02",
      "open": 460.69000244140625,
      "high": 471.20001220703125,
      "low": 457.6000061035156,
      "close": 457.8900146484375,
      "volume": 1894100
    },
    {
      "time": "2026-02-03",
      "open": 455.69000244140625,
      "high": 456.989990234375,
      "low": 413.04998779296875,
      "close": 419.1400146484375,
      "volume": 5098200
    },
    {
      "time": "2026-02-04",
      "open": 413.9200134277344,
      "high": 425.5,
      "low": 405.7099914550781,
      "close": 418.9800109863281,
      "volume": 5120300
    },
    {
      "time": "2026-02-05",
      "open": 419.1000061035156,
      "high": 425.82000732421875,
      "low": 406.20001220703125,
      "close": 410.44000244140625,
      "volume": 3834100
    },
    {
      "time": "2026-02-06",
      "open": 424.989990234375,
      "high": 431.1300048828125,
      "low": 416.1600036621094,
      "close": 426.8800048828125,
      "volume": 2504300
    },
    {
      "time": "2026-02-09",
      "open": 427.8800048828125,
      "high": 442.95001220703125,
      "low": 424,
      "close": 438.8999938964844,
      "volume": 2044700
    },
    {
      "time": "2026-02-10",
      "open": 439.9100036621094,
      "high": 452,
      "low": 436,
      "close": 437.45001220703125,
      "volume": 1948900
    },
    {
      "time": "2026-02-11",
      "open": 442.0899963378906,
      "high": 443.260009765625,
      "low": 424.989990234375,
      "close": 438.2099914550781,
      "volume": 2246700
    },
    {
      "time": "2026-02-12",
      "open": 438.29998779296875,
      "high": 438.5199890136719,
      "low": 413.70001220703125,
      "close": 423.3500061035156,
      "volume": 2931300
    },
    {
      "time": "2026-02-13",
      "open": 423.3500061035156,
      "high": 441.44000244140625,
      "low": 420.5,
      "close": 437.0899963378906,
      "volume": 1738900
    },
    {
      "time": "2026-02-17",
      "open": 425.6000061035156,
      "high": 426.8399963378906,
      "low": 412.3399963378906,
      "close": 421.95001220703125,
      "volume": 2516900
    },
    {
      "time": "2026-02-18",
      "open": 438.3599853515625,
      "high": 446.9100036621094,
      "low": 433.2099914550781,
      "close": 442.30999755859375,
      "volume": 2147600
    },
    {
      "time": "2026-02-19",
      "open": 438.42999267578125,
      "high": 443.17999267578125,
      "low": 433.4200134277344,
      "close": 442.44000244140625,
      "volume": 1605700
    },
    {
      "time": "2026-02-20",
      "open": 438.69000244140625,
      "high": 450.3900146484375,
      "low": 437.20001220703125,
      "close": 439.94000244140625,
      "volume": 1697100
    },
    {
      "time": "2026-02-23",
      "open": 429.3900146484375,
      "high": 433.4100036621094,
      "low": 417.2699890136719,
      "close": 420.82000732421875,
      "volume": 1974900
    },
    {
      "time": "2026-02-24",
      "open": 419.3900146484375,
      "high": 443.3900146484375,
      "low": 415.0199890136719,
      "close": 440.7200012207031,
      "volume": 2185400
    },
    {
      "time": "2026-02-25",
      "open": 443.739990234375,
      "high": 454.1600036621094,
      "low": 439.8299865722656,
      "close": 449.1700134277344,
      "volume": 2915300
    },
    {
      "time": "2026-02-26",
      "open": 429.8800048828125,
      "high": 443.6000061035156,
      "low": 423.3800048828125,
      "close": 426,
      "volume": 3916800
    },
    {
      "time": "2026-02-27",
      "open": 410.4100036621094,
      "high": 417.1499938964844,
      "low": 404.5299987792969,
      "close": 414,
      "volume": 4647600
    },
    {
      "time": "2026-03-02",
      "open": 413.3699951171875,
      "high": 426.2200012207031,
      "low": 405.510009765625,
      "close": 424.6600036621094,
      "volume": 4066800
    },
    {
      "time": "2026-03-03",
      "open": 412.4800109863281,
      "high": 431.260009765625,
      "low": 410.6300048828125,
      "close": 424.32000732421875,
      "volume": 2644900
    },
    {
      "time": "2026-03-04",
      "open": 425.1099853515625,
      "high": 439.489990234375,
      "low": 420.3299865722656,
      "close": 430.9800109863281,
      "volume": 2482300
    },
    {
      "time": "2026-03-05",
      "open": 425.760009765625,
      "high": 447.7099914550781,
      "low": 425.760009765625,
      "close": 442.29998779296875,
      "volume": 2515900
    },
    {
      "time": "2026-03-06",
      "open": 432.55999755859375,
      "high": 445.3500061035156,
      "low": 431.79998779296875,
      "close": 437.4100036621094,
      "volume": 2165300
    },
    {
      "time": "2026-03-09",
      "open": 432.57000732421875,
      "high": 440.9100036621094,
      "low": 429.6499938964844,
      "close": 437.2200012207031,
      "volume": 2603500
    },
    {
      "time": "2026-03-10",
      "open": 437.0799865722656,
      "high": 439.010009765625,
      "low": 428,
      "close": 432.6499938964844,
      "volume": 1747800
    },
    {
      "time": "2026-03-11",
      "open": 432.07000732421875,
      "high": 436.3999938964844,
      "low": 425.32000732421875,
      "close": 432.9800109863281,
      "volume": 1611300
    },
    {
      "time": "2026-03-12",
      "open": 431.8699951171875,
      "high": 436.3699951171875,
      "low": 418.3599853515625,
      "close": 418.7200012207031,
      "volume": 1492900
    },
    {
      "time": "2026-03-13",
      "open": 419.010009765625,
      "high": 425.489990234375,
      "low": 410.0899963378906,
      "close": 412.6300048828125,
      "volume": 1487700
    },
    {
      "time": "2026-03-16",
      "open": 420.17999267578125,
      "high": 428.4200134277344,
      "low": 417.6099853515625,
      "close": 425.8800048828125,
      "volume": 1262000
    },
    {
      "time": "2026-03-17",
      "open": 428.25,
      "high": 435.4800109863281,
      "low": 427.55999755859375,
      "close": 429.2900085449219,
      "volume": 1068500
    },
    {
      "time": "2026-03-18",
      "open": 424.9700012207031,
      "high": 435.7099914550781,
      "low": 424,
      "close": 428.6700134277344,
      "volume": 1498700
    },
    {
      "time": "2026-03-19",
      "open": 424.7099914550781,
      "high": 433.239990234375,
      "low": 422.54998779296875,
      "close": 428.25,
      "volume": 1475100
    },
    {
      "time": "2026-03-20",
      "open": 425.8999938964844,
      "high": 429.9100036621094,
      "low": 419,
      "close": 420.32000732421875,
      "volume": 4137000
    },
    {
      "time": "2026-03-23",
      "open": 430.2099914550781,
      "high": 441.760009765625,
      "low": 429.6499938964844,
      "close": 432.4800109863281,
      "volume": 2511900
    },
    {
      "time": "2026-03-24",
      "open": 426.6700134277344,
      "high": 429.260009765625,
      "low": 409.8299865722656,
      "close": 415.6199951171875,
      "volume": 1932200
    },
    {
      "time": "2026-03-25",
      "open": 422.5,
      "high": 425.92999267578125,
      "low": 403.3299865722656,
      "close": 410.1300048828125,
      "volume": 2702300
    },
    {
      "time": "2026-03-26",
      "open": 405.2799987792969,
      "high": 413.5299987792969,
      "low": 400.3699951171875,
      "close": 401.95001220703125,
      "volume": 1380100
    },
    {
      "time": "2026-03-27",
      "open": 400,
      "high": 401.5400085449219,
      "low": 379.5,
      "close": 380.4700012207031,
      "volume": 2400900
    },
    {
      "time": "2026-03-30",
      "open": 382.8800048828125,
      "high": 390.7799987792969,
      "low": 379.95001220703125,
      "close": 383.1400146484375,
      "volume": 2006700
    },
    {
      "time": "2026-03-31",
      "open": 390.20001220703125,
      "high": 397.4700012207031,
      "low": 387.20001220703125,
      "close": 396.4800109863281,
      "volume": 1684000
    },
    {
      "time": "2026-04-01",
      "open": 403.29998779296875,
      "high": 403.4700012207031,
      "low": 394.5,
      "close": 396.739990234375,
      "volume": 1163600
    },
    {
      "time": "2026-04-02",
      "open": 389.6499938964844,
      "high": 401.07000732421875,
      "low": 386.5899963378906,
      "close": 395.95001220703125,
      "volume": 1077100
    },
    {
      "time": "2026-04-06",
      "open": 396.0400085449219,
      "high": 398.6099853515625,
      "low": 390.1199951171875,
      "close": 397.07000732421875,
      "volume": 1142400
    },
    {
      "time": "2026-04-07",
      "open": 393.69000244140625,
      "high": 398.1199951171875,
      "low": 388.8800048828125,
      "close": 397.8999938964844,
      "volume": 920600
    },
    {
      "time": "2026-04-08",
      "open": 411.75,
      "high": 415.1600036621094,
      "low": 405.5,
      "close": 410.1600036621094,
      "volume": 1617600
    },
    {
      "time": "2026-04-09",
      "open": 409.94000244140625,
      "high": 411,
      "low": 394.25,
      "close": 404.9200134277344,
      "volume": 1728800
    },
    {
      "time": "2026-04-10",
      "open": 401.6099853515625,
      "high": 403.9200134277344,
      "low": 389.1499938964844,
      "close": 392.239990234375,
      "volume": 1602300
    },
    {
      "time": "2026-04-13",
      "open": 392.5,
      "high": 418.4200134277344,
      "low": 388.07000732421875,
      "close": 417.7699890136719,
      "volume": 2525900
    },
    {
      "time": "2026-04-14",
      "open": 424.8299865722656,
      "high": 430.1400146484375,
      "low": 418.20001220703125,
      "close": 418.79998779296875,
      "volume": 1255700
    },
    {
      "time": "2026-04-15",
      "open": 424.260009765625,
      "high": 439.8800048828125,
      "low": 421.4200134277344,
      "close": 438.45001220703125,
      "volume": 2038100
    },
    {
      "time": "2026-04-16",
      "open": 446.3699951171875,
      "high": 449.6199951171875,
      "low": 436.4800109863281,
      "close": 441.1499938964844,
      "volume": 1382000
    },
    {
      "time": "2026-04-17",
      "open": 452.54998779296875,
      "high": 459.0199890136719,
      "low": 447.17999267578125,
      "close": 449.5799865722656,
      "volume": 1718200
    },
    {
      "time": "2026-04-20",
      "open": 448.0799865722656,
      "high": 463.1600036621094,
      "low": 447.42999267578125,
      "close": 460.95001220703125,
      "volume": 2122500
    },
    {
      "time": "2026-04-21",
      "open": 464.2699890136719,
      "high": 480.25,
      "low": 462,
      "close": 467.5799865722656,
      "volume": 1833000
    },
    {
      "time": "2026-04-22",
      "open": 470.8999938964844,
      "high": 478.7200012207031,
      "low": 470.8999938964844,
      "close": 477.260009765625,
      "volume": 1460700
    },
    {
      "time": "2026-04-23",
      "open": 466.1099853515625,
      "high": 467.30999755859375,
      "low": 450.1300048828125,
      "close": 456.8500061035156,
      "volume": 1864100
    },
    {
      "time": "2026-04-24",
      "open": 469.3800048828125,
      "high": 502.2799987792969,
      "low": 469.19000244140625,
      "close": 500.82000732421875,
      "volume": 2891300
    },
    {
      "time": "2026-04-27",
      "open": 496.94000244140625,
      "high": 500.989990234375,
      "low": 488,
      "close": 498.5400085449219,
      "volume": 2227500
    },
    {
      "time": "2026-04-28",
      "open": 497,
      "high": 498,
      "low": 479,
      "close": 483.8900146484375,
      "volume": 1548300
    },
    {
      "time": "2026-04-29",
      "open": 480,
      "high": 481.6199951171875,
      "low": 471.70001220703125,
      "close": 481.2200012207031,
      "volume": 1159500
    },
    {
      "time": "2026-04-30",
      "open": 481,
      "high": 483.67999267578125,
      "low": 471.6199951171875,
      "close": 482.6000061035156,
      "volume": 1341700
    },
    {
      "time": "2026-05-01",
      "open": 491.1600036621094,
      "high": 497.94000244140625,
      "low": 485.44000244140625,
      "close": 489.0199890136719,
      "volume": 845900
    },
    {
      "time": "2026-05-04",
      "open": 493.8399963378906,
      "high": 500.25,
      "low": 488.3399963378906,
      "close": 497.5,
      "volume": 1642500
    },
    {
      "time": "2026-05-05",
      "open": 501.7099914550781,
      "high": 512.5399780273438,
      "low": 500.010009765625,
      "close": 502.510009765625,
      "volume": 1883300
    },
    {
      "time": "2026-05-06",
      "open": 504.6000061035156,
      "high": 507.3399963378906,
      "low": 497.510009765625,
      "close": 504.4200134277344,
      "volume": 1866900
    },
    {
      "time": "2026-05-07",
      "open": 506.29998779296875,
      "high": 517,
      "low": 503.489990234375,
      "close": 505.19000244140625,
      "volume": 1597100
    },
    {
      "time": "2026-05-08",
      "open": 504.3699951171875,
      "high": 519.1099853515625,
      "low": 500.5899963378906,
      "close": 516.47998046875,
      "volume": 1733200
    },
    {
      "time": "2026-05-11",
      "open": 513.8900146484375,
      "high": 519.7100219726562,
      "low": 512,
      "close": 516.1900024414062,
      "volume": 1309800
    },
    {
      "time": "2026-05-12",
      "open": 511.29998779296875,
      "high": 517.1699829101562,
      "low": 508.1600036621094,
      "close": 513.2100219726562,
      "volume": 1217400
    },
    {
      "time": "2026-05-13",
      "open": 514.5900268554688,
      "high": 514.739990234375,
      "low": 502.2699890136719,
      "close": 509.2799987792969,
      "volume": 1335500
    },
    {
      "time": "2026-05-14",
      "open": 508.5899963378906,
      "high": 513.6500244140625,
      "low": 504.6400146484375,
      "close": 510.0199890136719,
      "volume": 1150000
    },
    {
      "time": "2026-05-15",
      "open": 502.239990234375,
      "high": 509,
      "low": 491.04998779296875,
      "close": 502.4200134277344,
      "volume": 1488500
    },
    {
      "time": "2026-05-18",
      "open": 499.17999267578125,
      "high": 501.8299865722656,
      "low": 489.0899963378906,
      "close": 498.42999267578125,
      "volume": 1883500
    },
    {
      "time": "2026-05-19",
      "open": 494.32000732421875,
      "high": 501,
      "low": 490.5799865722656,
      "close": 493.8699951171875,
      "volume": 1312200
    },
    {
      "time": "2026-05-20",
      "open": 479.3399963378906,
      "high": 499.2300109863281,
      "low": 473.7699890136719,
      "close": 498.92999267578125,
      "volume": 2259300
    },
    {
      "time": "2026-05-21",
      "open": 491.260009765625,
      "high": 504.7300109863281,
      "low": 488.69000244140625,
      "close": 503.9800109863281,
      "volume": 1423300
    },
    {
      "time": "2026-05-22",
      "open": 510,
      "high": 534.1099853515625,
      "low": 508.510009765625,
      "close": 524.739990234375,
      "volume": 1873100
    },
    {
      "time": "2026-05-26",
      "open": 529.969970703125,
      "high": 539.47998046875,
      "low": 524.1799926757812,
      "close": 534.5599975585938,
      "volume": 1792100
    },
    {
      "time": "2026-05-27",
      "open": 534.5599975585938,
      "high": 534.6199951171875,
      "low": 523.1500244140625,
      "close": 525.9199829101562,
      "volume": 2433700
    },
    {
      "time": "2026-05-28",
      "open": 510,
      "high": 526.0900268554688,
      "low": 471.69000244140625,
      "close": 480.6400146484375,
      "volume": 4745100
    },
    {
      "time": "2026-05-29",
      "open": 480.6700134277344,
      "high": 484.5,
      "low": 469.3699951171875,
      "close": 475.6199951171875,
      "volume": 3357500
    },
    {
      "time": "2026-06-01",
      "open": 484.07000732421875,
      "high": 494.25,
      "low": 470.739990234375,
      "close": 492.2900085449219,
      "volume": 2586600
    },
    {
      "time": "2026-06-02",
      "open": 485.6300048828125,
      "high": 508.7200012207031,
      "low": 485.6300048828125,
      "close": 508.3500061035156,
      "volume": 2347200
    },
    {
      "time": "2026-06-03",
      "open": 502.7799987792969,
      "high": 504.1199951171875,
      "low": 491.20001220703125,
      "close": 498.0199890136719,
      "volume": 1660900
    },
    {
      "time": "2026-06-04",
      "open": 500.3500061035156,
      "high": 500.3500061035156,
      "low": 485,
      "close": 494.4800109863281,
      "volume": 2013500
    },
    {
      "time": "2026-06-05",
      "open": 487.9800109863281,
      "high": 488.95001220703125,
      "low": 458.5299987792969,
      "close": 464.8500061035156,
      "volume": 1839400
    },
    {
      "time": "2026-06-08",
      "open": 467.2799987792969,
      "high": 478.510009765625,
      "low": 463.3800048828125,
      "close": 473.4800109863281,
      "volume": 1579400
    },
    {
      "time": "2026-06-09",
      "open": 475.80999755859375,
      "high": 487.54998779296875,
      "low": 451,
      "close": 465.2699890136719,
      "volume": 2165900
    },
    {
      "time": "2026-06-10",
      "open": 454.8800048828125,
      "high": 472.44000244140625,
      "low": 453.2799987792969,
      "close": 460.5400085449219,
      "volume": 1671700
    },
    {
      "time": "2026-06-11",
      "open": 457.760009765625,
      "high": 464.3800048828125,
      "low": 445,
      "close": 456.2900085449219,
      "volume": 1960600
    },
    {
      "time": "2026-06-12",
      "open": 457.0899963378906,
      "high": 461.0899963378906,
      "low": 445.010009765625,
      "close": 453.8900146484375,
      "volume": 1289500
    },
    {
      "time": "2026-06-15",
      "open": 462.29998779296875,
      "high": 463.5,
      "low": 453.0199890136719,
      "close": 454.3800048828125,
      "volume": 2359700
    },
    {
      "time": "2026-06-16",
      "open": 452,
      "high": 455.5,
      "low": 444.82000732421875,
      "close": 448.3800048828125,
      "volume": 1734700
    },
    {
      "time": "2026-06-17",
      "open": 448.3500061035156,
      "high": 478.5199890136719,
      "low": 446.17999267578125,
      "close": 461.739990234375,
      "volume": 1924900
    },
    {
      "time": "2026-06-18",
      "open": 461.989990234375,
      "high": 466.05999755859375,
      "low": 452.3299865722656,
      "close": 455.510009765625,
      "volume": 3227800
    },
    {
      "time": "2026-06-22",
      "open": 455.5299987792969,
      "high": 469.3999938964844,
      "low": 452.79998779296875,
      "close": 464.5799865722656,
      "volume": 2839900
    },
    {
      "time": "2026-06-23",
      "open": 465,
      "high": 479.79998779296875,
      "low": 461.4800109863281,
      "close": 461.5,
      "volume": 2160700
    },
    {
      "time": "2026-06-24",
      "open": 460.1600036621094,
      "high": 473.1700134277344,
      "low": 458.1300048828125,
      "close": 463.92999267578125,
      "volume": 1738800
    },
    {
      "time": "2026-06-25",
      "open": 463.1400146484375,
      "high": 465.54998779296875,
      "low": 449.3299865722656,
      "close": 455.0199890136719,
      "volume": 1564200
    },
    {
      "time": "2026-06-26",
      "open": 449.1499938964844,
      "high": 458.0299987792969,
      "low": 438.54998779296875,
      "close": 454.3399963378906,
      "volume": 5292800
    },
    {
      "time": "2026-06-29",
      "open": 457.92999267578125,
      "high": 460.32000732421875,
      "low": 438.5299987792969,
      "close": 447.260009765625,
      "volume": 2442100
    },
    {
      "time": "2026-06-30",
      "open": 441.989990234375,
      "high": 449.57000732421875,
      "low": 441.29998779296875,
      "close": 446.07000732421875,
      "volume": 2078700
    },
    {
      "time": "2026-07-01",
      "open": 454,
      "high": 464.4599914550781,
      "low": 453.4100036621094,
      "close": 454.5299987792969,
      "volume": 1543200
    },
    {
      "time": "2026-07-02",
      "open": 451.1400146484375,
      "high": 453.4800109863281,
      "low": 434.25,
      "close": 437.1600036621094,
      "volume": 1419800
    },
    {
      "time": "2026-07-06",
      "open": 435.239990234375,
      "high": 443.3800048828125,
      "low": 432.6300048828125,
      "close": 442.2699890136719,
      "volume": 1486500
    },
    {
      "time": "2026-07-07",
      "open": 447.8599853515625,
      "high": 451.5899963378906,
      "low": 430.3599853515625,
      "close": 436.6300048828125,
      "volume": 1484700
    },
    {
      "time": "2026-07-08",
      "open": 436.1400146484375,
      "high": 436.5400085449219,
      "low": 425.79998779296875,
      "close": 434.5,
      "volume": 1327900
    },
    {
      "time": "2026-07-09",
      "open": 429.8399963378906,
      "high": 443.489990234375,
      "low": 426.739990234375,
      "close": 443.3699951171875,
      "volume": 1245000
    },
    {
      "time": "2026-07-10",
      "open": 443.489990234375,
      "high": 447.8900146484375,
      "low": 438.4800109863281,
      "close": 445.5,
      "volume": 839500
    },
    {
      "time": "2026-07-13",
      "open": 448.8399963378906,
      "high": 453.9100036621094,
      "low": 432.7300109863281,
      "close": 433.82000732421875,
      "volume": 1619700
    },
    {
      "time": "2026-07-14",
      "open": 426.19000244140625,
      "high": 434.5400085449219,
      "low": 424.2699890136719,
      "close": 425.8999938964844,
      "volume": 1371800
    },
    {
      "time": "2026-07-15",
      "open": 429.8599853515625,
      "high": 432.3500061035156,
      "low": 421,
      "close": 425.2799987792969,
      "volume": 1419200
    },
    {
      "time": "2026-07-16",
      "open": 425.6400146484375,
      "high": 425.6400146484375,
      "low": 416.3399963378906,
      "close": 417.0299987792969,
      "volume": 1173300
    },
    {
      "time": "2026-07-17",
      "open": 401.5899963378906,
      "high": 402.7200012207031,
      "low": 366,
      "close": 384.2799987792969,
      "volume": 5039300
    },
    {
      "time": "2026-07-20",
      "open": 382,
      "high": 385.17999267578125,
      "low": 373.8599853515625,
      "close": 378.4599914550781,
      "volume": 2357100
    },
    {
      "time": "2026-07-21",
      "open": 377.19000244140625,
      "high": 391.0299987792969,
      "low": 376.82000732421875,
      "close": 389.07000732421875,
      "volume": 1883100
    },
    {
      "time": "2026-07-22",
      "open": 388.6199951171875,
      "high": 390.05999755859375,
      "low": 373.82000732421875,
      "close": 377.6099853515625,
      "volume": 2573700
    },
    {
      "time": "2026-07-23",
      "open": 376.8900146484375,
      "high": 378.9200134277344,
      "low": 371.4100036621094,
      "close": 373.5199890136719,
      "volume": 2230700
    },
    {
      "time": "2026-07-24",
      "open": 378,
      "high": 379.8399963378906,
      "low": 369.0199890136719,
      "close": 373.4700012207031,
      "volume": 1586400
    },
    {
      "time": "2026-07-27",
      "open": 384.2900085449219,
      "high": 395.8500061035156,
      "low": 383.3299865722656,
      "close": 388.989990234375,
      "volume": 2945200
    },
    {
      "time": "2026-07-28",
      "open": 392.5799865722656,
      "high": 402.260009765625,
      "low": 379.8299865722656,
      "close": 383.82000732421875,
      "volume": 2670500
    },
    {
      "time": "2026-07-29",
      "open": 385.489990234375,
      "high": 387.6499938964844,
      "low": 373.44000244140625,
      "close": 373.69000244140625,
      "volume": 1678400
    },
    {
      "time": "2026-07-30",
      "open": 376,
      "high": 381.04998779296875,
      "low": 370.20001220703125,
      "close": 372.3299865722656,
      "volume": 2311300
    },
    {
      "time": "2026-07-31",
      "open": 377.9100036621094,
      "high": 389.6400146484375,
      "low": 375.510009765625,
      "close": 388.760009765625,
      "volume": 2250200
    },
    {
      "time": "2026-08-03",
      "open": 394.2200012207031,
      "high": 396.0799865722656,
      "low": 386,
      "close": 392.07000732421875,
      "volume": 1799200
    },
    {
      "time": "2026-08-04",
      "open": 394.8900146484375,
      "high": 404.3299865722656,
      "low": 394,
      "close": 403.8599853515625,
      "volume": 1367400
    },
    {
      "time": "2026-08-05",
      "open": 409.6700134277344,
      "high": 412,
      "low": 400.67999267578125,
      "close": 400.82000732421875,
      "volume": 1379800
    },
    {
      "time": "2026-08-06",
      "open": 398,
      "high": 409.8999938964844,
      "low": 396.2699890136719,
      "close": 405.9800109863281,
      "volume": 1480600
    },
    {
      "time": "2026-08-07",
      "open": 408.7900085449219,
      "high": 416.44000244140625,
      "low": 405.6199951171875,
      "close": 415.989990234375,
      "volume": 1161500
    },
    {
      "time": "2026-08-10",
      "open": 416,
      "high": 421.3699951171875,
      "low": 411.2799987792969,
      "close": 411.67999267578125,
      "volume": 1374500
    },
    {
      "time": "2026-08-11",
      "open": 412,
      "high": 412.3399963378906,
      "low": 402.1600036621094,
      "close": 410.9100036621094,
      "volume": 970800
    },
    {
      "time": "2026-08-12",
      "open": 413.75,
      "high": 418.3800048828125,
      "low": 410.17999267578125,
      "close": 412.32000732421875,
      "volume": 989700
    },
    {
      "time": "2026-08-13",
      "open": 412.32000732421875,
      "high": 416.9100036621094,
      "low": 403.739990234375,
      "close": 411.75,
      "volume": 1443100
    },
    {
      "time": "2026-08-14",
      "open": 414.1099853515625,
      "high": 423.95001220703125,
      "low": 409.3999938964844,
      "close": 421.5,
      "volume": 1242800
    },
    {
      "time": "2026-08-17",
      "open": 417.6099853515625,
      "high": 425.7799987792969,
      "low": 411.510009765625,
      "close": 413.2200012207031,
      "volume": 1111000
    },
    {
      "time": "2026-08-18",
      "open": 410.79998779296875,
      "high": 412.8500061035156,
      "low": 402.42999267578125,
      "close": 404.4100036621094,
      "volume": 1607300
    },
    {
      "time": "2026-08-19",
      "open": 405.2300109863281,
      "high": 408.2300109863281,
      "low": 400.82000732421875,
      "close": 401.239990234375,
      "volume": 1359800
    },
    {
      "time": "2026-08-20",
      "open": 399.6000061035156,
      "high": 401.4200134277344,
      "low": 394.57000732421875,
      "close": 397.9200134277344,
      "volume": 1163900
    },
    {
      "time": "2026-08-21",
      "open": 400.6700134277344,
      "high": 401.9800109863281,
      "low": 394.7799987792969,
      "close": 397.8699951171875,
      "volume": 1256400
    },
    {
      "time": "2026-08-24",
      "open": 395.20001220703125,
      "high": 395.989990234375,
      "low": 388.1099853515625,
      "close": 394.510009765625,
      "volume": 1479500
    },
    {
      "time": "2026-08-25",
      "open": 396.3399963378906,
      "high": 410.92999267578125,
      "low": 395.25,
      "close": 408.7900085449219,
      "volume": 2965900
    },
    {
      "time": "2026-08-26",
      "open": 405.1000061035156,
      "high": 419.6000061035156,
      "low": 403.5400085449219,
      "close": 410,
      "volume": 2622500
    },
    {
      "time": "2026-08-27",
      "open": 419.6600036621094,
      "high": 464.9800109863281,
      "low": 415.30999755859375,
      "close": 464.8900146484375,
      "volume": 4072200
    },
    {
      "time": "2026-08-28",
      "open": 461.8500061035156,
      "high": 462.45001220703125,
      "low": 440.6000061035156,
      "close": 442.6099853515625,
      "volume": 2004100
    },
    {
      "time": "2026-08-31",
      "open": 437.95001220703125,
      "high": 445.8599853515625,
      "low": 434.45001220703125,
      "close": 439.5899963378906,
      "volume": 1681000
    },
    {
      "time": "2026-09-01",
      "open": 428.2099914550781,
      "high": 430.8800048828125,
      "low": 413.9700012207031,
      "close": 414.82000732421875,
      "volume": 2043200
    },
    {
      "time": "2026-09-02",
      "open": 413.7799987792969,
      "high": 418.7300109863281,
      "low": 410.5199890136719,
      "close": 415.9700012207031,
      "volume": 1269800
    },
    {
      "time": "2026-09-03",
      "open": 419.1000061035156,
      "high": 419.8399963378906,
      "low": 413.1099853515625,
      "close": 416.30999755859375,
      "volume": 1458100
    },
    {
      "time": "2026-09-04",
      "open": 418.1199951171875,
      "high": 418.1199951171875,
      "low": 380.3299865722656,
      "close": 393.8399963378906,
      "volume": 2967400
    },
    {
      "time": "2026-09-08",
      "open": 396.82000732421875,
      "high": 405.79998779296875,
      "low": 391.4599914550781,
      "close": 392.0299987792969,
      "volume": 2183100
    },
    {
      "time": "2026-09-09",
      "open": 391.3599853515625,
      "high": 398.4100036621094,
      "low": 387.6000061035156,
      "close": 393.2200012207031,
      "volume": 1380600
    },
    {
      "time": "2026-09-10",
      "open": 396.29998779296875,
      "high": 401.4700012207031,
      "low": 390.510009765625,
      "close": 397.1700134277344,
      "volume": 1668200
    },
    {
      "time": "2026-09-11",
      "open": 399.5,
      "high": 400.8299865722656,
      "low": 394.25,
      "close": 397.3800048828125,
      "volume": 1177600
    },
    {
      "time": "2026-09-14",
      "open": 393.8900146484375,
      "high": 395,
      "low": 382.3999938964844,
      "close": 382.44000244140625,
      "volume": 1087713
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 444.35959899902343
    },
    {
      "time": "2025-11-24",
      "value": 444.06819885253907
    },
    {
      "time": "2025-11-25",
      "value": 443.58099853515625
    },
    {
      "time": "2025-11-26",
      "value": 443.2665985107422
    },
    {
      "time": "2025-11-28",
      "value": 442.02459899902345
    },
    {
      "time": "2025-12-01",
      "value": 440.8803991699219
    },
    {
      "time": "2025-12-02",
      "value": 439.5715997314453
    },
    {
      "time": "2025-12-03",
      "value": 439.09399963378905
    },
    {
      "time": "2025-12-04",
      "value": 439.00699951171873
    },
    {
      "time": "2025-12-05",
      "value": 438.59819946289065
    },
    {
      "time": "2025-12-08",
      "value": 438.15799926757813
    },
    {
      "time": "2025-12-09",
      "value": 437.84279968261717
    },
    {
      "time": "2025-12-10",
      "value": 437.49159912109377
    },
    {
      "time": "2025-12-11",
      "value": 437.2611993408203
    },
    {
      "time": "2025-12-12",
      "value": 436.89719970703123
    },
    {
      "time": "2025-12-15",
      "value": 436.60719970703127
    },
    {
      "time": "2025-12-16",
      "value": 436.309599609375
    },
    {
      "time": "2025-12-17",
      "value": 435.81440002441406
    },
    {
      "time": "2025-12-18",
      "value": 435.1898004150391
    },
    {
      "time": "2025-12-19",
      "value": 434.7762005615234
    },
    {
      "time": "2025-12-22",
      "value": 435.62260009765623
    },
    {
      "time": "2025-12-23",
      "value": 436.1720001220703
    },
    {
      "time": "2025-12-24",
      "value": 436.8117999267578
    },
    {
      "time": "2025-12-26",
      "value": 437.63660034179685
    },
    {
      "time": "2025-12-29",
      "value": 438.4120001220703
    },
    {
      "time": "2025-12-30",
      "value": 438.9489996337891
    },
    {
      "time": "2025-12-31",
      "value": 439.2763995361328
    },
    {
      "time": "2026-01-02",
      "value": 439.70399963378907
    },
    {
      "time": "2026-01-05",
      "value": 440.5017999267578
    },
    {
      "time": "2026-01-06",
      "value": 441.55539978027343
    },
    {
      "time": "2026-01-07",
      "value": 442.6658001708984
    },
    {
      "time": "2026-01-08",
      "value": 443.64739990234375
    },
    {
      "time": "2026-01-09",
      "value": 445.01440002441404
    },
    {
      "time": "2026-01-12",
      "value": 446.57599975585936
    },
    {
      "time": "2026-01-13",
      "value": 447.9533996582031
    },
    {
      "time": "2026-01-14",
      "value": 448.9837994384766
    },
    {
      "time": "2026-01-15",
      "value": 450.23319946289064
    },
    {
      "time": "2026-01-16",
      "value": 452.2323992919922
    },
    {
      "time": "2026-01-20",
      "value": 454.269599609375
    },
    {
      "time": "2026-01-21",
      "value": 456.7857995605469
    },
    {
      "time": "2026-01-22",
      "value": 459.1065997314453
    },
    {
      "time": "2026-01-23",
      "value": 461.11900024414064
    },
    {
      "time": "2026-01-26",
      "value": 463.2672003173828
    },
    {
      "time": "2026-01-27",
      "value": 465.3450006103516
    },
    {
      "time": "2026-01-28",
      "value": 467.69340087890623
    },
    {
      "time": "2026-01-29",
      "value": 469.4968011474609
    },
    {
      "time": "2026-01-30",
      "value": 470.99440124511716
    },
    {
      "time": "2026-02-02",
      "value": 472.4758013916016
    },
    {
      "time": "2026-02-03",
      "value": 473.1326019287109
    },
    {
      "time": "2026-02-04",
      "value": 473.8002020263672
    },
    {
      "time": "2026-02-05",
      "value": 474.2418023681641
    },
    {
      "time": "2026-02-06",
      "value": 474.6868023681641
    },
    {
      "time": "2026-02-09",
      "value": 475.4326025390625
    },
    {
      "time": "2026-02-10",
      "value": 475.9880029296875
    },
    {
      "time": "2026-02-11",
      "value": 476.3920025634766
    },
    {
      "time": "2026-02-12",
      "value": 476.09320251464845
    },
    {
      "time": "2026-02-13",
      "value": 475.84800231933593
    },
    {
      "time": "2026-02-17",
      "value": 474.95820251464846
    },
    {
      "time": "2026-02-18",
      "value": 474.5296026611328
    },
    {
      "time": "2026-02-19",
      "value": 474.04320251464844
    },
    {
      "time": "2026-02-20",
      "value": 473.5270025634766
    },
    {
      "time": "2026-02-23",
      "value": 472.62640258789065
    },
    {
      "time": "2026-02-24",
      "value": 471.92420288085935
    },
    {
      "time": "2026-02-25",
      "value": 471.3624029541016
    },
    {
      "time": "2026-02-26",
      "value": 470.82340270996093
    },
    {
      "time": "2026-02-27",
      "value": 470.01000244140624
    },
    {
      "time": "2026-03-02",
      "value": 469.2364025878906
    },
    {
      "time": "2026-03-03",
      "value": 468.6614025878906
    },
    {
      "time": "2026-03-04",
      "value": 468.11840270996095
    },
    {
      "time": "2026-03-05",
      "value": 467.68980224609373
    },
    {
      "time": "2026-03-06",
      "value": 466.8132025146484
    },
    {
      "time": "2026-03-09",
      "value": 466.04820251464844
    },
    {
      "time": "2026-03-10",
      "value": 465.18620239257814
    },
    {
      "time": "2026-03-11",
      "value": 464.3030023193359
    },
    {
      "time": "2026-03-12",
      "value": 463.09800231933593
    },
    {
      "time": "2026-03-13",
      "value": 461.86080261230467
    },
    {
      "time": "2026-03-16",
      "value": 460.9840026855469
    },
    {
      "time": "2026-03-17",
      "value": 459.96140258789063
    },
    {
      "time": "2026-03-18",
      "value": 458.6510028076172
    },
    {
      "time": "2026-03-19",
      "value": 457.04060302734376
    },
    {
      "time": "2026-03-20",
      "value": 455.0530029296875
    },
    {
      "time": "2026-03-23",
      "value": 453.41280334472657
    },
    {
      "time": "2026-03-24",
      "value": 451.2216033935547
    },
    {
      "time": "2026-03-25",
      "value": 448.7558038330078
    },
    {
      "time": "2026-03-26",
      "value": 446.5588043212891
    },
    {
      "time": "2026-03-27",
      "value": 444.0614044189453
    },
    {
      "time": "2026-03-30",
      "value": 441.56040466308593
    },
    {
      "time": "2026-03-31",
      "value": 439.16380493164064
    },
    {
      "time": "2026-04-01",
      "value": 436.87920471191404
    },
    {
      "time": "2026-04-02",
      "value": 434.35920471191406
    },
    {
      "time": "2026-04-06",
      "value": 432.1112048339844
    },
    {
      "time": "2026-04-07",
      "value": 430.0414044189453
    },
    {
      "time": "2026-04-08",
      "value": 428.184404296875
    },
    {
      "time": "2026-04-09",
      "value": 426.2288043212891
    },
    {
      "time": "2026-04-10",
      "value": 423.84660400390624
    },
    {
      "time": "2026-04-13",
      "value": 422.6020037841797
    },
    {
      "time": "2026-04-14",
      "value": 421.6756036376953
    },
    {
      "time": "2026-04-15",
      "value": 421.2868035888672
    },
    {
      "time": "2026-04-16",
      "value": 421.7270031738281
    },
    {
      "time": "2026-04-17",
      "value": 422.33900268554686
    },
    {
      "time": "2026-04-20",
      "value": 423.34920288085937
    },
    {
      "time": "2026-04-21",
      "value": 424.16320251464845
    },
    {
      "time": "2026-04-22",
      "value": 424.93040283203123
    },
    {
      "time": "2026-04-23",
      "value": 425.31840270996094
    },
    {
      "time": "2026-04-24",
      "value": 426.57060302734374
    },
    {
      "time": "2026-04-27",
      "value": 428.07440307617185
    },
    {
      "time": "2026-04-28",
      "value": 429.0104034423828
    },
    {
      "time": "2026-04-29",
      "value": 430.19580322265625
    },
    {
      "time": "2026-04-30",
      "value": 431.00160339355466
    },
    {
      "time": "2026-05-01",
      "value": 431.933203125
    },
    {
      "time": "2026-05-04",
      "value": 433.0844030761719
    },
    {
      "time": "2026-05-05",
      "value": 434.718203125
    },
    {
      "time": "2026-05-06",
      "value": 435.9922033691406
    },
    {
      "time": "2026-05-07",
      "value": 437.11260314941404
    },
    {
      "time": "2026-05-08",
      "value": 438.92220275878907
    },
    {
      "time": "2026-05-11",
      "value": 440.9660028076172
    },
    {
      "time": "2026-05-12",
      "value": 442.7370031738281
    },
    {
      "time": "2026-05-13",
      "value": 444.4362030029297
    },
    {
      "time": "2026-05-14",
      "value": 446.0170025634766
    },
    {
      "time": "2026-05-15",
      "value": 447.2194030761719
    },
    {
      "time": "2026-05-18",
      "value": 448.43980285644534
    },
    {
      "time": "2026-05-19",
      "value": 449.572802734375
    },
    {
      "time": "2026-05-20",
      "value": 450.8984027099609
    },
    {
      "time": "2026-05-21",
      "value": 452.31840270996094
    },
    {
      "time": "2026-05-22",
      "value": 454.43880249023437
    },
    {
      "time": "2026-05-26",
      "value": 456.87740234375
    },
    {
      "time": "2026-05-27",
      "value": 458.8782019042969
    },
    {
      "time": "2026-05-28",
      "value": 459.9052020263672
    },
    {
      "time": "2026-05-29",
      "value": 460.8442016601563
    },
    {
      "time": "2026-06-01",
      "value": 462.1250018310547
    },
    {
      "time": "2026-06-02",
      "value": 463.88560180664064
    },
    {
      "time": "2026-06-03",
      "value": 465.1964013671875
    },
    {
      "time": "2026-06-04",
      "value": 466.77360168457034
    },
    {
      "time": "2026-06-05",
      "value": 467.86800170898437
    },
    {
      "time": "2026-06-08",
      "value": 469.2986016845703
    },
    {
      "time": "2026-06-09",
      "value": 470.9946014404297
    },
    {
      "time": "2026-06-10",
      "value": 472.5426013183594
    },
    {
      "time": "2026-06-11",
      "value": 473.7388012695312
    },
    {
      "time": "2026-06-12",
      "value": 474.8818017578125
    },
    {
      "time": "2026-06-15",
      "value": 476.05040161132814
    },
    {
      "time": "2026-06-16",
      "value": 477.0766015625
    },
    {
      "time": "2026-06-17",
      "value": 478.3534014892578
    },
    {
      "time": "2026-06-18",
      "value": 479.2604016113281
    },
    {
      "time": "2026-06-22",
      "value": 480.45360107421874
    },
    {
      "time": "2026-06-23",
      "value": 481.83880126953125
    },
    {
      "time": "2026-06-24",
      "value": 482.76200134277343
    },
    {
      "time": "2026-06-25",
      "value": 483.4864013671875
    },
    {
      "time": "2026-06-26",
      "value": 483.8042010498047
    },
    {
      "time": "2026-06-29",
      "value": 483.9264013671875
    },
    {
      "time": "2026-06-30",
      "value": 483.85620178222655
    },
    {
      "time": "2026-07-01",
      "value": 483.72780151367186
    },
    {
      "time": "2026-07-02",
      "value": 483.11940185546877
    },
    {
      "time": "2026-07-06",
      "value": 482.4196014404297
    },
    {
      "time": "2026-07-07",
      "value": 482.0152014160156
    },
    {
      "time": "2026-07-08",
      "value": 480.68880126953127
    },
    {
      "time": "2026-07-09",
      "value": 479.58540100097656
    },
    {
      "time": "2026-07-10",
      "value": 478.81760070800783
    },
    {
      "time": "2026-07-13",
      "value": 477.8696008300781
    },
    {
      "time": "2026-07-14",
      "value": 476.7356005859375
    },
    {
      "time": "2026-07-15",
      "value": 475.46080078125
    },
    {
      "time": "2026-07-16",
      "value": 473.8514007568359
    },
    {
      "time": "2026-07-17",
      "value": 471.4868005371094
    },
    {
      "time": "2026-07-20",
      "value": 468.96760009765626
    },
    {
      "time": "2026-07-21",
      "value": 466.6452001953125
    },
    {
      "time": "2026-07-22",
      "value": 463.86780029296875
    },
    {
      "time": "2026-07-23",
      "value": 461.01440002441404
    },
    {
      "time": "2026-07-24",
      "value": 458.219599609375
    },
    {
      "time": "2026-07-27",
      "value": 455.81379943847656
    },
    {
      "time": "2026-07-28",
      "value": 453.2897998046875
    },
    {
      "time": "2026-07-29",
      "value": 450.71519958496094
    },
    {
      "time": "2026-07-30",
      "value": 448.1931994628906
    },
    {
      "time": "2026-07-31",
      "value": 446.0909997558594
    },
    {
      "time": "2026-08-03",
      "value": 443.9538000488281
    },
    {
      "time": "2026-08-04",
      "value": 441.95139953613284
    },
    {
      "time": "2026-08-05",
      "value": 439.4729998779297
    },
    {
      "time": "2026-08-06",
      "value": 436.9014001464844
    },
    {
      "time": "2026-08-07",
      "value": 434.70280029296873
    },
    {
      "time": "2026-08-10",
      "value": 433.32359985351565
    },
    {
      "time": "2026-08-11",
      "value": 432.0294000244141
    },
    {
      "time": "2026-08-12",
      "value": 430.43
    },
    {
      "time": "2026-08-13",
      "value": 428.4979998779297
    },
    {
      "time": "2026-08-14",
      "value": 426.96760009765626
    },
    {
      "time": "2026-08-17",
      "value": 425.34239990234374
    },
    {
      "time": "2026-08-18",
      "value": 424.13359985351565
    },
    {
      "time": "2026-08-19",
      "value": 422.68879943847656
    },
    {
      "time": "2026-08-20",
      "value": 421.3417999267578
    },
    {
      "time": "2026-08-21",
      "value": 420.0883996582031
    },
    {
      "time": "2026-08-24",
      "value": 418.85279968261716
    },
    {
      "time": "2026-08-25",
      "value": 417.9507995605469
    },
    {
      "time": "2026-08-26",
      "value": 417.0631994628906
    },
    {
      "time": "2026-08-27",
      "value": 417.3933996582031
    },
    {
      "time": "2026-08-28",
      "value": 417.0107995605469
    },
    {
      "time": "2026-08-31",
      "value": 416.69239929199216
    },
    {
      "time": "2026-09-01",
      "value": 415.69719970703125
    },
    {
      "time": "2026-09-02",
      "value": 414.78659973144534
    },
    {
      "time": "2026-09-03",
      "value": 413.8341998291016
    },
    {
      "time": "2026-09-04",
      "value": 412.61059997558596
    },
    {
      "time": "2026-09-08",
      "value": 411.36440002441407
    },
    {
      "time": "2026-09-09",
      "value": 410.2835998535156
    },
    {
      "time": "2026-09-10",
      "value": 409.30559997558595
    },
    {
      "time": "2026-09-11",
      "value": 408.16260009765625
    },
    {
      "time": "2026-09-14",
      "value": 407.06820007324217
    }
  ],
  "analysis": null
}