{
  "ok": true,
  "cached": false,
  "ticker": "STRL",
  "price": 474.97,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-08-07",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-06-16",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-05-18",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Is Sterling's Semiconductor Push the Next Big Growth Catalyst Today?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/sterlings-semiconductor-push-next-big-144100627.html",
      "published": "2026-09-14"
    },
    {
      "title": "Sterling Infrastructure (STRL) Falls More Steeply Than Broader Market: What Investors Need to Know",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/sterling-infrastructure-strl-falls-more-214504565.html",
      "published": "2026-09-10"
    },
    {
      "title": "Sterling Infrastructure (STRL) Declines More Than Market: Some Information for Investors",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/sterling-infrastructure-strl-declines-more-215004115.html",
      "published": "2026-09-09"
    },
    {
      "title": "Sterling Stock Plunges 35% in 3 Months: Is the Sell-Off Overdone?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/sterling-stock-plunges-35-3-171700980.html",
      "published": "2026-09-09"
    },
    {
      "title": "3 Quality Compounders Worth Your Attention",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/3-quality-compounders-worth-attention-000718824.html",
      "published": "2026-09-09"
    },
    {
      "title": "Sterling's Electrical Capacity Gets Tight: Can M&A Bridge the Gap?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/sterlings-electrical-capacity-gets-tight-135700923.html",
      "published": "2026-09-07"
    },
    {
      "title": "Sterling to Participate in Upcoming Investor Conferences",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/sterling-participate-upcoming-investor-conferences-130500935.html",
      "published": "2026-09-04"
    },
    {
      "title": "Sterling Infrastructure (STRL) Down 15.8% Since Last Earnings Report: Can It Rebound?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/sterling-infrastructure-strl-down-15-153010062.html",
      "published": "2026-09-02"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 316.1199951171875,
      "high": 326.82000732421875,
      "low": 314.6600036621094,
      "close": 322.8999938964844,
      "volume": 491000
    },
    {
      "time": "2025-09-16",
      "open": 323.010009765625,
      "high": 327.07000732421875,
      "low": 312.3699951171875,
      "close": 319.3800048828125,
      "volume": 387600
    },
    {
      "time": "2025-09-17",
      "open": 320.0899963378906,
      "high": 325.1700134277344,
      "low": 316.57000732421875,
      "close": 320.94000244140625,
      "volume": 357000
    },
    {
      "time": "2025-09-18",
      "open": 325.0299987792969,
      "high": 351.2799987792969,
      "low": 323.20001220703125,
      "close": 348.5799865722656,
      "volume": 677700
    },
    {
      "time": "2025-09-19",
      "open": 352.3299865722656,
      "high": 363.0799865722656,
      "low": 351.55999755859375,
      "close": 360.25,
      "volume": 2093600
    },
    {
      "time": "2025-09-22",
      "open": 360,
      "high": 368.2699890136719,
      "low": 354,
      "close": 367.3900146484375,
      "volume": 493500
    },
    {
      "time": "2025-09-23",
      "open": 368.9599914550781,
      "high": 374.6700134277344,
      "low": 362.4800109863281,
      "close": 371.8399963378906,
      "volume": 633900
    },
    {
      "time": "2025-09-24",
      "open": 374.7300109863281,
      "high": 376.75,
      "low": 343,
      "close": 344.04998779296875,
      "volume": 773800
    },
    {
      "time": "2025-09-25",
      "open": 326.239990234375,
      "high": 341.92999267578125,
      "low": 319,
      "close": 338.44000244140625,
      "volume": 779400
    },
    {
      "time": "2025-09-26",
      "open": 338.20001220703125,
      "high": 349.9599914550781,
      "low": 336,
      "close": 342.1099853515625,
      "volume": 404900
    },
    {
      "time": "2025-09-29",
      "open": 344.3999938964844,
      "high": 351.67999267578125,
      "low": 338.29998779296875,
      "close": 341.1000061035156,
      "volume": 506900
    },
    {
      "time": "2025-09-30",
      "open": 340.260009765625,
      "high": 344.5899963378906,
      "low": 334.70001220703125,
      "close": 339.67999267578125,
      "volume": 398200
    },
    {
      "time": "2025-10-01",
      "open": 334.9200134277344,
      "high": 344.1300048828125,
      "low": 329.0299987792969,
      "close": 337.92999267578125,
      "volume": 353400
    },
    {
      "time": "2025-10-02",
      "open": 339.5,
      "high": 356.2099914550781,
      "low": 332.19000244140625,
      "close": 351.6600036621094,
      "volume": 741000
    },
    {
      "time": "2025-10-03",
      "open": 352.8699951171875,
      "high": 355.3299865722656,
      "low": 344.1199951171875,
      "close": 349.29998779296875,
      "volume": 439100
    },
    {
      "time": "2025-10-06",
      "open": 350.5299987792969,
      "high": 362,
      "low": 349.8399963378906,
      "close": 352.7799987792969,
      "volume": 347900
    },
    {
      "time": "2025-10-07",
      "open": 354.42999267578125,
      "high": 360.8399963378906,
      "low": 334.6499938964844,
      "close": 348.57000732421875,
      "volume": 499600
    },
    {
      "time": "2025-10-08",
      "open": 353.5,
      "high": 368,
      "low": 351.55999755859375,
      "close": 366.989990234375,
      "volume": 423600
    },
    {
      "time": "2025-10-09",
      "open": 367.2300109863281,
      "high": 368,
      "low": 352.1700134277344,
      "close": 355.5299987792969,
      "volume": 394500
    },
    {
      "time": "2025-10-10",
      "open": 355.6700134277344,
      "high": 364.2799987792969,
      "low": 335.5400085449219,
      "close": 336.6300048828125,
      "volume": 425100
    },
    {
      "time": "2025-10-13",
      "open": 347.54998779296875,
      "high": 362.8599853515625,
      "low": 347.5,
      "close": 355.2699890136719,
      "volume": 532300
    },
    {
      "time": "2025-10-14",
      "open": 345,
      "high": 364.55999755859375,
      "low": 340.1000061035156,
      "close": 361.44000244140625,
      "volume": 230200
    },
    {
      "time": "2025-10-15",
      "open": 370,
      "high": 374.82000732421875,
      "low": 362.19000244140625,
      "close": 365.3900146484375,
      "volume": 504100
    },
    {
      "time": "2025-10-16",
      "open": 368.8800048828125,
      "high": 376.75,
      "low": 359.55999755859375,
      "close": 361.0199890136719,
      "volume": 371200
    },
    {
      "time": "2025-10-17",
      "open": 357.05999755859375,
      "high": 365,
      "low": 351.79998779296875,
      "close": 355.5799865722656,
      "volume": 407200
    },
    {
      "time": "2025-10-20",
      "open": 364,
      "high": 372.739990234375,
      "low": 363,
      "close": 369.010009765625,
      "volume": 323000
    },
    {
      "time": "2025-10-21",
      "open": 368.82000732421875,
      "high": 368.82000732421875,
      "low": 345.8900146484375,
      "close": 364.32000732421875,
      "volume": 375800
    },
    {
      "time": "2025-10-22",
      "open": 361.17999267578125,
      "high": 367.6300048828125,
      "low": 315.9700012207031,
      "close": 332.75,
      "volume": 773200
    },
    {
      "time": "2025-10-23",
      "open": 334,
      "high": 353.94000244140625,
      "low": 333.5,
      "close": 353.79998779296875,
      "volume": 379900
    },
    {
      "time": "2025-10-24",
      "open": 369.7699890136719,
      "high": 384,
      "low": 368.79998779296875,
      "close": 379.0799865722656,
      "volume": 539400
    },
    {
      "time": "2025-10-27",
      "open": 391,
      "high": 391.7200012207031,
      "low": 374.82000732421875,
      "close": 376.739990234375,
      "volume": 505600
    },
    {
      "time": "2025-10-28",
      "open": 377.1700134277344,
      "high": 384.989990234375,
      "low": 370.7200012207031,
      "close": 379.8900146484375,
      "volume": 378200
    },
    {
      "time": "2025-10-29",
      "open": 386.5299987792969,
      "high": 409.3299865722656,
      "low": 383,
      "close": 403.3500061035156,
      "volume": 617200
    },
    {
      "time": "2025-10-30",
      "open": 394.3699951171875,
      "high": 403.0199890136719,
      "low": 375.2900085449219,
      "close": 379.0299987792969,
      "volume": 633100
    },
    {
      "time": "2025-10-31",
      "open": 387.69000244140625,
      "high": 393.6400146484375,
      "low": 370.7300109863281,
      "close": 377.8999938964844,
      "volume": 521600
    },
    {
      "time": "2025-11-03",
      "open": 380.1000061035156,
      "high": 396.4100036621094,
      "low": 373.7099914550781,
      "close": 392.7699890136719,
      "volume": 849400
    },
    {
      "time": "2025-11-04",
      "open": 405.8900146484375,
      "high": 419.1400146484375,
      "low": 381.3800048828125,
      "close": 382.57000732421875,
      "volume": 870600
    },
    {
      "time": "2025-11-05",
      "open": 391.8599853515625,
      "high": 416,
      "low": 386,
      "close": 411.07000732421875,
      "volume": 610700
    },
    {
      "time": "2025-11-06",
      "open": 411.07000732421875,
      "high": 413.010009765625,
      "low": 382.4200134277344,
      "close": 388.67999267578125,
      "volume": 523700
    },
    {
      "time": "2025-11-07",
      "open": 375.0199890136719,
      "high": 379,
      "low": 357.7200012207031,
      "close": 377.8399963378906,
      "volume": 780600
    },
    {
      "time": "2025-11-10",
      "open": 394.2799987792969,
      "high": 397,
      "low": 379.510009765625,
      "close": 384.45001220703125,
      "volume": 479700
    },
    {
      "time": "2025-11-11",
      "open": 384.0199890136719,
      "high": 384.0199890136719,
      "low": 372.3299865722656,
      "close": 381.2200012207031,
      "volume": 326300
    },
    {
      "time": "2025-11-12",
      "open": 388,
      "high": 398.42999267578125,
      "low": 372.3900146484375,
      "close": 380.70001220703125,
      "volume": 5589400
    },
    {
      "time": "2025-11-13",
      "open": 378.05999755859375,
      "high": 378.6300048828125,
      "low": 325.5299987792969,
      "close": 326.6000061035156,
      "volume": 1460300
    },
    {
      "time": "2025-11-14",
      "open": 312.1199951171875,
      "high": 341.94000244140625,
      "low": 311.20001220703125,
      "close": 338.6600036621094,
      "volume": 1405800
    },
    {
      "time": "2025-11-17",
      "open": 338.6600036621094,
      "high": 344.1300048828125,
      "low": 326.010009765625,
      "close": 332.82000732421875,
      "volume": 511200
    },
    {
      "time": "2025-11-18",
      "open": 325.3699951171875,
      "high": 338,
      "low": 321.739990234375,
      "close": 333.8800048828125,
      "volume": 601500
    },
    {
      "time": "2025-11-19",
      "open": 339.3399963378906,
      "high": 350.82000732421875,
      "low": 332.5,
      "close": 334.1700134277344,
      "volume": 418400
    },
    {
      "time": "2025-11-20",
      "open": 351.6499938964844,
      "high": 366.5799865722656,
      "low": 313.57000732421875,
      "close": 314.55999755859375,
      "volume": 884500
    },
    {
      "time": "2025-11-21",
      "open": 314.8999938964844,
      "high": 317.3999938964844,
      "low": 299.6400146484375,
      "close": 315.1000061035156,
      "volume": 1005900
    },
    {
      "time": "2025-11-24",
      "open": 319.4800109863281,
      "high": 343.94000244140625,
      "low": 319.1199951171875,
      "close": 342.44000244140625,
      "volume": 531500
    },
    {
      "time": "2025-11-25",
      "open": 340.239990234375,
      "high": 343.0199890136719,
      "low": 324.6099853515625,
      "close": 332.9599914550781,
      "volume": 599000
    },
    {
      "time": "2025-11-26",
      "open": 336.510009765625,
      "high": 344.989990234375,
      "low": 333.8599853515625,
      "close": 339.75,
      "volume": 336300
    },
    {
      "time": "2025-11-28",
      "open": 342.2200012207031,
      "high": 344.8999938964844,
      "low": 339,
      "close": 344.30999755859375,
      "volume": 155500
    },
    {
      "time": "2025-12-01",
      "open": 332.1400146484375,
      "high": 335.70001220703125,
      "low": 319.5,
      "close": 320.510009765625,
      "volume": 565500
    },
    {
      "time": "2025-12-02",
      "open": 327.0899963378906,
      "high": 338.75,
      "low": 325,
      "close": 327.7799987792969,
      "volume": 590700
    },
    {
      "time": "2025-12-03",
      "open": 326.7799987792969,
      "high": 327.3599853515625,
      "low": 309.29998779296875,
      "close": 323.4599914550781,
      "volume": 1177700
    },
    {
      "time": "2025-12-04",
      "open": 316.5899963378906,
      "high": 337.2200012207031,
      "low": 313,
      "close": 332.2900085449219,
      "volume": 568200
    },
    {
      "time": "2025-12-05",
      "open": 329.2099914550781,
      "high": 330.5899963378906,
      "low": 315.75,
      "close": 325.1000061035156,
      "volume": 1331500
    },
    {
      "time": "2025-12-08",
      "open": 328.57000732421875,
      "high": 334,
      "low": 322.0899963378906,
      "close": 324.6199951171875,
      "volume": 417500
    },
    {
      "time": "2025-12-09",
      "open": 322.80999755859375,
      "high": 328.29998779296875,
      "low": 318.5,
      "close": 324.1000061035156,
      "volume": 347600
    },
    {
      "time": "2025-12-10",
      "open": 324.0199890136719,
      "high": 337.9599914550781,
      "low": 318.3299865722656,
      "close": 331.6099853515625,
      "volume": 525200
    },
    {
      "time": "2025-12-11",
      "open": 329.67999267578125,
      "high": 343.79998779296875,
      "low": 321.69000244140625,
      "close": 340.510009765625,
      "volume": 526700
    },
    {
      "time": "2025-12-12",
      "open": 337.3900146484375,
      "high": 338.0299987792969,
      "low": 304.0199890136719,
      "close": 315.1499938964844,
      "volume": 704600
    },
    {
      "time": "2025-12-15",
      "open": 321.1099853515625,
      "high": 327.0799865722656,
      "low": 316,
      "close": 319.1199951171875,
      "volume": 485300
    },
    {
      "time": "2025-12-16",
      "open": 317.17999267578125,
      "high": 327.5400085449219,
      "low": 312.3299865722656,
      "close": 319.1300048828125,
      "volume": 651000
    },
    {
      "time": "2025-12-17",
      "open": 319.1300048828125,
      "high": 322.57000732421875,
      "low": 281.5799865722656,
      "close": 283.57000732421875,
      "volume": 1010400
    },
    {
      "time": "2025-12-18",
      "open": 296.7699890136719,
      "high": 308.3800048828125,
      "low": 294.67999267578125,
      "close": 302.29998779296875,
      "volume": 561000
    },
    {
      "time": "2025-12-19",
      "open": 306.760009765625,
      "high": 319.42999267578125,
      "low": 306,
      "close": 308.5799865722656,
      "volume": 1245200
    },
    {
      "time": "2025-12-22",
      "open": 312.2699890136719,
      "high": 318.0199890136719,
      "low": 309.8500061035156,
      "close": 313.0400085449219,
      "volume": 392000
    },
    {
      "time": "2025-12-23",
      "open": 309.8500061035156,
      "high": 317.6700134277344,
      "low": 306.07000732421875,
      "close": 315.8699951171875,
      "volume": 378100
    },
    {
      "time": "2025-12-24",
      "open": 312.0799865722656,
      "high": 315.04998779296875,
      "low": 309,
      "close": 314,
      "volume": 375400
    },
    {
      "time": "2025-12-26",
      "open": 314.4599914550781,
      "high": 320,
      "low": 310,
      "close": 316.54998779296875,
      "volume": 544000
    },
    {
      "time": "2025-12-29",
      "open": 312.2200012207031,
      "high": 315.04998779296875,
      "low": 309,
      "close": 310.7900085449219,
      "volume": 460900
    },
    {
      "time": "2025-12-30",
      "open": 311.239990234375,
      "high": 313.80999755859375,
      "low": 307.07000732421875,
      "close": 307.67999267578125,
      "volume": 294200
    },
    {
      "time": "2025-12-31",
      "open": 307.3800048828125,
      "high": 312.5,
      "low": 305.17999267578125,
      "close": 306.2300109863281,
      "volume": 405500
    },
    {
      "time": "2026-01-02",
      "open": 309.42999267578125,
      "high": 322.3999938964844,
      "low": 308.8500061035156,
      "close": 319.1600036621094,
      "volume": 414600
    },
    {
      "time": "2026-01-05",
      "open": 325.1199951171875,
      "high": 332.8399963378906,
      "low": 323,
      "close": 327.1099853515625,
      "volume": 539300
    },
    {
      "time": "2026-01-06",
      "open": 328.17999267578125,
      "high": 329.5,
      "low": 304.4599914550781,
      "close": 317.4100036621094,
      "volume": 456900
    },
    {
      "time": "2026-01-07",
      "open": 317.2200012207031,
      "high": 317.4100036621094,
      "low": 307.3299865722656,
      "close": 312.239990234375,
      "volume": 398800
    },
    {
      "time": "2026-01-08",
      "open": 312.9700012207031,
      "high": 315.4599914550781,
      "low": 293.29998779296875,
      "close": 297.6199951171875,
      "volume": 529700
    },
    {
      "time": "2026-01-09",
      "open": 300.0299987792969,
      "high": 313,
      "low": 297.5,
      "close": 308.1300048828125,
      "volume": 521800
    },
    {
      "time": "2026-01-12",
      "open": 303.32000732421875,
      "high": 312.25,
      "low": 301.010009765625,
      "close": 307.5799865722656,
      "volume": 621900
    },
    {
      "time": "2026-01-13",
      "open": 308.17999267578125,
      "high": 322.5,
      "low": 308,
      "close": 321.6000061035156,
      "volume": 388800
    },
    {
      "time": "2026-01-14",
      "open": 320.4100036621094,
      "high": 326.0899963378906,
      "low": 310.5799865722656,
      "close": 319.2699890136719,
      "volume": 321200
    },
    {
      "time": "2026-01-15",
      "open": 328.20001220703125,
      "high": 344.7699890136719,
      "low": 327.2099914550781,
      "close": 336.30999755859375,
      "volume": 453000
    },
    {
      "time": "2026-01-16",
      "open": 338.510009765625,
      "high": 357.2099914550781,
      "low": 338.510009765625,
      "close": 350.9599914550781,
      "volume": 648100
    },
    {
      "time": "2026-01-20",
      "open": 338.75,
      "high": 357,
      "low": 338.5799865722656,
      "close": 349.5899963378906,
      "volume": 601900
    },
    {
      "time": "2026-01-21",
      "open": 354.07000732421875,
      "high": 364.5,
      "low": 340.1000061035156,
      "close": 362.5299987792969,
      "volume": 443700
    },
    {
      "time": "2026-01-22",
      "open": 368.9800109863281,
      "high": 372.07000732421875,
      "low": 349.510009765625,
      "close": 364.25,
      "volume": 459400
    },
    {
      "time": "2026-01-23",
      "open": 364.32000732421875,
      "high": 365,
      "low": 349.9700012207031,
      "close": 351.3900146484375,
      "volume": 398100
    },
    {
      "time": "2026-01-26",
      "open": 351.6300048828125,
      "high": 363.3999938964844,
      "low": 349,
      "close": 361.2099914550781,
      "volume": 308300
    },
    {
      "time": "2026-01-27",
      "open": 363.2900085449219,
      "high": 375,
      "low": 356.2099914550781,
      "close": 372.25,
      "volume": 317700
    },
    {
      "time": "2026-01-28",
      "open": 376.0199890136719,
      "high": 378.1700134277344,
      "low": 360.239990234375,
      "close": 373.5199890136719,
      "volume": 300400
    },
    {
      "time": "2026-01-29",
      "open": 377.54998779296875,
      "high": 384.010009765625,
      "low": 365.9200134277344,
      "close": 379.2300109863281,
      "volume": 327900
    },
    {
      "time": "2026-01-30",
      "open": 374.42999267578125,
      "high": 386.3299865722656,
      "low": 355.4100036621094,
      "close": 357.9100036621094,
      "volume": 476700
    },
    {
      "time": "2026-02-02",
      "open": 357.8599853515625,
      "high": 373.1499938964844,
      "low": 356.7099914550781,
      "close": 367.95001220703125,
      "volume": 291000
    },
    {
      "time": "2026-02-03",
      "open": 378.6400146484375,
      "high": 387.4599914550781,
      "low": 369.6499938964844,
      "close": 386.7799987792969,
      "volume": 315700
    },
    {
      "time": "2026-02-04",
      "open": 387.4200134277344,
      "high": 388.8299865722656,
      "low": 344.17999267578125,
      "close": 360.1600036621094,
      "volume": 547800
    },
    {
      "time": "2026-02-05",
      "open": 351.42999267578125,
      "high": 369.6700134277344,
      "low": 345,
      "close": 365.07000732421875,
      "volume": 446600
    },
    {
      "time": "2026-02-06",
      "open": 370.239990234375,
      "high": 404,
      "low": 370.239990234375,
      "close": 401.2900085449219,
      "volume": 631600
    },
    {
      "time": "2026-02-09",
      "open": 401.8999938964844,
      "high": 426.0899963378906,
      "low": 397.3999938964844,
      "close": 418.6099853515625,
      "volume": 641900
    },
    {
      "time": "2026-02-10",
      "open": 418.6700134277344,
      "high": 423,
      "low": 406.4700012207031,
      "close": 415.19000244140625,
      "volume": 456500
    },
    {
      "time": "2026-02-11",
      "open": 426,
      "high": 441.2799987792969,
      "low": 415.5,
      "close": 433.9100036621094,
      "volume": 633100
    },
    {
      "time": "2026-02-12",
      "open": 454.6499938964844,
      "high": 470,
      "low": 430.4200134277344,
      "close": 431.42999267578125,
      "volume": 876100
    },
    {
      "time": "2026-02-13",
      "open": 429.2200012207031,
      "high": 445,
      "low": 417.6600036621094,
      "close": 437.7699890136719,
      "volume": 525600
    },
    {
      "time": "2026-02-17",
      "open": 435.8800048828125,
      "high": 440.80999755859375,
      "low": 419.510009765625,
      "close": 421.20001220703125,
      "volume": 472400
    },
    {
      "time": "2026-02-18",
      "open": 420.6300048828125,
      "high": 430.989990234375,
      "low": 405.2699890136719,
      "close": 410.6300048828125,
      "volume": 523300
    },
    {
      "time": "2026-02-19",
      "open": 410.510009765625,
      "high": 420.7799987792969,
      "low": 394.6300048828125,
      "close": 415.1300048828125,
      "volume": 558900
    },
    {
      "time": "2026-02-20",
      "open": 414,
      "high": 445,
      "low": 414,
      "close": 435.5,
      "volume": 664000
    },
    {
      "time": "2026-02-23",
      "open": 428,
      "high": 436,
      "low": 423.2799987792969,
      "close": 434.6400146484375,
      "volume": 524700
    },
    {
      "time": "2026-02-24",
      "open": 429.57000732421875,
      "high": 460.7200012207031,
      "low": 421,
      "close": 459.7200012207031,
      "volume": 552100
    },
    {
      "time": "2026-02-25",
      "open": 463.07000732421875,
      "high": 467.5299987792969,
      "low": 445.010009765625,
      "close": 455.25,
      "volume": 917100
    },
    {
      "time": "2026-02-26",
      "open": 474.6700134277344,
      "high": 477.0299987792969,
      "low": 415.3500061035156,
      "close": 433.3399963378906,
      "volume": 909100
    },
    {
      "time": "2026-02-27",
      "open": 424.5199890136719,
      "high": 441.8800048828125,
      "low": 413,
      "close": 428.1300048828125,
      "volume": 642900
    },
    {
      "time": "2026-03-02",
      "open": 426.6199951171875,
      "high": 444.82000732421875,
      "low": 421.1400146484375,
      "close": 432.8699951171875,
      "volume": 558100
    },
    {
      "time": "2026-03-03",
      "open": 414.8500061035156,
      "high": 423.3500061035156,
      "low": 399,
      "close": 415.510009765625,
      "volume": 486100
    },
    {
      "time": "2026-03-04",
      "open": 421.739990234375,
      "high": 428.739990234375,
      "low": 410.6199951171875,
      "close": 420.2200012207031,
      "volume": 458900
    },
    {
      "time": "2026-03-05",
      "open": 412.3900146484375,
      "high": 418.5799865722656,
      "low": 385.010009765625,
      "close": 398.8699951171875,
      "volume": 549100
    },
    {
      "time": "2026-03-06",
      "open": 381.70001220703125,
      "high": 404.989990234375,
      "low": 376.239990234375,
      "close": 395.1099853515625,
      "volume": 751400
    },
    {
      "time": "2026-03-09",
      "open": 383.7200012207031,
      "high": 411.80999755859375,
      "low": 380.2799987792969,
      "close": 411.3800048828125,
      "volume": 619300
    },
    {
      "time": "2026-03-10",
      "open": 412.17999267578125,
      "high": 422.1400146484375,
      "low": 408.3900146484375,
      "close": 411.5299987792969,
      "volume": 490700
    },
    {
      "time": "2026-03-11",
      "open": 411.2699890136719,
      "high": 429.2699890136719,
      "low": 405.5,
      "close": 420.6000061035156,
      "volume": 392100
    },
    {
      "time": "2026-03-12",
      "open": 410.42999267578125,
      "high": 411.989990234375,
      "low": 392.75,
      "close": 404.5899963378906,
      "volume": 464100
    },
    {
      "time": "2026-03-13",
      "open": 406.19000244140625,
      "high": 412,
      "low": 390,
      "close": 398.1199951171875,
      "volume": 357900
    },
    {
      "time": "2026-03-16",
      "open": 409.54998779296875,
      "high": 420.57000732421875,
      "low": 409,
      "close": 417.760009765625,
      "volume": 300700
    },
    {
      "time": "2026-03-17",
      "open": 419.55999755859375,
      "high": 427.25,
      "low": 410.5,
      "close": 425.510009765625,
      "volume": 429800
    },
    {
      "time": "2026-03-18",
      "open": 429.69000244140625,
      "high": 436,
      "low": 418.19000244140625,
      "close": 421.2300109863281,
      "volume": 386600
    },
    {
      "time": "2026-03-19",
      "open": 410.1000061035156,
      "high": 440.7799987792969,
      "low": 408.1199951171875,
      "close": 431.7799987792969,
      "volume": 414600
    },
    {
      "time": "2026-03-20",
      "open": 431.9700012207031,
      "high": 433.5,
      "low": 395.5199890136719,
      "close": 401.6099853515625,
      "volume": 783900
    },
    {
      "time": "2026-03-23",
      "open": 413,
      "high": 435,
      "low": 412.94000244140625,
      "close": 422.54998779296875,
      "volume": 376400
    },
    {
      "time": "2026-03-24",
      "open": 419.1700134277344,
      "high": 446.8900146484375,
      "low": 418.760009765625,
      "close": 446.1600036621094,
      "volume": 319500
    },
    {
      "time": "2026-03-25",
      "open": 454.1300048828125,
      "high": 460.6400146484375,
      "low": 448,
      "close": 452.9200134277344,
      "volume": 443400
    },
    {
      "time": "2026-03-26",
      "open": 440.4800109863281,
      "high": 444.95001220703125,
      "low": 410.7200012207031,
      "close": 415.92999267578125,
      "volume": 313700
    },
    {
      "time": "2026-03-27",
      "open": 415.92999267578125,
      "high": 427.760009765625,
      "low": 415.82000732421875,
      "close": 420.239990234375,
      "volume": 305900
    },
    {
      "time": "2026-03-30",
      "open": 421.94000244140625,
      "high": 425,
      "low": 375.0799865722656,
      "close": 382.54998779296875,
      "volume": 748000
    },
    {
      "time": "2026-03-31",
      "open": 395.010009765625,
      "high": 411.510009765625,
      "low": 385,
      "close": 407.2699890136719,
      "volume": 740500
    },
    {
      "time": "2026-04-01",
      "open": 418.75,
      "high": 434.1099853515625,
      "low": 418,
      "close": 421.2900085449219,
      "volume": 428600
    },
    {
      "time": "2026-04-02",
      "open": 402.44000244140625,
      "high": 432.239990234375,
      "low": 402,
      "close": 416.3399963378906,
      "volume": 350100
    },
    {
      "time": "2026-04-06",
      "open": 416.1300048828125,
      "high": 419.260009765625,
      "low": 392.04998779296875,
      "close": 393.7099914550781,
      "volume": 457100
    },
    {
      "time": "2026-04-07",
      "open": 388.739990234375,
      "high": 388.95001220703125,
      "low": 362.5899963378906,
      "close": 382.2200012207031,
      "volume": 801400
    },
    {
      "time": "2026-04-08",
      "open": 413.5799865722656,
      "high": 425,
      "low": 409.5199890136719,
      "close": 423.3500061035156,
      "volume": 549400
    },
    {
      "time": "2026-04-09",
      "open": 423.3500061035156,
      "high": 450.3399963378906,
      "low": 423.3500061035156,
      "close": 435.6499938964844,
      "volume": 504300
    },
    {
      "time": "2026-04-10",
      "open": 437.1000061035156,
      "high": 455,
      "low": 430.010009765625,
      "close": 446.3599853515625,
      "volume": 338800
    },
    {
      "time": "2026-04-13",
      "open": 441.2200012207031,
      "high": 461.42999267578125,
      "low": 440,
      "close": 459.0199890136719,
      "volume": 388500
    },
    {
      "time": "2026-04-14",
      "open": 465.9100036621094,
      "high": 472.6099853515625,
      "low": 457.0199890136719,
      "close": 464.5400085449219,
      "volume": 552900
    },
    {
      "time": "2026-04-15",
      "open": 458.4200134277344,
      "high": 465.1400146484375,
      "low": 449,
      "close": 456.0799865722656,
      "volume": 417100
    },
    {
      "time": "2026-04-16",
      "open": 458.3599853515625,
      "high": 463.75,
      "low": 440,
      "close": 441.1000061035156,
      "volume": 405700
    },
    {
      "time": "2026-04-17",
      "open": 451.7099914550781,
      "high": 466.1300048828125,
      "low": 445,
      "close": 463.6499938964844,
      "volume": 594200
    },
    {
      "time": "2026-04-20",
      "open": 465,
      "high": 475.4200134277344,
      "low": 459.3699951171875,
      "close": 472.8999938964844,
      "volume": 255900
    },
    {
      "time": "2026-04-21",
      "open": 477.4100036621094,
      "high": 484.3399963378906,
      "low": 463.1300048828125,
      "close": 472.8399963378906,
      "volume": 343100
    },
    {
      "time": "2026-04-22",
      "open": 483.4800109863281,
      "high": 490,
      "low": 472.2799987792969,
      "close": 487.8699951171875,
      "volume": 430700
    },
    {
      "time": "2026-04-23",
      "open": 495,
      "high": 504.04998779296875,
      "low": 484.7099914550781,
      "close": 495.6700134277344,
      "volume": 446900
    },
    {
      "time": "2026-04-24",
      "open": 500,
      "high": 512.3599853515625,
      "low": 490.5,
      "close": 497.17999267578125,
      "volume": 370100
    },
    {
      "time": "2026-04-27",
      "open": 501.4800109863281,
      "high": 508.7900085449219,
      "low": 485.010009765625,
      "close": 505.45001220703125,
      "volume": 336600
    },
    {
      "time": "2026-04-28",
      "open": 494.25,
      "high": 498.25,
      "low": 465.3500061035156,
      "close": 471.8500061035156,
      "volume": 429300
    },
    {
      "time": "2026-04-29",
      "open": 471.989990234375,
      "high": 484.5,
      "low": 467.57000732421875,
      "close": 469.75,
      "volume": 285300
    },
    {
      "time": "2026-04-30",
      "open": 484.8599853515625,
      "high": 521.2899780273438,
      "low": 484,
      "close": 515.6199951171875,
      "volume": 508700
    },
    {
      "time": "2026-05-01",
      "open": 521.1099853515625,
      "high": 537.6699829101562,
      "low": 508.1600036621094,
      "close": 532.6699829101562,
      "volume": 449600
    },
    {
      "time": "2026-05-04",
      "open": 537.8499755859375,
      "high": 548,
      "low": 527.719970703125,
      "close": 529.489990234375,
      "volume": 738500
    },
    {
      "time": "2026-05-05",
      "open": 727.4500122070312,
      "high": 807.2999877929688,
      "low": 704.0999755859375,
      "close": 806,
      "volume": 2429100
    },
    {
      "time": "2026-05-06",
      "open": 814.77001953125,
      "high": 888.9500122070312,
      "low": 812,
      "close": 886.219970703125,
      "volume": 1348100
    },
    {
      "time": "2026-05-07",
      "open": 871,
      "high": 880,
      "low": 808,
      "close": 811.4099731445312,
      "volume": 1053200
    },
    {
      "time": "2026-05-08",
      "open": 854.3800048828125,
      "high": 856.4099731445312,
      "low": 820,
      "close": 844.7999877929688,
      "volume": 719500
    },
    {
      "time": "2026-05-11",
      "open": 851,
      "high": 875,
      "low": 842.1900024414062,
      "close": 868.1799926757812,
      "volume": 598900
    },
    {
      "time": "2026-05-12",
      "open": 834.4000244140625,
      "high": 857.4099731445312,
      "low": 806.0700073242188,
      "close": 851.3499755859375,
      "volume": 716600
    },
    {
      "time": "2026-05-13",
      "open": 861.77001953125,
      "high": 871.8699951171875,
      "low": 831.9000244140625,
      "close": 854.280029296875,
      "volume": 583200
    },
    {
      "time": "2026-05-14",
      "open": 859,
      "high": 893.1300048828125,
      "low": 845.1400146484375,
      "close": 889.030029296875,
      "volume": 549500
    },
    {
      "time": "2026-05-15",
      "open": 859.5900268554688,
      "high": 859.5900268554688,
      "low": 831,
      "close": 848.8400268554688,
      "volume": 472700
    },
    {
      "time": "2026-05-18",
      "open": 857.6900024414062,
      "high": 857.6900024414062,
      "low": 754.72998046875,
      "close": 770.760009765625,
      "volume": 732900
    },
    {
      "time": "2026-05-19",
      "open": 746.469970703125,
      "high": 757.7000122070312,
      "low": 702.510009765625,
      "close": 728.2899780273438,
      "volume": 822200
    },
    {
      "time": "2026-05-20",
      "open": 744.5700073242188,
      "high": 756.9600219726562,
      "low": 725,
      "close": 752,
      "volume": 560200
    },
    {
      "time": "2026-05-21",
      "open": 749.969970703125,
      "high": 763.280029296875,
      "low": 732.8900146484375,
      "close": 733.77001953125,
      "volume": 496300
    },
    {
      "time": "2026-05-22",
      "open": 741.1099853515625,
      "high": 749.4500122070312,
      "low": 714.780029296875,
      "close": 732.9400024414062,
      "volume": 547900
    },
    {
      "time": "2026-05-26",
      "open": 755,
      "high": 788.72998046875,
      "low": 749.5599975585938,
      "close": 783.530029296875,
      "volume": 562300
    },
    {
      "time": "2026-05-27",
      "open": 795.6300048828125,
      "high": 800.1799926757812,
      "low": 760,
      "close": 782.1199951171875,
      "volume": 389300
    },
    {
      "time": "2026-05-28",
      "open": 781.739990234375,
      "high": 848,
      "low": 776,
      "close": 842.9600219726562,
      "volume": 1075500
    },
    {
      "time": "2026-05-29",
      "open": 850,
      "high": 870.1199951171875,
      "low": 843.3699951171875,
      "close": 860.8400268554688,
      "volume": 1016600
    },
    {
      "time": "2026-06-01",
      "open": 836.239990234375,
      "high": 861,
      "low": 822.6199951171875,
      "close": 845.3900146484375,
      "volume": 505500
    },
    {
      "time": "2026-06-02",
      "open": 844.3099975585938,
      "high": 880,
      "low": 837.9099731445312,
      "close": 875.52001953125,
      "volume": 564400
    },
    {
      "time": "2026-06-03",
      "open": 879.989990234375,
      "high": 971.75,
      "low": 875,
      "close": 957.030029296875,
      "volume": 1047500
    },
    {
      "time": "2026-06-04",
      "open": 922.2000122070312,
      "high": 1005.6799926757812,
      "low": 908.2100219726562,
      "close": 993.739990234375,
      "volume": 818100
    },
    {
      "time": "2026-06-05",
      "open": 964.6099853515625,
      "high": 969.8800048828125,
      "low": 865.260009765625,
      "close": 882.4299926757812,
      "volume": 808700
    },
    {
      "time": "2026-06-08",
      "open": 897.7000122070312,
      "high": 905.4099731445312,
      "low": 850,
      "close": 891.8599853515625,
      "volume": 650100
    },
    {
      "time": "2026-06-09",
      "open": 898.6699829101562,
      "high": 911.0499877929688,
      "low": 789.8200073242188,
      "close": 842.010009765625,
      "volume": 689600
    },
    {
      "time": "2026-06-10",
      "open": 839.010009765625,
      "high": 864.989990234375,
      "low": 770.219970703125,
      "close": 770.25,
      "volume": 764200
    },
    {
      "time": "2026-06-11",
      "open": 797,
      "high": 848,
      "low": 789.9500122070312,
      "close": 838.5499877929688,
      "volume": 551700
    },
    {
      "time": "2026-06-12",
      "open": 853.8200073242188,
      "high": 872.9299926757812,
      "low": 842.02001953125,
      "close": 858.989990234375,
      "volume": 476700
    },
    {
      "time": "2026-06-15",
      "open": 904.3599853515625,
      "high": 908,
      "low": 861,
      "close": 866.6699829101562,
      "volume": 546200
    },
    {
      "time": "2026-06-16",
      "open": 870.0499877929688,
      "high": 895.8200073242188,
      "low": 847.6199951171875,
      "close": 857.760009765625,
      "volume": 488800
    },
    {
      "time": "2026-06-17",
      "open": 871.3099975585938,
      "high": 875,
      "low": 832.5599975585938,
      "close": 838.2100219726562,
      "volume": 777900
    },
    {
      "time": "2026-06-18",
      "open": 870.1599731445312,
      "high": 880,
      "low": 827.9000244140625,
      "close": 861.8800048828125,
      "volume": 1102000
    },
    {
      "time": "2026-06-22",
      "open": 880.739990234375,
      "high": 936.6799926757812,
      "low": 875.77001953125,
      "close": 932.75,
      "volume": 651900
    },
    {
      "time": "2026-06-23",
      "open": 866.739990234375,
      "high": 902.6199951171875,
      "low": 840.0599975585938,
      "close": 892.25,
      "volume": 686900
    },
    {
      "time": "2026-06-24",
      "open": 893.989990234375,
      "high": 920,
      "low": 855.5,
      "close": 867.22998046875,
      "volume": 642700
    },
    {
      "time": "2026-06-25",
      "open": 888,
      "high": 925.8400268554688,
      "low": 860.9000244140625,
      "close": 881.9199829101562,
      "volume": 662900
    },
    {
      "time": "2026-06-26",
      "open": 843.1900024414062,
      "high": 869.02001953125,
      "low": 791.219970703125,
      "close": 804.760009765625,
      "volume": 5142300
    },
    {
      "time": "2026-06-29",
      "open": 810.5399780273438,
      "high": 836.4000244140625,
      "low": 794.469970703125,
      "close": 813.77001953125,
      "volume": 755500
    },
    {
      "time": "2026-06-30",
      "open": 810,
      "high": 845,
      "low": 796,
      "close": 839.3599853515625,
      "volume": 640900
    },
    {
      "time": "2026-07-01",
      "open": 814.75,
      "high": 814.75,
      "low": 768.8800048828125,
      "close": 776.5499877929688,
      "volume": 654500
    },
    {
      "time": "2026-07-02",
      "open": 785.1199951171875,
      "high": 792.739990234375,
      "low": 690.2899780273438,
      "close": 700.75,
      "volume": 990500
    },
    {
      "time": "2026-07-06",
      "open": 714.239990234375,
      "high": 745.6799926757812,
      "low": 707.1099853515625,
      "close": 717.1099853515625,
      "volume": 494100
    },
    {
      "time": "2026-07-07",
      "open": 681.27001953125,
      "high": 699.75,
      "low": 646,
      "close": 674.3900146484375,
      "volume": 658900
    },
    {
      "time": "2026-07-08",
      "open": 670.5700073242188,
      "high": 695,
      "low": 646.0499877929688,
      "close": 660.719970703125,
      "volume": 691400
    },
    {
      "time": "2026-07-09",
      "open": 706.72998046875,
      "high": 715.77001953125,
      "low": 696.8800048828125,
      "close": 707.1699829101562,
      "volume": 738100
    },
    {
      "time": "2026-07-10",
      "open": 698.9500122070312,
      "high": 698.9500122070312,
      "low": 666.719970703125,
      "close": 682.2899780273438,
      "volume": 408400
    },
    {
      "time": "2026-07-13",
      "open": 668.989990234375,
      "high": 677.1500244140625,
      "low": 653.010009765625,
      "close": 660.0399780273438,
      "volume": 405600
    },
    {
      "time": "2026-07-14",
      "open": 685,
      "high": 709.6699829101562,
      "low": 670.3599853515625,
      "close": 679.6199951171875,
      "volume": 895100
    },
    {
      "time": "2026-07-15",
      "open": 686.47998046875,
      "high": 693.72998046875,
      "low": 632.6799926757812,
      "close": 668.8200073242188,
      "volume": 716300
    },
    {
      "time": "2026-07-16",
      "open": 640.010009765625,
      "high": 655.3200073242188,
      "low": 632.7100219726562,
      "close": 641.3499755859375,
      "volume": 568700
    },
    {
      "time": "2026-07-17",
      "open": 609.739990234375,
      "high": 643.3599853515625,
      "low": 593.6199951171875,
      "close": 638.5599975585938,
      "volume": 1205900
    },
    {
      "time": "2026-07-20",
      "open": 650.1099853515625,
      "high": 668.9199829101562,
      "low": 642.219970703125,
      "close": 650.219970703125,
      "volume": 566100
    },
    {
      "time": "2026-07-21",
      "open": 683.5,
      "high": 698.9199829101562,
      "low": 674.260009765625,
      "close": 694.4000244140625,
      "volume": 523800
    },
    {
      "time": "2026-07-22",
      "open": 674.47998046875,
      "high": 724.97998046875,
      "low": 674,
      "close": 719.3400268554688,
      "volume": 485000
    },
    {
      "time": "2026-07-23",
      "open": 710.6500244140625,
      "high": 737.9600219726562,
      "low": 705.5999755859375,
      "close": 717.3400268554688,
      "volume": 486200
    },
    {
      "time": "2026-07-24",
      "open": 710.7999877929688,
      "high": 717.3400268554688,
      "low": 659,
      "close": 660.9400024414062,
      "volume": 436500
    },
    {
      "time": "2026-07-27",
      "open": 669.1799926757812,
      "high": 677.5800170898438,
      "low": 612,
      "close": 634.6300048828125,
      "volume": 526000
    },
    {
      "time": "2026-07-28",
      "open": 600.4199829101562,
      "high": 602,
      "low": 525.1599731445312,
      "close": 538.0900268554688,
      "volume": 2761600
    },
    {
      "time": "2026-07-29",
      "open": 546.260009765625,
      "high": 549,
      "low": 492.7099914550781,
      "close": 494.239990234375,
      "volume": 989400
    },
    {
      "time": "2026-07-30",
      "open": 557.5,
      "high": 584.260009765625,
      "low": 542,
      "close": 580.72998046875,
      "volume": 1027100
    },
    {
      "time": "2026-07-31",
      "open": 610.530029296875,
      "high": 622.4099731445312,
      "low": 585.8300170898438,
      "close": 596.77001953125,
      "volume": 827400
    },
    {
      "time": "2026-08-03",
      "open": 588.3900146484375,
      "high": 626.6900024414062,
      "low": 560.2899780273438,
      "close": 611.469970703125,
      "volume": 1238700
    },
    {
      "time": "2026-08-04",
      "open": 530,
      "high": 556.5700073242188,
      "low": 507.1499938964844,
      "close": 541.6199951171875,
      "volume": 2117200
    },
    {
      "time": "2026-08-05",
      "open": 537.02001953125,
      "high": 557.739990234375,
      "low": 526,
      "close": 536.030029296875,
      "volume": 1100400
    },
    {
      "time": "2026-08-06",
      "open": 531.5,
      "high": 559.3800048828125,
      "low": 518.8599853515625,
      "close": 536.0800170898438,
      "volume": 604400
    },
    {
      "time": "2026-08-07",
      "open": 553.8099975585938,
      "high": 555.75,
      "low": 520.0499877929688,
      "close": 547.0599975585938,
      "volume": 502500
    },
    {
      "time": "2026-08-10",
      "open": 550.6400146484375,
      "high": 559.260009765625,
      "low": 527.5,
      "close": 528.510009765625,
      "volume": 487000
    },
    {
      "time": "2026-08-11",
      "open": 541.77001953125,
      "high": 549,
      "low": 530.030029296875,
      "close": 532.760009765625,
      "volume": 292400
    },
    {
      "time": "2026-08-12",
      "open": 559,
      "high": 564,
      "low": 544.5700073242188,
      "close": 548.9500122070312,
      "volume": 563500
    },
    {
      "time": "2026-08-13",
      "open": 548,
      "high": 557.5800170898438,
      "low": 541.5,
      "close": 553.1599731445312,
      "volume": 530200
    },
    {
      "time": "2026-08-14",
      "open": 551.8900146484375,
      "high": 578.9600219726562,
      "low": 551.8900146484375,
      "close": 576.47998046875,
      "volume": 504200
    },
    {
      "time": "2026-08-17",
      "open": 585,
      "high": 606.1199951171875,
      "low": 580,
      "close": 603.8900146484375,
      "volume": 673600
    },
    {
      "time": "2026-08-18",
      "open": 575.3800048828125,
      "high": 580,
      "low": 553.1099853515625,
      "close": 554.760009765625,
      "volume": 654800
    },
    {
      "time": "2026-08-19",
      "open": 555.3200073242188,
      "high": 557.5399780273438,
      "low": 509.0299987792969,
      "close": 534.4000244140625,
      "volume": 711500
    },
    {
      "time": "2026-08-20",
      "open": 530.739990234375,
      "high": 533.2999877929688,
      "low": 512.5999755859375,
      "close": 520.530029296875,
      "volume": 488400
    },
    {
      "time": "2026-08-21",
      "open": 528.489990234375,
      "high": 530,
      "low": 510.510009765625,
      "close": 516.8099975585938,
      "volume": 419500
    },
    {
      "time": "2026-08-24",
      "open": 511.8999938964844,
      "high": 515,
      "low": 483.67999267578125,
      "close": 496.6600036621094,
      "volume": 674100
    },
    {
      "time": "2026-08-25",
      "open": 516.5599975585938,
      "high": 516.5599975585938,
      "low": 480.5799865722656,
      "close": 486.3900146484375,
      "volume": 524700
    },
    {
      "time": "2026-08-26",
      "open": 485.5400085449219,
      "high": 499,
      "low": 481.70001220703125,
      "close": 497.4100036621094,
      "volume": 437200
    },
    {
      "time": "2026-08-27",
      "open": 512.1599731445312,
      "high": 513.8400268554688,
      "low": 492.45001220703125,
      "close": 506.3699951171875,
      "volume": 494700
    },
    {
      "time": "2026-08-28",
      "open": 500.5199890136719,
      "high": 504.8699951171875,
      "low": 468.3800048828125,
      "close": 470.5199890136719,
      "volume": 474800
    },
    {
      "time": "2026-08-31",
      "open": 471,
      "high": 477,
      "low": 461.32000732421875,
      "close": 470.07000732421875,
      "volume": 418400
    },
    {
      "time": "2026-09-01",
      "open": 460.9700012207031,
      "high": 470.3900146484375,
      "low": 450.260009765625,
      "close": 456.1000061035156,
      "volume": 767800
    },
    {
      "time": "2026-09-02",
      "open": 455.3399963378906,
      "high": 458.1099853515625,
      "low": 444.5199890136719,
      "close": 457.6000061035156,
      "volume": 471900
    },
    {
      "time": "2026-09-03",
      "open": 455.82000732421875,
      "high": 469.5,
      "low": 447.32000732421875,
      "close": 460.0299987792969,
      "volume": 502100
    },
    {
      "time": "2026-09-04",
      "open": 476.3800048828125,
      "high": 492.69000244140625,
      "low": 470.55999755859375,
      "close": 486.489990234375,
      "volume": 569600
    },
    {
      "time": "2026-09-08",
      "open": 493.760009765625,
      "high": 506.2799987792969,
      "low": 489.4200134277344,
      "close": 502.20001220703125,
      "volume": 722900
    },
    {
      "time": "2026-09-09",
      "open": 500.0400085449219,
      "high": 508,
      "low": 489.8299865722656,
      "close": 495.1499938964844,
      "volume": 483900
    },
    {
      "time": "2026-09-10",
      "open": 480,
      "high": 492.6199951171875,
      "low": 473.6600036621094,
      "close": 484.8599853515625,
      "volume": 314200
    },
    {
      "time": "2026-09-11",
      "open": 495.7300109863281,
      "high": 516.9500122070312,
      "low": 492,
      "close": 511.0400085449219,
      "volume": 468100
    },
    {
      "time": "2026-09-14",
      "open": 472,
      "high": 484.989990234375,
      "low": 461,
      "close": 474.9700012207031,
      "volume": 552761
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 356.5141998291016
    },
    {
      "time": "2025-11-24",
      "value": 356.905
    },
    {
      "time": "2025-11-25",
      "value": 357.1765997314453
    },
    {
      "time": "2025-11-26",
      "value": 357.5527996826172
    },
    {
      "time": "2025-11-28",
      "value": 357.46739990234374
    },
    {
      "time": "2025-12-01",
      "value": 356.67260009765624
    },
    {
      "time": "2025-12-02",
      "value": 355.8803997802734
    },
    {
      "time": "2025-12-03",
      "value": 354.91279968261716
    },
    {
      "time": "2025-12-04",
      "value": 354.67760009765624
    },
    {
      "time": "2025-12-05",
      "value": 354.4108001708984
    },
    {
      "time": "2025-12-08",
      "value": 354.0610003662109
    },
    {
      "time": "2025-12-09",
      "value": 353.72100036621094
    },
    {
      "time": "2025-12-10",
      "value": 353.5596002197266
    },
    {
      "time": "2025-12-11",
      "value": 353.61120056152345
    },
    {
      "time": "2025-12-12",
      "value": 352.8810003662109
    },
    {
      "time": "2025-12-15",
      "value": 352.2774005126953
    },
    {
      "time": "2025-12-16",
      "value": 351.6044006347656
    },
    {
      "time": "2025-12-17",
      "value": 350.3044006347656
    },
    {
      "time": "2025-12-18",
      "value": 349.0106005859375
    },
    {
      "time": "2025-12-19",
      "value": 348.07160034179685
    },
    {
      "time": "2025-12-22",
      "value": 347.59980041503906
    },
    {
      "time": "2025-12-23",
      "value": 346.8118005371094
    },
    {
      "time": "2025-12-24",
      "value": 345.8630004882813
    },
    {
      "time": "2025-12-26",
      "value": 344.8861999511719
    },
    {
      "time": "2025-12-29",
      "value": 343.88160034179685
    },
    {
      "time": "2025-12-30",
      "value": 342.92360046386716
    },
    {
      "time": "2025-12-31",
      "value": 341.6680004882812
    },
    {
      "time": "2026-01-02",
      "value": 340.7648004150391
    },
    {
      "time": "2026-01-05",
      "value": 340.6520001220703
    },
    {
      "time": "2026-01-06",
      "value": 339.9242004394531
    },
    {
      "time": "2026-01-07",
      "value": 338.5874005126953
    },
    {
      "time": "2026-01-08",
      "value": 337.00500061035154
    },
    {
      "time": "2026-01-09",
      "value": 335.5698004150391
    },
    {
      "time": "2026-01-12",
      "value": 333.6544000244141
    },
    {
      "time": "2026-01-13",
      "value": 332.50580017089845
    },
    {
      "time": "2026-01-14",
      "value": 331.3332000732422
    },
    {
      "time": "2026-01-15",
      "value": 330.2040002441406
    },
    {
      "time": "2026-01-16",
      "value": 329.5717999267578
    },
    {
      "time": "2026-01-20",
      "value": 328.3421997070312
    },
    {
      "time": "2026-01-21",
      "value": 327.81919982910154
    },
    {
      "time": "2026-01-22",
      "value": 327.5473999023437
    },
    {
      "time": "2026-01-23",
      "value": 326.8861999511719
    },
    {
      "time": "2026-01-26",
      "value": 326.4859997558594
    },
    {
      "time": "2026-01-27",
      "value": 326.31699951171873
    },
    {
      "time": "2026-01-28",
      "value": 327.2553991699219
    },
    {
      "time": "2026-01-29",
      "value": 328.0667993164063
    },
    {
      "time": "2026-01-30",
      "value": 328.56859924316404
    },
    {
      "time": "2026-02-02",
      "value": 329.24999938964845
    },
    {
      "time": "2026-02-03",
      "value": 330.3021990966797
    },
    {
      "time": "2026-02-04",
      "value": 331.21419921875
    },
    {
      "time": "2026-02-05",
      "value": 332.2135992431641
    },
    {
      "time": "2026-02-06",
      "value": 333.3905993652344
    },
    {
      "time": "2026-02-09",
      "value": 335.10359924316407
    },
    {
      "time": "2026-02-10",
      "value": 336.6123992919922
    },
    {
      "time": "2026-02-11",
      "value": 338.4043994140625
    },
    {
      "time": "2026-02-12",
      "value": 340.62279907226565
    },
    {
      "time": "2026-02-13",
      "value": 342.8225988769531
    },
    {
      "time": "2026-02-17",
      "value": 344.7773992919922
    },
    {
      "time": "2026-02-18",
      "value": 346.34419921875
    },
    {
      "time": "2026-02-19",
      "value": 348.1447991943359
    },
    {
      "time": "2026-02-20",
      "value": 350.3623992919922
    },
    {
      "time": "2026-02-23",
      "value": 352.5731994628906
    },
    {
      "time": "2026-02-24",
      "value": 355.1353997802734
    },
    {
      "time": "2026-02-25",
      "value": 357.4301995849609
    },
    {
      "time": "2026-02-26",
      "value": 359.79399963378904
    },
    {
      "time": "2026-02-27",
      "value": 361.97419982910156
    },
    {
      "time": "2026-03-02",
      "value": 364.2489996337891
    },
    {
      "time": "2026-03-03",
      "value": 366.8877996826172
    },
    {
      "time": "2026-03-04",
      "value": 369.2461999511719
    },
    {
      "time": "2026-03-05",
      "value": 371.0520001220703
    },
    {
      "time": "2026-03-06",
      "value": 372.69339965820313
    },
    {
      "time": "2026-03-09",
      "value": 374.6035998535156
    },
    {
      "time": "2026-03-10",
      "value": 376.55419982910155
    },
    {
      "time": "2026-03-11",
      "value": 378.6352001953125
    },
    {
      "time": "2026-03-12",
      "value": 380.5111999511719
    },
    {
      "time": "2026-03-13",
      "value": 382.32
    },
    {
      "time": "2026-03-16",
      "value": 384.55059997558595
    },
    {
      "time": "2026-03-17",
      "value": 386.67760009765624
    },
    {
      "time": "2026-03-18",
      "value": 388.56000061035155
    },
    {
      "time": "2026-03-19",
      "value": 390.8474005126953
    },
    {
      "time": "2026-03-20",
      "value": 392.6348004150391
    },
    {
      "time": "2026-03-23",
      "value": 395.1334002685547
    },
    {
      "time": "2026-03-24",
      "value": 397.8940002441406
    },
    {
      "time": "2026-03-25",
      "value": 400.80080078125
    },
    {
      "time": "2026-03-26",
      "value": 402.6874005126953
    },
    {
      "time": "2026-03-27",
      "value": 404.70680053710936
    },
    {
      "time": "2026-03-30",
      "value": 405.63160034179685
    },
    {
      "time": "2026-03-31",
      "value": 406.75780029296874
    },
    {
      "time": "2026-04-01",
      "value": 408.1918005371094
    },
    {
      "time": "2026-04-02",
      "value": 409.26800048828125
    },
    {
      "time": "2026-04-06",
      "value": 409.8572003173828
    },
    {
      "time": "2026-04-07",
      "value": 410.47380004882814
    },
    {
      "time": "2026-04-08",
      "value": 411.7166003417969
    },
    {
      "time": "2026-04-09",
      "value": 412.9846002197266
    },
    {
      "time": "2026-04-10",
      "value": 414.4414001464844
    },
    {
      "time": "2026-04-13",
      "value": 416.0371997070313
    },
    {
      "time": "2026-04-14",
      "value": 418.1697998046875
    },
    {
      "time": "2026-04-15",
      "value": 419.93239929199217
    },
    {
      "time": "2026-04-16",
      "value": 421.01879943847655
    },
    {
      "time": "2026-04-17",
      "value": 423.0885992431641
    },
    {
      "time": "2026-04-20",
      "value": 425.24519897460937
    },
    {
      "time": "2026-04-21",
      "value": 426.67619873046874
    },
    {
      "time": "2026-04-22",
      "value": 428.06139892578125
    },
    {
      "time": "2026-04-23",
      "value": 429.67099914550784
    },
    {
      "time": "2026-04-24",
      "value": 430.93639892578125
    },
    {
      "time": "2026-04-27",
      "value": 432.41679931640624
    },
    {
      "time": "2026-04-28",
      "value": 433.0983996582031
    },
    {
      "time": "2026-04-29",
      "value": 434.0693994140625
    },
    {
      "time": "2026-04-30",
      "value": 436.16919921875
    },
    {
      "time": "2026-05-01",
      "value": 438.5199987792969
    },
    {
      "time": "2026-05-04",
      "value": 440.39979858398436
    },
    {
      "time": "2026-05-05",
      "value": 447.8269982910156
    },
    {
      "time": "2026-05-06",
      "value": 456.35699768066405
    },
    {
      "time": "2026-05-07",
      "value": 463.4801971435547
    },
    {
      "time": "2026-05-08",
      "value": 471.70939697265624
    },
    {
      "time": "2026-05-11",
      "value": 480.5103967285156
    },
    {
      "time": "2026-05-12",
      "value": 488.87999633789065
    },
    {
      "time": "2026-05-13",
      "value": 497.6553967285156
    },
    {
      "time": "2026-05-14",
      "value": 507.0315972900391
    },
    {
      "time": "2026-05-15",
      "value": 516.0309979248046
    },
    {
      "time": "2026-05-18",
      "value": 523.5439984130859
    },
    {
      "time": "2026-05-19",
      "value": 529.8821978759765
    },
    {
      "time": "2026-05-20",
      "value": 536.6915979003907
    },
    {
      "time": "2026-05-21",
      "value": 542.9549981689453
    },
    {
      "time": "2026-05-22",
      "value": 549.5219982910156
    },
    {
      "time": "2026-05-26",
      "value": 557.2301989746094
    },
    {
      "time": "2026-05-27",
      "value": 564.5173986816407
    },
    {
      "time": "2026-05-28",
      "value": 572.8663989257813
    },
    {
      "time": "2026-05-29",
      "value": 581.6585992431641
    },
    {
      "time": "2026-06-01",
      "value": 589.9307995605469
    },
    {
      "time": "2026-06-02",
      "value": 599.4090002441407
    },
    {
      "time": "2026-06-03",
      "value": 610.0986010742188
    },
    {
      "time": "2026-06-04",
      "value": 621.0502008056641
    },
    {
      "time": "2026-06-05",
      "value": 629.640400390625
    },
    {
      "time": "2026-06-08",
      "value": 639.1590002441407
    },
    {
      "time": "2026-06-09",
      "value": 647.5944006347656
    },
    {
      "time": "2026-06-10",
      "value": 655.3484008789062
    },
    {
      "time": "2026-06-11",
      "value": 663.9740008544921
    },
    {
      "time": "2026-06-12",
      "value": 672.7280004882813
    },
    {
      "time": "2026-06-15",
      "value": 681.7346002197265
    },
    {
      "time": "2026-06-16",
      "value": 691.0156005859375
    },
    {
      "time": "2026-06-17",
      "value": 700.1354010009766
    },
    {
      "time": "2026-06-18",
      "value": 708.9060009765625
    },
    {
      "time": "2026-06-22",
      "value": 718.8480010986328
    },
    {
      "time": "2026-06-23",
      "value": 727.7658013916016
    },
    {
      "time": "2026-06-24",
      "value": 735.9300012207032
    },
    {
      "time": "2026-06-25",
      "value": 744.2776007080079
    },
    {
      "time": "2026-06-26",
      "value": 751.251201171875
    },
    {
      "time": "2026-06-29",
      "value": 758.7046014404297
    },
    {
      "time": "2026-06-30",
      "value": 766.2188012695312
    },
    {
      "time": "2026-07-01",
      "value": 772.2918011474609
    },
    {
      "time": "2026-07-02",
      "value": 776.8500012207031
    },
    {
      "time": "2026-07-06",
      "value": 781.4348010253906
    },
    {
      "time": "2026-07-07",
      "value": 785.0092010498047
    },
    {
      "time": "2026-07-08",
      "value": 788.2800006103515
    },
    {
      "time": "2026-07-09",
      "value": 792.3144000244141
    },
    {
      "time": "2026-07-10",
      "value": 796.5231994628906
    },
    {
      "time": "2026-07-13",
      "value": 800.3289990234375
    },
    {
      "time": "2026-07-14",
      "value": 803.6089990234375
    },
    {
      "time": "2026-07-15",
      "value": 806.3319995117188
    },
    {
      "time": "2026-07-16",
      "value": 808.56919921875
    },
    {
      "time": "2026-07-17",
      "value": 805.2203991699218
    },
    {
      "time": "2026-07-20",
      "value": 800.5003991699218
    },
    {
      "time": "2026-07-21",
      "value": 798.1602001953125
    },
    {
      "time": "2026-07-22",
      "value": 795.6510009765625
    },
    {
      "time": "2026-07-23",
      "value": 792.6342016601562
    },
    {
      "time": "2026-07-24",
      "value": 788.8260021972657
    },
    {
      "time": "2026-07-27",
      "value": 784.4330017089844
    },
    {
      "time": "2026-07-28",
      "value": 777.4142016601562
    },
    {
      "time": "2026-07-29",
      "value": 770.3222009277343
    },
    {
      "time": "2026-07-30",
      "value": 766.5216003417969
    },
    {
      "time": "2026-07-31",
      "value": 763.891201171875
    },
    {
      "time": "2026-08-03",
      "value": 761.0806005859375
    },
    {
      "time": "2026-08-04",
      "value": 757.2376000976562
    },
    {
      "time": "2026-08-05",
      "value": 753.2994006347657
    },
    {
      "time": "2026-08-06",
      "value": 748.350400390625
    },
    {
      "time": "2026-08-07",
      "value": 743.6492004394531
    },
    {
      "time": "2026-08-10",
      "value": 737.3602001953125
    },
    {
      "time": "2026-08-11",
      "value": 730.7985998535156
    },
    {
      "time": "2026-08-12",
      "value": 724.8697998046875
    },
    {
      "time": "2026-08-13",
      "value": 718.4225988769531
    },
    {
      "time": "2026-08-14",
      "value": 710.8115979003907
    },
    {
      "time": "2026-08-17",
      "value": 703.0145983886719
    },
    {
      "time": "2026-08-18",
      "value": 696.4611987304687
    },
    {
      "time": "2026-08-19",
      "value": 689.3119995117188
    },
    {
      "time": "2026-08-20",
      "value": 682.8823999023438
    },
    {
      "time": "2026-08-21",
      "value": 677.8135998535156
    },
    {
      "time": "2026-08-24",
      "value": 670.9758001708984
    },
    {
      "time": "2026-08-25",
      "value": 663.5238006591796
    },
    {
      "time": "2026-08-26",
      "value": 656.1386010742187
    },
    {
      "time": "2026-08-27",
      "value": 649.11080078125
    },
    {
      "time": "2026-08-28",
      "value": 641.7570001220703
    },
    {
      "time": "2026-08-31",
      "value": 633.9208001708985
    },
    {
      "time": "2026-09-01",
      "value": 624.3878002929688
    },
    {
      "time": "2026-09-02",
      "value": 615.694800415039
    },
    {
      "time": "2026-09-03",
      "value": 607.55080078125
    },
    {
      "time": "2026-09-04",
      "value": 599.6422009277344
    },
    {
      "time": "2026-09-08",
      "value": 593.5910009765626
    },
    {
      "time": "2026-09-09",
      "value": 587.2186004638672
    },
    {
      "time": "2026-09-10",
      "value": 580.1286004638672
    },
    {
      "time": "2026-09-11",
      "value": 574.8184008789062
    },
    {
      "time": "2026-09-14",
      "value": 570.3028009033203
    }
  ],
  "analysis": null
}