{
  "ok": true,
  "cached": false,
  "ticker": "STX",
  "price": 817.21,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [
    {
      "owner": "MOSLEY WILLIAM D",
      "title": "CEO",
      "is_csuite": 1,
      "value": 2456436,
      "avg_price": 862.13,
      "filing_date": "2026-09-11"
    },
    {
      "owner": "Romano Gianluca",
      "title": "EVP & CFO",
      "is_csuite": 1,
      "value": 1162156,
      "avg_price": 862.13,
      "filing_date": "2026-09-11"
    },
    {
      "owner": "Morris John Christopher",
      "title": "EVP & CTO",
      "is_csuite": 0,
      "value": 493355,
      "avg_price": 862.13,
      "filing_date": "2026-09-11"
    },
    {
      "owner": "Teh Ban Seng",
      "title": "EVP & Chief Commercial Officer",
      "is_csuite": 0,
      "value": 570240,
      "avg_price": 860.09,
      "filing_date": "2026-09-11"
    },
    {
      "owner": "Conyers Yolanda Lee",
      "title": "Director",
      "is_csuite": 0,
      "value": 611333,
      "avg_price": 815.11,
      "filing_date": "2026-09-03"
    },
    {
      "owner": "Lee James CI",
      "title": "EVP & CLO",
      "is_csuite": 0,
      "value": 7163926,
      "avg_price": 794.84,
      "filing_date": "2026-08-26"
    },
    {
      "owner": "MOSLEY WILLIAM D",
      "title": "CEO",
      "is_csuite": 1,
      "value": 15406022,
      "avg_price": 849.35,
      "filing_date": "2026-08-24"
    },
    {
      "owner": "Romano Gianluca",
      "title": "EVP & CFO",
      "is_csuite": 1,
      "value": 7708957,
      "avg_price": 849.35,
      "filing_date": "2026-08-24"
    },
    {
      "owner": "Lee James CI",
      "title": "EVP & CLO",
      "is_csuite": 0,
      "value": 3345396,
      "avg_price": 849.35,
      "filing_date": "2026-08-24"
    },
    {
      "owner": "Morris John Christopher",
      "title": "EVP & CTO",
      "is_csuite": 0,
      "value": 3422894,
      "avg_price": 847.57,
      "filing_date": "2026-08-24"
    },
    {
      "owner": "Teh Ban Seng",
      "title": "EVP & Chief Commercial Officer",
      "is_csuite": 0,
      "value": 5098255,
      "avg_price": 842.97,
      "filing_date": "2026-08-24"
    },
    {
      "owner": "Teh Ban Seng",
      "title": "EVP & Chief Commercial Officer",
      "is_csuite": 0,
      "value": 8411972,
      "avg_price": 852.97,
      "filing_date": "2026-08-24"
    }
  ],
  "congress_trades": [
    {
      "name": "Julie Johnson",
      "slug": "julie-johnson",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2025-12-18",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Wedbush finds only green flags across Asia's AI hardware chain",
      "publisher": "Proactive",
      "link": "https://finance.yahoo.com/m/29c2556b-6d5c-39b8-a9ec-e90fa7657058/wedbush-finds-only-green.html",
      "published": "2026-09-14"
    },
    {
      "title": "Seagate Vs. Western Digital: One Moved First on AI Storage Demand. The Other Is Playing It Safe.",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/15564cbe-c4fc-3331-8b7b-49c83159872b/seagate-vs.-western-digital%3A.html",
      "published": "2026-09-14"
    },
    {
      "title": "Global Seagate Research Finds Nearly All Organizations Expect AI to Increase Storage Requirements, but Only 38% of Organizations Say They Are Fully Prepared",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/technology/ai/articles/global-seagate-research-finds-nearly-100100354.html",
      "published": "2026-09-14"
    },
    {
      "title": "Seagate Has Real Upside Left. That Does Not Mean It Deserves Your Money Right Now.",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/78fb2f65-eae3-3eaf-9a68-80ba6039c419/seagate-has-real-upside-left..html",
      "published": "2026-09-14"
    },
    {
      "title": "Can Seagate Extend the Growth Momentum in Its Edge IoT Business?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/seagate-extend-growth-momentum-edge-131300564.html",
      "published": "2026-09-14"
    },
    {
      "title": "This Memory Sector Sleeper Stock Nears a Profitability Turning Point",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/acd87196-b083-3f8b-bba7-d8ec4c575f2d/this-memory-sector-sleeper.html",
      "published": "2026-09-14"
    },
    {
      "title": "Seagate Sees Storage Demand Outpacing Supply as AI and Cloud Drive HDD Growth",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/m/03f5f824-a65d-3667-9d87-9b574f592f11/seagate-sees-storage-demand.html",
      "published": "2026-09-13"
    },
    {
      "title": "Seagate Technology Sees AI Storage Demand Fueling HAMR Growth and Margin Gains",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/m/fa6719fb-5ed6-35c7-9470-c0e8055085f7/seagate-technology-sees-ai.html",
      "published": "2026-09-13"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 200,
      "high": 214.1999969482422,
      "low": 199.64999389648438,
      "close": 211.1199951171875,
      "volume": 7398100
    },
    {
      "time": "2025-09-16",
      "open": 211.3000030517578,
      "high": 215.1999969482422,
      "low": 207.66000366210938,
      "close": 211.1300048828125,
      "volume": 4888200
    },
    {
      "time": "2025-09-17",
      "open": 210.39999389648438,
      "high": 214.2100067138672,
      "low": 206.25999450683594,
      "close": 213.36000061035156,
      "volume": 4268800
    },
    {
      "time": "2025-09-18",
      "open": 216.72000122070312,
      "high": 219.52999877929688,
      "low": 215.10000610351562,
      "close": 216.63999938964844,
      "volume": 3044200
    },
    {
      "time": "2025-09-19",
      "open": 218.42999267578125,
      "high": 221.66000366210938,
      "low": 216,
      "close": 221.22999572753906,
      "volume": 4834900
    },
    {
      "time": "2025-09-22",
      "open": 222.89999389648438,
      "high": 230.82000732421875,
      "low": 221.97000122070312,
      "close": 229.3300018310547,
      "volume": 5243400
    },
    {
      "time": "2025-09-23",
      "open": 229.3699951171875,
      "high": 231.9600067138672,
      "low": 223.50999450683594,
      "close": 228.1300048828125,
      "volume": 4389400
    },
    {
      "time": "2025-09-24",
      "open": 227.72000122070312,
      "high": 231.41000366210938,
      "low": 222.92999267578125,
      "close": 223.6999969482422,
      "volume": 4121100
    },
    {
      "time": "2025-09-25",
      "open": 219.9499969482422,
      "high": 222.52999877929688,
      "low": 216.00999450683594,
      "close": 219.85000610351562,
      "volume": 4200900
    },
    {
      "time": "2025-09-26",
      "open": 220.3300018310547,
      "high": 220.82000732421875,
      "low": 213.05999755859375,
      "close": 217.50999450683594,
      "volume": 2477000
    },
    {
      "time": "2025-09-29",
      "open": 226.75,
      "high": 234.1199951171875,
      "low": 224.80999755859375,
      "close": 229.13999938964844,
      "volume": 5108400
    },
    {
      "time": "2025-09-30",
      "open": 226.8800048828125,
      "high": 236.50999450683594,
      "low": 226.25999450683594,
      "close": 236.05999755859375,
      "volume": 4184000
    },
    {
      "time": "2025-10-01",
      "open": 234.33999633789062,
      "high": 258.3999938964844,
      "low": 232.5800018310547,
      "close": 256.8399963378906,
      "volume": 9751900
    },
    {
      "time": "2025-10-02",
      "open": 263.29998779296875,
      "high": 264.8299865722656,
      "low": 251.89999389648438,
      "close": 254.74000549316406,
      "volume": 4801300
    },
    {
      "time": "2025-10-03",
      "open": 254.97000122070312,
      "high": 261.2900085449219,
      "low": 251.64999389648438,
      "close": 252.7899932861328,
      "volume": 4916000
    },
    {
      "time": "2025-10-06",
      "open": 260.1099853515625,
      "high": 261.239990234375,
      "low": 242.4499969482422,
      "close": 242.8300018310547,
      "volume": 5233600
    },
    {
      "time": "2025-10-07",
      "open": 244.64999389648438,
      "high": 244.74000549316406,
      "low": 223.00999450683594,
      "close": 225.00999450683594,
      "volume": 10019400
    },
    {
      "time": "2025-10-08",
      "open": 224.8699951171875,
      "high": 229.0500030517578,
      "low": 222.72000122070312,
      "close": 224.35000610351562,
      "volume": 5190300
    },
    {
      "time": "2025-10-09",
      "open": 223.50999450683594,
      "high": 225.07000732421875,
      "low": 218.6300048828125,
      "close": 221.6999969482422,
      "volume": 3427000
    },
    {
      "time": "2025-10-10",
      "open": 220.39999389648438,
      "high": 224.25999450683594,
      "low": 212.6300048828125,
      "close": 214.3800048828125,
      "volume": 5191000
    },
    {
      "time": "2025-10-13",
      "open": 225.55999755859375,
      "high": 225.64999389648438,
      "low": 216.50999450683594,
      "close": 219.50999450683594,
      "volume": 3348800
    },
    {
      "time": "2025-10-14",
      "open": 215.3800048828125,
      "high": 217.39999389648438,
      "low": 210.57000732421875,
      "close": 211.6300048828125,
      "volume": 3646700
    },
    {
      "time": "2025-10-15",
      "open": 215.66000366210938,
      "high": 220.58999633789062,
      "low": 212.35000610351562,
      "close": 219.3800048828125,
      "volume": 6236800
    },
    {
      "time": "2025-10-16",
      "open": 224.14999389648438,
      "high": 233,
      "low": 221.86000061035156,
      "close": 226.02999877929688,
      "volume": 5196500
    },
    {
      "time": "2025-10-17",
      "open": 222.42999267578125,
      "high": 230.4499969482422,
      "low": 220.94000244140625,
      "close": 225.39999389648438,
      "volume": 3258800
    },
    {
      "time": "2025-10-20",
      "open": 230,
      "high": 233.27999877929688,
      "low": 209.3699951171875,
      "close": 214.39999389648438,
      "volume": 4602000
    },
    {
      "time": "2025-10-21",
      "open": 212.6300048828125,
      "high": 216.52999877929688,
      "low": 210.67999267578125,
      "close": 214.57000732421875,
      "volume": 2817500
    },
    {
      "time": "2025-10-22",
      "open": 213.6699981689453,
      "high": 219.32000732421875,
      "low": 209,
      "close": 215.0500030517578,
      "volume": 2925200
    },
    {
      "time": "2025-10-23",
      "open": 218.25,
      "high": 226.91000366210938,
      "low": 218.25,
      "close": 226.41000366210938,
      "volume": 2569600
    },
    {
      "time": "2025-10-24",
      "open": 234.0800018310547,
      "high": 240.85000610351562,
      "low": 230.52999877929688,
      "close": 234.1199951171875,
      "volume": 3664000
    },
    {
      "time": "2025-10-27",
      "open": 241.3300018310547,
      "high": 242,
      "low": 227.6300048828125,
      "close": 230.32000732421875,
      "volume": 4942400
    },
    {
      "time": "2025-10-28",
      "open": 229.17999267578125,
      "high": 230,
      "low": 217.6699981689453,
      "close": 223,
      "volume": 6501000
    },
    {
      "time": "2025-10-29",
      "open": 240.52000427246094,
      "high": 268.9100036621094,
      "low": 240.05999755859375,
      "close": 265.6199951171875,
      "volume": 9900800
    },
    {
      "time": "2025-10-30",
      "open": 258.2099914550781,
      "high": 274.4800109863281,
      "low": 258,
      "close": 268.3399963378906,
      "volume": 7175700
    },
    {
      "time": "2025-10-31",
      "open": 276.8299865722656,
      "high": 280.3500061035156,
      "low": 243.33999633789062,
      "close": 255.8800048828125,
      "volume": 8616100
    },
    {
      "time": "2025-11-03",
      "open": 258.75,
      "high": 269.55999755859375,
      "low": 253.64999389648438,
      "close": 265.54998779296875,
      "volume": 4450400
    },
    {
      "time": "2025-11-04",
      "open": 255.05999755859375,
      "high": 260.32000732421875,
      "low": 249.47999572753906,
      "close": 250.3800048828125,
      "volume": 3438000
    },
    {
      "time": "2025-11-05",
      "open": 258.2900085449219,
      "high": 283.94000244140625,
      "low": 257.30999755859375,
      "close": 275.7699890136719,
      "volume": 9050400
    },
    {
      "time": "2025-11-06",
      "open": 277.2699890136719,
      "high": 284.4200134277344,
      "low": 273.5199890136719,
      "close": 278.4700012207031,
      "volume": 4075300
    },
    {
      "time": "2025-11-07",
      "open": 273.9599914550781,
      "high": 279.80999755859375,
      "low": 263.4599914550781,
      "close": 279.3500061035156,
      "volume": 5098700
    },
    {
      "time": "2025-11-10",
      "open": 290.7099914550781,
      "high": 296,
      "low": 287.1099853515625,
      "close": 293.989990234375,
      "volume": 3971600
    },
    {
      "time": "2025-11-11",
      "open": 289.2699890136719,
      "high": 296.1499938964844,
      "low": 283.5199890136719,
      "close": 288,
      "volume": 3881100
    },
    {
      "time": "2025-11-12",
      "open": 288,
      "high": 297.8800048828125,
      "low": 279,
      "close": 283.260009765625,
      "volume": 3985300
    },
    {
      "time": "2025-11-13",
      "open": 273.6199951171875,
      "high": 277.5,
      "low": 258.8500061035156,
      "close": 262.55999755859375,
      "volume": 5350200
    },
    {
      "time": "2025-11-14",
      "open": 254.14999389648438,
      "high": 267.80999755859375,
      "low": 251.08999633789062,
      "close": 258.2099914550781,
      "volume": 4718800
    },
    {
      "time": "2025-11-17",
      "open": 257.5,
      "high": 269.79998779296875,
      "low": 254.47999572753906,
      "close": 261.3800048828125,
      "volume": 2851600
    },
    {
      "time": "2025-11-18",
      "open": 257.3900146484375,
      "high": 261.3599853515625,
      "low": 249.52999877929688,
      "close": 253.86000061035156,
      "volume": 2479400
    },
    {
      "time": "2025-11-19",
      "open": 253.99000549316406,
      "high": 263.82000732421875,
      "low": 253.99000549316406,
      "close": 259.1400146484375,
      "volume": 2306500
    },
    {
      "time": "2025-11-20",
      "open": 273.17999267578125,
      "high": 275.70001220703125,
      "low": 237.39999389648438,
      "close": 240.5,
      "volume": 4071000
    },
    {
      "time": "2025-11-21",
      "open": 237.39999389648438,
      "high": 240.5,
      "low": 228.61000061035156,
      "close": 237.49000549316406,
      "volume": 4177300
    },
    {
      "time": "2025-11-24",
      "open": 242.9199981689453,
      "high": 256.70001220703125,
      "low": 242.91000366210938,
      "close": 253.3800048828125,
      "volume": 4200400
    },
    {
      "time": "2025-11-25",
      "open": 251.17999267578125,
      "high": 263.57000732421875,
      "low": 247,
      "close": 261.8900146484375,
      "volume": 2555300
    },
    {
      "time": "2025-11-26",
      "open": 264.6600036621094,
      "high": 275,
      "low": 262.7200012207031,
      "close": 272.2799987792969,
      "volume": 3487500
    },
    {
      "time": "2025-11-28",
      "open": 275,
      "high": 277.5799865722656,
      "low": 269.510009765625,
      "close": 276.69000244140625,
      "volume": 1243100
    },
    {
      "time": "2025-12-01",
      "open": 272.0899963378906,
      "high": 275.9800109863281,
      "low": 266,
      "close": 270.1000061035156,
      "volume": 2320000
    },
    {
      "time": "2025-12-02",
      "open": 272.9100036621094,
      "high": 278.3900146484375,
      "low": 259.3800048828125,
      "close": 266.8699951171875,
      "volume": 3101600
    },
    {
      "time": "2025-12-03",
      "open": 266.4599914550781,
      "high": 266.4599914550781,
      "low": 250.52999877929688,
      "close": 258.6700134277344,
      "volume": 3828300
    },
    {
      "time": "2025-12-04",
      "open": 258.70001220703125,
      "high": 266.3999938964844,
      "low": 257.3599853515625,
      "close": 265.6300048828125,
      "volume": 1971700
    },
    {
      "time": "2025-12-05",
      "open": 269.80999755859375,
      "high": 279.6700134277344,
      "low": 269.1199951171875,
      "close": 278.7900085449219,
      "volume": 2863400
    },
    {
      "time": "2025-12-08",
      "open": 281,
      "high": 288.2699890136719,
      "low": 278.6700134277344,
      "close": 285.4100036621094,
      "volume": 3469000
    },
    {
      "time": "2025-12-09",
      "open": 285.7900085449219,
      "high": 289.44000244140625,
      "low": 280,
      "close": 282.8599853515625,
      "volume": 2072700
    },
    {
      "time": "2025-12-10",
      "open": 283.70001220703125,
      "high": 301.4700012207031,
      "low": 281.29998779296875,
      "close": 298.9200134277344,
      "volume": 3617400
    },
    {
      "time": "2025-12-11",
      "open": 294.29998779296875,
      "high": 308.92999267578125,
      "low": 288.6300048828125,
      "close": 307.8500061035156,
      "volume": 3176300
    },
    {
      "time": "2025-12-12",
      "open": 302,
      "high": 304,
      "low": 280.510009765625,
      "close": 287.6400146484375,
      "volume": 5255600
    },
    {
      "time": "2025-12-15",
      "open": 291.8900146484375,
      "high": 293.9599914550781,
      "low": 284.2300109863281,
      "close": 285.5799865722656,
      "volume": 3465600
    },
    {
      "time": "2025-12-16",
      "open": 285.4100036621094,
      "high": 294.94000244140625,
      "low": 280.5,
      "close": 288.1300048828125,
      "volume": 3091000
    },
    {
      "time": "2025-12-17",
      "open": 291.1099853515625,
      "high": 296.67999267578125,
      "low": 276.1099853515625,
      "close": 277.6499938964844,
      "volume": 3514100
    },
    {
      "time": "2025-12-18",
      "open": 288.5,
      "high": 299.2300109863281,
      "low": 286.6700134277344,
      "close": 292,
      "volume": 3730500
    },
    {
      "time": "2025-12-19",
      "open": 296.6700134277344,
      "high": 305.42999267578125,
      "low": 293.69000244140625,
      "close": 296.3599853515625,
      "volume": 24731300
    },
    {
      "time": "2025-12-22",
      "open": 301.25,
      "high": 302,
      "low": 279,
      "close": 282.8500061035156,
      "volume": 4340400
    },
    {
      "time": "2025-12-23",
      "open": 278.5799865722656,
      "high": 282.8500061035156,
      "low": 274.7099914550781,
      "close": 282.79998779296875,
      "volume": 2084400
    },
    {
      "time": "2025-12-24",
      "open": 281.54998779296875,
      "high": 288.5,
      "low": 281.54998779296875,
      "close": 285.2699890136719,
      "volume": 1474900
    },
    {
      "time": "2025-12-26",
      "open": 288.760009765625,
      "high": 289.79998779296875,
      "low": 282.54998779296875,
      "close": 286.2200012207031,
      "volume": 1063800
    },
    {
      "time": "2025-12-29",
      "open": 281.989990234375,
      "high": 289.4700012207031,
      "low": 279.3299865722656,
      "close": 281.29998779296875,
      "volume": 2537400
    },
    {
      "time": "2025-12-30",
      "open": 282.04998779296875,
      "high": 284.010009765625,
      "low": 279.6199951171875,
      "close": 280.0799865722656,
      "volume": 1873600
    },
    {
      "time": "2025-12-31",
      "open": 280,
      "high": 280.25,
      "low": 274.2699890136719,
      "close": 275.3900146484375,
      "volume": 1316800
    },
    {
      "time": "2026-01-02",
      "open": 281.9700012207031,
      "high": 289.6499938964844,
      "low": 280.4200134277344,
      "close": 287.5400085449219,
      "volume": 2731000
    },
    {
      "time": "2026-01-05",
      "open": 294.9700012207031,
      "high": 298,
      "low": 277.69000244140625,
      "close": 289.8299865722656,
      "volume": 3350300
    },
    {
      "time": "2026-01-06",
      "open": 290.8999938964844,
      "high": 332,
      "low": 290.8999938964844,
      "close": 330.4200134277344,
      "volume": 5563900
    },
    {
      "time": "2026-01-07",
      "open": 319.010009765625,
      "high": 322,
      "low": 298.94000244140625,
      "close": 308.260009765625,
      "volume": 5179200
    },
    {
      "time": "2026-01-08",
      "open": 305.8800048828125,
      "high": 306.239990234375,
      "low": 278.1499938964844,
      "close": 284.4700012207031,
      "volume": 4826000
    },
    {
      "time": "2026-01-09",
      "open": 284.6700134277344,
      "high": 305.44000244140625,
      "low": 280.6700134277344,
      "close": 304.010009765625,
      "volume": 3187100
    },
    {
      "time": "2026-01-12",
      "open": 299.30999755859375,
      "high": 322.760009765625,
      "low": 298.0899963378906,
      "close": 321.4800109863281,
      "volume": 3066100
    },
    {
      "time": "2026-01-13",
      "open": 319.4800109863281,
      "high": 331,
      "low": 316.7699890136719,
      "close": 318.44000244140625,
      "volume": 3459600
    },
    {
      "time": "2026-01-14",
      "open": 319.8299865722656,
      "high": 322.7300109863281,
      "low": 309.1499938964844,
      "close": 312.2799987792969,
      "volume": 1947500
    },
    {
      "time": "2026-01-15",
      "open": 322.760009765625,
      "high": 328.7799987792969,
      "low": 317,
      "close": 320.32000732421875,
      "volume": 3180200
    },
    {
      "time": "2026-01-16",
      "open": 333.5,
      "high": 335.0199890136719,
      "low": 321.19000244140625,
      "close": 326.2300109863281,
      "volume": 3378500
    },
    {
      "time": "2026-01-20",
      "open": 322.989990234375,
      "high": 336.1700134277344,
      "low": 322.0400085449219,
      "close": 325.989990234375,
      "volume": 3620800
    },
    {
      "time": "2026-01-21",
      "open": 334.4100036621094,
      "high": 349.54998779296875,
      "low": 323.6099853515625,
      "close": 344.2200012207031,
      "volume": 4710600
    },
    {
      "time": "2026-01-22",
      "open": 350,
      "high": 350.04998779296875,
      "low": 330,
      "close": 346.5299987792969,
      "volume": 2796300
    },
    {
      "time": "2026-01-23",
      "open": 344.4700012207031,
      "high": 347.7099914550781,
      "low": 331.75,
      "close": 346.1000061035156,
      "volume": 2957800
    },
    {
      "time": "2026-01-26",
      "open": 348.8500061035156,
      "high": 370.4700012207031,
      "low": 346,
      "close": 358.2900085449219,
      "volume": 5039000
    },
    {
      "time": "2026-01-27",
      "open": 361.6199951171875,
      "high": 383.8800048828125,
      "low": 361,
      "close": 371.760009765625,
      "volume": 7353600
    },
    {
      "time": "2026-01-28",
      "open": 395.19000244140625,
      "high": 449.5,
      "low": 389,
      "close": 442.92999267578125,
      "volume": 14749800
    },
    {
      "time": "2026-01-29",
      "open": 450.2699890136719,
      "high": 457.8399963378906,
      "low": 434,
      "close": 446.57000732421875,
      "volume": 9052800
    },
    {
      "time": "2026-01-30",
      "open": 449.6400146484375,
      "high": 452.9200134277344,
      "low": 397.3299865722656,
      "close": 407.69000244140625,
      "volume": 9224400
    },
    {
      "time": "2026-02-02",
      "open": 402.5,
      "high": 436,
      "low": 399.5299987792969,
      "close": 432.95001220703125,
      "volume": 6062800
    },
    {
      "time": "2026-02-03",
      "open": 451.510009765625,
      "high": 459.4100036621094,
      "low": 424.510009765625,
      "close": 444.45001220703125,
      "volume": 6089200
    },
    {
      "time": "2026-02-04",
      "open": 442,
      "high": 453.45001220703125,
      "low": 402.0400085449219,
      "close": 418.6300048828125,
      "volume": 6601100
    },
    {
      "time": "2026-02-05",
      "open": 413.55999755859375,
      "high": 418.3999938964844,
      "low": 394.239990234375,
      "close": 405.45001220703125,
      "volume": 5641900
    },
    {
      "time": "2026-02-06",
      "open": 426.260009765625,
      "high": 431.92999267578125,
      "low": 406.8599853515625,
      "close": 429.32000732421875,
      "volume": 3284500
    },
    {
      "time": "2026-02-09",
      "open": 424.0400085449219,
      "high": 438.54998779296875,
      "low": 415,
      "close": 425,
      "volume": 3188600
    },
    {
      "time": "2026-02-10",
      "open": 421.7699890136719,
      "high": 421.7699890136719,
      "low": 395.1400146484375,
      "close": 396.2300109863281,
      "volume": 3172000
    },
    {
      "time": "2026-02-11",
      "open": 409.6400146484375,
      "high": 415.6000061035156,
      "low": 391,
      "close": 407.25,
      "volume": 2827000
    },
    {
      "time": "2026-02-12",
      "open": 425.82000732421875,
      "high": 459.8399963378906,
      "low": 425.80999755859375,
      "close": 431.1700134277344,
      "volume": 6436900
    },
    {
      "time": "2026-02-13",
      "open": 416.05999755859375,
      "high": 431.6600036621094,
      "low": 402.510009765625,
      "close": 425.989990234375,
      "volume": 3856100
    },
    {
      "time": "2026-02-17",
      "open": 420,
      "high": 429.2300109863281,
      "low": 411.6000061035156,
      "close": 415.94000244140625,
      "volume": 2839300
    },
    {
      "time": "2026-02-18",
      "open": 418.94000244140625,
      "high": 434.95001220703125,
      "low": 417.29998779296875,
      "close": 424.1400146484375,
      "volume": 2865600
    },
    {
      "time": "2026-02-19",
      "open": 420.1700134277344,
      "high": 424.1099853515625,
      "low": 402.1600036621094,
      "close": 408.9700012207031,
      "volume": 3518300
    },
    {
      "time": "2026-02-20",
      "open": 403.0799865722656,
      "high": 416.989990234375,
      "low": 399.1300048828125,
      "close": 411.1099853515625,
      "volume": 2962600
    },
    {
      "time": "2026-02-23",
      "open": 410.3999938964844,
      "high": 422.989990234375,
      "low": 402.1499938964844,
      "close": 407.3999938964844,
      "volume": 2402300
    },
    {
      "time": "2026-02-24",
      "open": 410.1099853515625,
      "high": 413.79998779296875,
      "low": 394.04998779296875,
      "close": 396.0199890136719,
      "volume": 3119300
    },
    {
      "time": "2026-02-25",
      "open": 409.260009765625,
      "high": 426.5,
      "low": 408.29998779296875,
      "close": 421.8500061035156,
      "volume": 3385600
    },
    {
      "time": "2026-02-26",
      "open": 413.69000244140625,
      "high": 416.5,
      "low": 393.2200012207031,
      "close": 409.6700134277344,
      "volume": 3077500
    },
    {
      "time": "2026-02-27",
      "open": 400,
      "high": 415.6000061035156,
      "low": 396.2200012207031,
      "close": 407.8399963378906,
      "volume": 3605500
    },
    {
      "time": "2026-03-02",
      "open": 393.5899963378906,
      "high": 407.70001220703125,
      "low": 374.5299987792969,
      "close": 379.5199890136719,
      "volume": 4224400
    },
    {
      "time": "2026-03-03",
      "open": 361.260009765625,
      "high": 365.9800109863281,
      "low": 350.1000061035156,
      "close": 357.6199951171875,
      "volume": 5712500
    },
    {
      "time": "2026-03-04",
      "open": 367.5,
      "high": 390.5,
      "low": 364.67999267578125,
      "close": 375.010009765625,
      "volume": 3774200
    },
    {
      "time": "2026-03-05",
      "open": 370.9800109863281,
      "high": 378.1499938964844,
      "low": 352.55999755859375,
      "close": 367.3399963378906,
      "volume": 3394900
    },
    {
      "time": "2026-03-06",
      "open": 356.30999755859375,
      "high": 370.3399963378906,
      "low": 351.1499938964844,
      "close": 352.79998779296875,
      "volume": 2415600
    },
    {
      "time": "2026-03-09",
      "open": 342.4200134277344,
      "high": 374.6600036621094,
      "low": 342,
      "close": 374.3299865722656,
      "volume": 2929900
    },
    {
      "time": "2026-03-10",
      "open": 377.92999267578125,
      "high": 398.2900085449219,
      "low": 377.92999267578125,
      "close": 384.2900085449219,
      "volume": 3487000
    },
    {
      "time": "2026-03-11",
      "open": 384,
      "high": 391.239990234375,
      "low": 376.1499938964844,
      "close": 385.9700012207031,
      "volume": 1970100
    },
    {
      "time": "2026-03-12",
      "open": 382.7099914550781,
      "high": 385,
      "low": 368.69000244140625,
      "close": 373.9800109863281,
      "volume": 2058300
    },
    {
      "time": "2026-03-13",
      "open": 378.07000732421875,
      "high": 394.989990234375,
      "low": 377.1400146484375,
      "close": 383.7099914550781,
      "volume": 2913500
    },
    {
      "time": "2026-03-16",
      "open": 397.5,
      "high": 410.79998779296875,
      "low": 395.6300048828125,
      "close": 398.7799987792969,
      "volume": 3120200
    },
    {
      "time": "2026-03-17",
      "open": 400,
      "high": 421.30999755859375,
      "low": 397.5,
      "close": 421.0899963378906,
      "volume": 3469200
    },
    {
      "time": "2026-03-18",
      "open": 419.5299987792969,
      "high": 422.739990234375,
      "low": 405.1099853515625,
      "close": 406.7699890136719,
      "volume": 3830800
    },
    {
      "time": "2026-03-19",
      "open": 396.3999938964844,
      "high": 437.4599914550781,
      "low": 388.3699951171875,
      "close": 434.6000061035156,
      "volume": 4157000
    },
    {
      "time": "2026-03-20",
      "open": 433.5,
      "high": 439.7300109863281,
      "low": 409.25,
      "close": 411.2300109863281,
      "volume": 8620000
    },
    {
      "time": "2026-03-23",
      "open": 420,
      "high": 425.17999267578125,
      "low": 395.19000244140625,
      "close": 404.0199890136719,
      "volume": 3864800
    },
    {
      "time": "2026-03-24",
      "open": 402.8599853515625,
      "high": 426.2799987792969,
      "low": 395,
      "close": 424.9599914550781,
      "volume": 3759700
    },
    {
      "time": "2026-03-25",
      "open": 410.1600036621094,
      "high": 422.5299987792969,
      "low": 389.010009765625,
      "close": 413.2200012207031,
      "volume": 3452500
    },
    {
      "time": "2026-03-26",
      "open": 401.6600036621094,
      "high": 406.6499938964844,
      "low": 377.3299865722656,
      "close": 378.7900085449219,
      "volume": 4111900
    },
    {
      "time": "2026-03-27",
      "open": 378.5299987792969,
      "high": 388.07000732421875,
      "low": 376.0799865722656,
      "close": 380.07000732421875,
      "volume": 2322500
    },
    {
      "time": "2026-03-30",
      "open": 393.05999755859375,
      "high": 399.4100036621094,
      "low": 351.4200134277344,
      "close": 362.42999267578125,
      "volume": 4159300
    },
    {
      "time": "2026-03-31",
      "open": 371.0899963378906,
      "high": 392.010009765625,
      "low": 368,
      "close": 391.760009765625,
      "volume": 3605200
    },
    {
      "time": "2026-04-01",
      "open": 396.489990234375,
      "high": 428.17999267578125,
      "low": 396.30999755859375,
      "close": 423.1199951171875,
      "volume": 3716000
    },
    {
      "time": "2026-04-02",
      "open": 401,
      "high": 429.4100036621094,
      "low": 400,
      "close": 429.3599853515625,
      "volume": 2376300
    },
    {
      "time": "2026-04-06",
      "open": 450.8800048828125,
      "high": 470.2300109863281,
      "low": 449.7900085449219,
      "close": 453.29998779296875,
      "volume": 4887400
    },
    {
      "time": "2026-04-07",
      "open": 448.1400146484375,
      "high": 468.8500061035156,
      "low": 445,
      "close": 468.7200012207031,
      "volume": 4276700
    },
    {
      "time": "2026-04-08",
      "open": 503.20001220703125,
      "high": 517.1799926757812,
      "low": 487.6700134277344,
      "close": 496.29998779296875,
      "volume": 5424600
    },
    {
      "time": "2026-04-09",
      "open": 504,
      "high": 508.7099914550781,
      "low": 493.20001220703125,
      "close": 500.7699890136719,
      "volume": 3092200
    },
    {
      "time": "2026-04-10",
      "open": 504.6700134277344,
      "high": 509.54998779296875,
      "low": 494.6000061035156,
      "close": 503.1300048828125,
      "volume": 3435200
    },
    {
      "time": "2026-04-13",
      "open": 500.0799865722656,
      "high": 514.75,
      "low": 495.6499938964844,
      "close": 513.280029296875,
      "volume": 2880000
    },
    {
      "time": "2026-04-14",
      "open": 520,
      "high": 534.22998046875,
      "low": 501.45001220703125,
      "close": 533.4400024414062,
      "volume": 3568600
    },
    {
      "time": "2026-04-15",
      "open": 520.8300170898438,
      "high": 526,
      "low": 503.1099853515625,
      "close": 519.5999755859375,
      "volume": 3841400
    },
    {
      "time": "2026-04-16",
      "open": 511.760009765625,
      "high": 532.0599975585938,
      "low": 506,
      "close": 531.8099975585938,
      "volume": 3122700
    },
    {
      "time": "2026-04-17",
      "open": 544.4500122070312,
      "high": 553.5700073242188,
      "low": 537.52001953125,
      "close": 547.75,
      "volume": 3449100
    },
    {
      "time": "2026-04-20",
      "open": 550.77001953125,
      "high": 553,
      "low": 531.6099853515625,
      "close": 539.75,
      "volume": 2915800
    },
    {
      "time": "2026-04-21",
      "open": 543.010009765625,
      "high": 567.7000122070312,
      "low": 536.030029296875,
      "close": 559.9000244140625,
      "volume": 3563000
    },
    {
      "time": "2026-04-22",
      "open": 580.010009765625,
      "high": 586,
      "low": 563.2999877929688,
      "close": 579.8800048828125,
      "volume": 3233300
    },
    {
      "time": "2026-04-23",
      "open": 574.239990234375,
      "high": 607.8900146484375,
      "low": 573.010009765625,
      "close": 587.6199951171875,
      "volume": 3175700
    },
    {
      "time": "2026-04-24",
      "open": 592.7000122070312,
      "high": 599.97998046875,
      "low": 578.4199829101562,
      "close": 586.25,
      "volume": 2704100
    },
    {
      "time": "2026-04-27",
      "open": 599.3099975585938,
      "high": 602.9099731445312,
      "low": 577.3599853515625,
      "close": 595.8599853515625,
      "volume": 2919500
    },
    {
      "time": "2026-04-28",
      "open": 566.0399780273438,
      "high": 592.8400268554688,
      "low": 553.2000122070312,
      "close": 579.030029296875,
      "volume": 5956800
    },
    {
      "time": "2026-04-29",
      "open": 667.97998046875,
      "high": 697,
      "low": 632,
      "close": 643.2999877929688,
      "volume": 10896900
    },
    {
      "time": "2026-04-30",
      "open": 655.1799926757812,
      "high": 680.6300048828125,
      "low": 639.0499877929688,
      "close": 673.6400146484375,
      "volume": 6479300
    },
    {
      "time": "2026-05-01",
      "open": 667.010009765625,
      "high": 728,
      "low": 663.2999877929688,
      "close": 726.9299926757812,
      "volume": 7378700
    },
    {
      "time": "2026-05-04",
      "open": 742.1599731445312,
      "high": 749,
      "low": 729.1799926757812,
      "close": 738.5399780273438,
      "volume": 6022100
    },
    {
      "time": "2026-05-05",
      "open": 755,
      "high": 792.010009765625,
      "low": 752.5900268554688,
      "close": 771.010009765625,
      "volume": 6522500
    },
    {
      "time": "2026-05-06",
      "open": 768.7999877929688,
      "high": 787.3499755859375,
      "low": 752.7999877929688,
      "close": 786.4199829101562,
      "volume": 5575000
    },
    {
      "time": "2026-05-07",
      "open": 771.2899780273438,
      "high": 771.2899780273438,
      "low": 742.010009765625,
      "close": 766.4400024414062,
      "volume": 4900900
    },
    {
      "time": "2026-05-08",
      "open": 780,
      "high": 802.1300048828125,
      "low": 772,
      "close": 782.6400146484375,
      "volume": 4874000
    },
    {
      "time": "2026-05-11",
      "open": 793.25,
      "high": 841.3099975585938,
      "low": 790.47998046875,
      "close": 834.010009765625,
      "volume": 6078600
    },
    {
      "time": "2026-05-12",
      "open": 814.7000122070312,
      "high": 833.0599975585938,
      "low": 766.969970703125,
      "close": 808.7999877929688,
      "volume": 3798100
    },
    {
      "time": "2026-05-13",
      "open": 827.5,
      "high": 831.989990234375,
      "low": 795.010009765625,
      "close": 817.3499755859375,
      "volume": 2511700
    },
    {
      "time": "2026-05-14",
      "open": 812.47998046875,
      "high": 838.5999755859375,
      "low": 796.1699829101562,
      "close": 804.760009765625,
      "volume": 2360000
    },
    {
      "time": "2026-05-15",
      "open": 771.5700073242188,
      "high": 807.6300048828125,
      "low": 765.77001953125,
      "close": 795.469970703125,
      "volume": 2784800
    },
    {
      "time": "2026-05-18",
      "open": 801,
      "high": 801,
      "low": 710.1099853515625,
      "close": 740.8400268554688,
      "volume": 4945800
    },
    {
      "time": "2026-05-19",
      "open": 719.510009765625,
      "high": 745.97998046875,
      "low": 695.1400146484375,
      "close": 733.3499755859375,
      "volume": 3639300
    },
    {
      "time": "2026-05-20",
      "open": 757.1599731445312,
      "high": 764.969970703125,
      "low": 741,
      "close": 751.0700073242188,
      "volume": 2269100
    },
    {
      "time": "2026-05-21",
      "open": 753.469970703125,
      "high": 811.510009765625,
      "low": 753.469970703125,
      "close": 810.4600219726562,
      "volume": 3483500
    },
    {
      "time": "2026-05-22",
      "open": 814.719970703125,
      "high": 824,
      "low": 799.8099975585938,
      "close": 812.72998046875,
      "volume": 2531400
    },
    {
      "time": "2026-05-26",
      "open": 831.1699829101562,
      "high": 862.6500244140625,
      "low": 816.97998046875,
      "close": 845.760009765625,
      "volume": 3437900
    },
    {
      "time": "2026-05-27",
      "open": 881.1400146484375,
      "high": 888.9500122070312,
      "low": 846.0700073242188,
      "close": 870.6599731445312,
      "volume": 3794300
    },
    {
      "time": "2026-05-28",
      "open": 889.52001953125,
      "high": 905.3900146484375,
      "low": 866.010009765625,
      "close": 880.719970703125,
      "volume": 2838100
    },
    {
      "time": "2026-05-29",
      "open": 892.8300170898438,
      "high": 904.1699829101562,
      "low": 867.02001953125,
      "close": 879.7999877929688,
      "volume": 4674500
    },
    {
      "time": "2026-06-01",
      "open": 885.3300170898438,
      "high": 940.7899780273438,
      "low": 882.9199829101562,
      "close": 921.260009765625,
      "volume": 3358000
    },
    {
      "time": "2026-06-02",
      "open": 929.8800048828125,
      "high": 953.719970703125,
      "low": 914.989990234375,
      "close": 926.6099853515625,
      "volume": 2561900
    },
    {
      "time": "2026-06-03",
      "open": 940.3200073242188,
      "high": 966.7999877929688,
      "low": 919,
      "close": 940.6900024414062,
      "volume": 2902300
    },
    {
      "time": "2026-06-04",
      "open": 891.5499877929688,
      "high": 941.489990234375,
      "low": 885,
      "close": 925.989990234375,
      "volume": 2534400
    },
    {
      "time": "2026-06-05",
      "open": 889.1799926757812,
      "high": 910.6599731445312,
      "low": 843.6300048828125,
      "close": 847.469970703125,
      "volume": 3611300
    },
    {
      "time": "2026-06-08",
      "open": 882.719970703125,
      "high": 894.9199829101562,
      "low": 854.2100219726562,
      "close": 876.77001953125,
      "volume": 2483100
    },
    {
      "time": "2026-06-09",
      "open": 909.989990234375,
      "high": 911.2899780273438,
      "low": 801.8900146484375,
      "close": 846.010009765625,
      "volume": 3137600
    },
    {
      "time": "2026-06-10",
      "open": 821.8599853515625,
      "high": 855.510009765625,
      "low": 806.4099731445312,
      "close": 815.989990234375,
      "volume": 3455000
    },
    {
      "time": "2026-06-11",
      "open": 838.3699951171875,
      "high": 870.25,
      "low": 821.47998046875,
      "close": 868.0900268554688,
      "volume": 2755000
    },
    {
      "time": "2026-06-12",
      "open": 880.1900024414062,
      "high": 946.239990234375,
      "low": 868.1400146484375,
      "close": 931.0399780273438,
      "volume": 3189700
    },
    {
      "time": "2026-06-15",
      "open": 1032.52001953125,
      "high": 1032.52001953125,
      "low": 990.780029296875,
      "close": 1018.7999877929688,
      "volume": 5774200
    },
    {
      "time": "2026-06-16",
      "open": 1044.030029296875,
      "high": 1097,
      "low": 1012.1699829101562,
      "close": 1031.3399658203125,
      "volume": 5804300
    },
    {
      "time": "2026-06-17",
      "open": 1044.25,
      "high": 1094,
      "low": 1043.9000244140625,
      "close": 1066.0699462890625,
      "volume": 4593000
    },
    {
      "time": "2026-06-18",
      "open": 1133.3599853515625,
      "high": 1145,
      "low": 1053.530029296875,
      "close": 1070.22998046875,
      "volume": 8424500
    },
    {
      "time": "2026-06-22",
      "open": 1089,
      "high": 1127.989990234375,
      "low": 1068.9599609375,
      "close": 1094.0400390625,
      "volume": 6876000
    },
    {
      "time": "2026-06-23",
      "open": 984.260009765625,
      "high": 1044.8800048828125,
      "low": 983,
      "close": 1038.5899658203125,
      "volume": 5211300
    },
    {
      "time": "2026-06-24",
      "open": 1027.719970703125,
      "high": 1035.8599853515625,
      "low": 953.0599975585938,
      "close": 993.25,
      "volume": 4259600
    },
    {
      "time": "2026-06-25",
      "open": 1111,
      "high": 1111,
      "low": 1001.3300170898438,
      "close": 1025.3599853515625,
      "volume": 5544900
    },
    {
      "time": "2026-06-26",
      "open": 994.5900268554688,
      "high": 996.47998046875,
      "low": 880.489990234375,
      "close": 899.9000244140625,
      "volume": 9311400
    },
    {
      "time": "2026-06-29",
      "open": 915.989990234375,
      "high": 987.5700073242188,
      "low": 880.010009765625,
      "close": 968.530029296875,
      "volume": 5391300
    },
    {
      "time": "2026-06-30",
      "open": 967.9600219726562,
      "high": 998.489990234375,
      "low": 939.469970703125,
      "close": 965,
      "volume": 4187700
    },
    {
      "time": "2026-07-01",
      "open": 896.739990234375,
      "high": 936.6500244140625,
      "low": 886.2000122070312,
      "close": 915.1900024414062,
      "volume": 3599800
    },
    {
      "time": "2026-07-02",
      "open": 900.75,
      "high": 923.0599975585938,
      "low": 795.6599731445312,
      "close": 820.1599731445312,
      "volume": 6294100
    },
    {
      "time": "2026-07-06",
      "open": 863.6199951171875,
      "high": 886.8900146484375,
      "low": 848,
      "close": 868.260009765625,
      "volume": 3461400
    },
    {
      "time": "2026-07-07",
      "open": 821.2899780273438,
      "high": 837.75,
      "low": 786.010009765625,
      "close": 827.6400146484375,
      "volume": 4146000
    },
    {
      "time": "2026-07-08",
      "open": 811.27001953125,
      "high": 862.4099731445312,
      "low": 811.27001953125,
      "close": 860.02001953125,
      "volume": 4935900
    },
    {
      "time": "2026-07-09",
      "open": 922.2899780273438,
      "high": 937.5399780273438,
      "low": 888.1699829101562,
      "close": 890.0900268554688,
      "volume": 4556500
    },
    {
      "time": "2026-07-10",
      "open": 861.6300048828125,
      "high": 927.280029296875,
      "low": 861.6300048828125,
      "close": 910.3400268554688,
      "volume": 4051300
    },
    {
      "time": "2026-07-13",
      "open": 869.5999755859375,
      "high": 877.72998046875,
      "low": 840.010009765625,
      "close": 860.6599731445312,
      "volume": 4143400
    },
    {
      "time": "2026-07-14",
      "open": 901.1400146484375,
      "high": 906.2999877929688,
      "low": 868.9299926757812,
      "close": 878.3099975585938,
      "volume": 3771500
    },
    {
      "time": "2026-07-15",
      "open": 889.02001953125,
      "high": 893,
      "low": 788.969970703125,
      "close": 828.2999877929688,
      "volume": 4730800
    },
    {
      "time": "2026-07-16",
      "open": 785.1099853515625,
      "high": 798.9600219726562,
      "low": 739.469970703125,
      "close": 745.489990234375,
      "volume": 6220300
    },
    {
      "time": "2026-07-17",
      "open": 720.9400024414062,
      "high": 808.6500244140625,
      "low": 700.3900146484375,
      "close": 787.6599731445312,
      "volume": 7013100
    },
    {
      "time": "2026-07-20",
      "open": 810.02001953125,
      "high": 831.6400146484375,
      "low": 797.010009765625,
      "close": 802.4500122070312,
      "volume": 4867500
    },
    {
      "time": "2026-07-21",
      "open": 864,
      "high": 899.9500122070312,
      "low": 844.8699951171875,
      "close": 891.8300170898438,
      "volume": 6062900
    },
    {
      "time": "2026-07-22",
      "open": 861.7100219726562,
      "high": 921.3800048828125,
      "low": 855.1900024414062,
      "close": 908.0999755859375,
      "volume": 5263500
    },
    {
      "time": "2026-07-23",
      "open": 905,
      "high": 936.489990234375,
      "low": 905,
      "close": 913.3599853515625,
      "volume": 4559600
    },
    {
      "time": "2026-07-24",
      "open": 879.2100219726562,
      "high": 906,
      "low": 835.5,
      "close": 851.6900024414062,
      "volume": 5226300
    },
    {
      "time": "2026-07-27",
      "open": 855.989990234375,
      "high": 871,
      "low": 781.1699829101562,
      "close": 816.989990234375,
      "volume": 4636600
    },
    {
      "time": "2026-07-28",
      "open": 774.8099975585938,
      "high": 777.0999755859375,
      "low": 698.989990234375,
      "close": 747.2999877929688,
      "volume": 8941600
    },
    {
      "time": "2026-07-29",
      "open": 786.8499755859375,
      "high": 814.969970703125,
      "low": 747.5499877929688,
      "close": 764.4299926757812,
      "volume": 9280100
    },
    {
      "time": "2026-07-30",
      "open": 878.9099731445312,
      "high": 901.1799926757812,
      "low": 831,
      "close": 851.6799926757812,
      "volume": 7380100
    },
    {
      "time": "2026-07-31",
      "open": 901.6799926757812,
      "high": 921.780029296875,
      "low": 837.72998046875,
      "close": 856.1300048828125,
      "volume": 6130400
    },
    {
      "time": "2026-08-03",
      "open": 818.010009765625,
      "high": 839.6300048828125,
      "low": 782.0800170898438,
      "close": 831.0599975585938,
      "volume": 5329400
    },
    {
      "time": "2026-08-04",
      "open": 880.8900146484375,
      "high": 885,
      "low": 833.969970703125,
      "close": 845.3499755859375,
      "volume": 5027400
    },
    {
      "time": "2026-08-05",
      "open": 848.1300048828125,
      "high": 884.9000244140625,
      "low": 836.5599975585938,
      "close": 837.6599731445312,
      "volume": 4235900
    },
    {
      "time": "2026-08-06",
      "open": 784.010009765625,
      "high": 874.969970703125,
      "low": 767.6900024414062,
      "close": 852.9500122070312,
      "volume": 5562100
    },
    {
      "time": "2026-08-07",
      "open": 862.6799926757812,
      "high": 862.6799926757812,
      "low": 761.7999877929688,
      "close": 812.760009765625,
      "volume": 5970700
    },
    {
      "time": "2026-08-10",
      "open": 802.9500122070312,
      "high": 826.9000244140625,
      "low": 786,
      "close": 800.989990234375,
      "volume": 4069300
    },
    {
      "time": "2026-08-11",
      "open": 805,
      "high": 826.9000244140625,
      "low": 794.010009765625,
      "close": 820.52001953125,
      "volume": 3182400
    },
    {
      "time": "2026-08-12",
      "open": 861.3499755859375,
      "high": 892,
      "low": 849.5999755859375,
      "close": 878.2100219726562,
      "volume": 4732300
    },
    {
      "time": "2026-08-13",
      "open": 872.3099975585938,
      "high": 934.77001953125,
      "low": 861.5499877929688,
      "close": 921.3699951171875,
      "volume": 4590100
    },
    {
      "time": "2026-08-14",
      "open": 941.260009765625,
      "high": 990.6099853515625,
      "low": 920,
      "close": 973.4400024414062,
      "volume": 5246900
    },
    {
      "time": "2026-08-17",
      "open": 990.3300170898438,
      "high": 1013.989990234375,
      "low": 978.6300048828125,
      "close": 994.7899780273438,
      "volume": 4330500
    },
    {
      "time": "2026-08-18",
      "open": 929.5,
      "high": 961.27001953125,
      "low": 898.6799926757812,
      "close": 903.6799926757812,
      "volume": 4603900
    },
    {
      "time": "2026-08-19",
      "open": 911.4000244140625,
      "high": 915.1599731445312,
      "low": 829.1099853515625,
      "close": 832.5599975585938,
      "volume": 5970300
    },
    {
      "time": "2026-08-20",
      "open": 833.6799926757812,
      "high": 869.7100219726562,
      "low": 827.5999755859375,
      "close": 850.239990234375,
      "volume": 3239600
    },
    {
      "time": "2026-08-21",
      "open": 862.6400146484375,
      "high": 869.989990234375,
      "low": 834.5,
      "close": 850,
      "volume": 2843500
    },
    {
      "time": "2026-08-24",
      "open": 818.5999755859375,
      "high": 822.739990234375,
      "low": 774,
      "close": 794.6500244140625,
      "volume": 3204200
    },
    {
      "time": "2026-08-25",
      "open": 814.5,
      "high": 826,
      "low": 800.1199951171875,
      "close": 821.6699829101562,
      "volume": 2560200
    },
    {
      "time": "2026-08-26",
      "open": 825.5999755859375,
      "high": 851.6900024414062,
      "low": 821.6699829101562,
      "close": 846.3699951171875,
      "volume": 2125500
    },
    {
      "time": "2026-08-27",
      "open": 875.75,
      "high": 875.75,
      "low": 812.9400024414062,
      "close": 847.2000122070312,
      "volume": 4895300
    },
    {
      "time": "2026-08-28",
      "open": 831.0900268554688,
      "high": 855.5800170898438,
      "low": 825.5,
      "close": 829.760009765625,
      "volume": 2802800
    },
    {
      "time": "2026-08-31",
      "open": 826.5,
      "high": 830.6799926757812,
      "low": 808.489990234375,
      "close": 828.3800048828125,
      "volume": 3458600
    },
    {
      "time": "2026-09-01",
      "open": 810.260009765625,
      "high": 832.760009765625,
      "low": 802.0499877929688,
      "close": 816.6400146484375,
      "volume": 2421300
    },
    {
      "time": "2026-09-02",
      "open": 805.8599853515625,
      "high": 835.4000244140625,
      "low": 785.6599731445312,
      "close": 808.5399780273438,
      "volume": 2659200
    },
    {
      "time": "2026-09-03",
      "open": 796,
      "high": 807.0700073242188,
      "low": 763.52001953125,
      "close": 798.6099853515625,
      "volume": 2968000
    },
    {
      "time": "2026-09-04",
      "open": 818.75,
      "high": 852.97998046875,
      "low": 805.010009765625,
      "close": 849.280029296875,
      "volume": 2557100
    },
    {
      "time": "2026-09-08",
      "open": 880.6500244140625,
      "high": 925.4400024414062,
      "low": 860.010009765625,
      "close": 904.3800048828125,
      "volume": 5181800
    },
    {
      "time": "2026-09-09",
      "open": 893.1400146484375,
      "high": 917.3900146484375,
      "low": 885.3900146484375,
      "close": 885.9199829101562,
      "volume": 3517800
    },
    {
      "time": "2026-09-10",
      "open": 860.5599975585938,
      "high": 880.969970703125,
      "low": 848.239990234375,
      "close": 862.3300170898438,
      "volume": 3235500
    },
    {
      "time": "2026-09-11",
      "open": 869.4199829101562,
      "high": 870.6799926757812,
      "low": 817.6900024414062,
      "close": 830.1699829101562,
      "volume": 3843400
    },
    {
      "time": "2026-09-14",
      "open": 775,
      "high": 821.8599853515625,
      "low": 769,
      "close": 817.2100219726562,
      "volume": 3191790
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 239.74820007324217
    },
    {
      "time": "2025-11-24",
      "value": 240.5934002685547
    },
    {
      "time": "2025-11-25",
      "value": 241.6086004638672
    },
    {
      "time": "2025-11-26",
      "value": 242.78700042724608
    },
    {
      "time": "2025-11-28",
      "value": 243.98800048828124
    },
    {
      "time": "2025-12-01",
      "value": 244.96540069580078
    },
    {
      "time": "2025-12-02",
      "value": 245.71620056152344
    },
    {
      "time": "2025-12-03",
      "value": 246.32700073242188
    },
    {
      "time": "2025-12-04",
      "value": 247.1656008911133
    },
    {
      "time": "2025-12-05",
      "value": 248.3444009399414
    },
    {
      "time": "2025-12-08",
      "value": 249.70240112304688
    },
    {
      "time": "2025-12-09",
      "value": 250.77680084228516
    },
    {
      "time": "2025-12-10",
      "value": 252.03400115966798
    },
    {
      "time": "2025-12-11",
      "value": 253.05420135498048
    },
    {
      "time": "2025-12-12",
      "value": 253.71220153808594
    },
    {
      "time": "2025-12-15",
      "value": 254.3680014038086
    },
    {
      "time": "2025-12-16",
      "value": 255.27400146484376
    },
    {
      "time": "2025-12-17",
      "value": 256.32680145263674
    },
    {
      "time": "2025-12-18",
      "value": 257.6798013305664
    },
    {
      "time": "2025-12-19",
      "value": 259.1730010986328
    },
    {
      "time": "2025-12-22",
      "value": 260.5424011230469
    },
    {
      "time": "2025-12-23",
      "value": 261.80820098876956
    },
    {
      "time": "2025-12-24",
      "value": 263.2810006713867
    },
    {
      "time": "2025-12-26",
      "value": 264.6178005981445
    },
    {
      "time": "2025-12-29",
      "value": 265.72320037841797
    },
    {
      "time": "2025-12-30",
      "value": 266.8168002319336
    },
    {
      "time": "2025-12-31",
      "value": 268.03660064697266
    },
    {
      "time": "2026-01-02",
      "value": 269.4960006713867
    },
    {
      "time": "2026-01-05",
      "value": 270.99160034179687
    },
    {
      "time": "2026-01-06",
      "value": 273.07180053710937
    },
    {
      "time": "2026-01-07",
      "value": 274.55460083007813
    },
    {
      "time": "2026-01-08",
      "value": 275.6376007080078
    },
    {
      "time": "2026-01-09",
      "value": 277.2578009033203
    },
    {
      "time": "2026-01-12",
      "value": 278.3750012207031
    },
    {
      "time": "2026-01-13",
      "value": 279.37700134277344
    },
    {
      "time": "2026-01-14",
      "value": 280.50500122070315
    },
    {
      "time": "2026-01-15",
      "value": 281.60040161132815
    },
    {
      "time": "2026-01-16",
      "value": 283.1174017333984
    },
    {
      "time": "2026-01-20",
      "value": 284.1218017578125
    },
    {
      "time": "2026-01-21",
      "value": 285.4368017578125
    },
    {
      "time": "2026-01-22",
      "value": 286.7804016113281
    },
    {
      "time": "2026-01-23",
      "value": 287.8226019287109
    },
    {
      "time": "2026-01-26",
      "value": 289.22840209960935
    },
    {
      "time": "2026-01-27",
      "value": 290.9984020996094
    },
    {
      "time": "2026-01-28",
      "value": 294.6058020019531
    },
    {
      "time": "2026-01-29",
      "value": 298.3730023193359
    },
    {
      "time": "2026-01-30",
      "value": 301.2992022705078
    },
    {
      "time": "2026-02-02",
      "value": 304.8810025024414
    },
    {
      "time": "2026-02-03",
      "value": 308.58720245361326
    },
    {
      "time": "2026-02-04",
      "value": 312.14980255126954
    },
    {
      "time": "2026-02-05",
      "value": 315.5090026855469
    },
    {
      "time": "2026-02-06",
      "value": 319.027802734375
    },
    {
      "time": "2026-02-09",
      "value": 322.2900024414063
    },
    {
      "time": "2026-02-10",
      "value": 324.76900268554687
    },
    {
      "time": "2026-02-11",
      "value": 327.38020263671876
    },
    {
      "time": "2026-02-12",
      "value": 330.60160278320313
    },
    {
      "time": "2026-02-13",
      "value": 333.78400268554685
    },
    {
      "time": "2026-02-17",
      "value": 336.9294024658203
    },
    {
      "time": "2026-02-18",
      "value": 340.0996026611328
    },
    {
      "time": "2026-02-19",
      "value": 342.7032025146484
    },
    {
      "time": "2026-02-20",
      "value": 345.2172021484375
    },
    {
      "time": "2026-02-23",
      "value": 347.70800231933595
    },
    {
      "time": "2026-02-24",
      "value": 349.6500018310547
    },
    {
      "time": "2026-02-25",
      "value": 351.9300018310547
    },
    {
      "time": "2026-02-26",
      "value": 354.37060180664065
    },
    {
      "time": "2026-02-27",
      "value": 356.8158020019531
    },
    {
      "time": "2026-03-02",
      "value": 358.6436016845703
    },
    {
      "time": "2026-03-03",
      "value": 360.24300170898437
    },
    {
      "time": "2026-03-04",
      "value": 361.90320190429685
    },
    {
      "time": "2026-03-05",
      "value": 363.32280212402344
    },
    {
      "time": "2026-03-06",
      "value": 364.7218017578125
    },
    {
      "time": "2026-03-09",
      "value": 366.5524017333984
    },
    {
      "time": "2026-03-10",
      "value": 368.5328021240234
    },
    {
      "time": "2026-03-11",
      "value": 370.5278021240234
    },
    {
      "time": "2026-03-12",
      "value": 372.38140258789065
    },
    {
      "time": "2026-03-13",
      "value": 374.45400268554687
    },
    {
      "time": "2026-03-16",
      "value": 376.92180236816404
    },
    {
      "time": "2026-03-17",
      "value": 379.5928021240234
    },
    {
      "time": "2026-03-18",
      "value": 381.93160217285157
    },
    {
      "time": "2026-03-19",
      "value": 384.0152020263672
    },
    {
      "time": "2026-03-20",
      "value": 386.07460205078127
    },
    {
      "time": "2026-03-23",
      "value": 388.4656018066406
    },
    {
      "time": "2026-03-24",
      "value": 390.88460144042966
    },
    {
      "time": "2026-03-25",
      "value": 392.7194012451172
    },
    {
      "time": "2026-03-26",
      "value": 393.9264013671875
    },
    {
      "time": "2026-03-27",
      "value": 395.2822015380859
    },
    {
      "time": "2026-03-30",
      "value": 396.1244012451172
    },
    {
      "time": "2026-03-31",
      "value": 397.4350012207031
    },
    {
      "time": "2026-04-01",
      "value": 399.3776013183594
    },
    {
      "time": "2026-04-02",
      "value": 401.08040100097656
    },
    {
      "time": "2026-04-06",
      "value": 403.21580078125
    },
    {
      "time": "2026-04-07",
      "value": 405.66820068359374
    },
    {
      "time": "2026-04-08",
      "value": 408.4284002685547
    },
    {
      "time": "2026-04-09",
      "value": 411.00859985351565
    },
    {
      "time": "2026-04-10",
      "value": 412.21260009765626
    },
    {
      "time": "2026-04-13",
      "value": 413.5468005371094
    },
    {
      "time": "2026-04-14",
      "value": 416.0618005371094
    },
    {
      "time": "2026-04-15",
      "value": 417.7947998046875
    },
    {
      "time": "2026-04-16",
      "value": 419.54199951171876
    },
    {
      "time": "2026-04-17",
      "value": 422.1243994140625
    },
    {
      "time": "2026-04-20",
      "value": 424.8103991699219
    },
    {
      "time": "2026-04-21",
      "value": 427.42199951171875
    },
    {
      "time": "2026-04-22",
      "value": 430.519599609375
    },
    {
      "time": "2026-04-23",
      "value": 434.3473992919922
    },
    {
      "time": "2026-04-24",
      "value": 437.9273992919922
    },
    {
      "time": "2026-04-27",
      "value": 441.22119873046876
    },
    {
      "time": "2026-04-28",
      "value": 444.28199951171877
    },
    {
      "time": "2026-04-29",
      "value": 448.82919921875
    },
    {
      "time": "2026-04-30",
      "value": 453.81919921875
    },
    {
      "time": "2026-05-01",
      "value": 460.17839904785154
    },
    {
      "time": "2026-05-04",
      "value": 466.7269989013672
    },
    {
      "time": "2026-05-05",
      "value": 473.99919921875
    },
    {
      "time": "2026-05-06",
      "value": 481.8071990966797
    },
    {
      "time": "2026-05-07",
      "value": 488.6989990234375
    },
    {
      "time": "2026-05-08",
      "value": 496.15839904785156
    },
    {
      "time": "2026-05-11",
      "value": 504.6817993164062
    },
    {
      "time": "2026-05-12",
      "value": 513.2673992919922
    },
    {
      "time": "2026-05-13",
      "value": 522.4619989013672
    },
    {
      "time": "2026-05-14",
      "value": 531.0569989013671
    },
    {
      "time": "2026-05-15",
      "value": 539.6195983886719
    },
    {
      "time": "2026-05-18",
      "value": 547.3803991699219
    },
    {
      "time": "2026-05-19",
      "value": 554.5607989501954
    },
    {
      "time": "2026-05-20",
      "value": 561.8963989257812
    },
    {
      "time": "2026-05-21",
      "value": 570.3861993408203
    },
    {
      "time": "2026-05-22",
      "value": 579.1611987304688
    },
    {
      "time": "2026-05-26",
      "value": 588.4021990966797
    },
    {
      "time": "2026-05-27",
      "value": 597.8397985839844
    },
    {
      "time": "2026-05-28",
      "value": 607.0323980712891
    },
    {
      "time": "2026-05-29",
      "value": 616.492998046875
    },
    {
      "time": "2026-06-01",
      "value": 626.2261981201171
    },
    {
      "time": "2026-06-02",
      "value": 636.5337976074219
    },
    {
      "time": "2026-06-03",
      "value": 647.2671978759765
    },
    {
      "time": "2026-06-04",
      "value": 657.2877978515625
    },
    {
      "time": "2026-06-05",
      "value": 665.972797241211
    },
    {
      "time": "2026-06-08",
      "value": 675.9323974609375
    },
    {
      "time": "2026-06-09",
      "value": 685.2511975097656
    },
    {
      "time": "2026-06-10",
      "value": 694.3223974609375
    },
    {
      "time": "2026-06-11",
      "value": 703.8489978027344
    },
    {
      "time": "2026-06-12",
      "value": 714.0073974609375
    },
    {
      "time": "2026-06-15",
      "value": 725.7961975097656
    },
    {
      "time": "2026-06-16",
      "value": 737.3569970703124
    },
    {
      "time": "2026-06-17",
      "value": 749.3039959716797
    },
    {
      "time": "2026-06-18",
      "value": 760.7825958251954
    },
    {
      "time": "2026-06-22",
      "value": 772.6479968261718
    },
    {
      "time": "2026-06-23",
      "value": 783.3571960449219
    },
    {
      "time": "2026-06-24",
      "value": 792.9565954589843
    },
    {
      "time": "2026-06-25",
      "value": 802.7949951171875
    },
    {
      "time": "2026-06-26",
      "value": 810.40099609375
    },
    {
      "time": "2026-06-29",
      "value": 819.1353967285156
    },
    {
      "time": "2026-06-30",
      "value": 827.4803967285156
    },
    {
      "time": "2026-07-01",
      "value": 834.9891967773438
    },
    {
      "time": "2026-07-02",
      "value": 840.1943957519532
    },
    {
      "time": "2026-07-06",
      "value": 845.9619958496094
    },
    {
      "time": "2026-07-07",
      "value": 850.7623962402344
    },
    {
      "time": "2026-07-08",
      "value": 856.2377966308594
    },
    {
      "time": "2026-07-09",
      "value": 862.1223974609375
    },
    {
      "time": "2026-07-10",
      "value": 868.7485974121093
    },
    {
      "time": "2026-07-13",
      "value": 873.0957971191406
    },
    {
      "time": "2026-07-14",
      "value": 877.1891967773438
    },
    {
      "time": "2026-07-15",
      "value": 879.2165966796875
    },
    {
      "time": "2026-07-16",
      "value": 879.3555969238281
    },
    {
      "time": "2026-07-17",
      "value": 879.6885961914063
    },
    {
      "time": "2026-07-20",
      "value": 880.0091967773437
    },
    {
      "time": "2026-07-21",
      "value": 882.5169970703125
    },
    {
      "time": "2026-07-22",
      "value": 885.0261962890625
    },
    {
      "time": "2026-07-23",
      "value": 886.6131958007812
    },
    {
      "time": "2026-07-24",
      "value": 887.47099609375
    },
    {
      "time": "2026-07-27",
      "value": 887.4637963867187
    },
    {
      "time": "2026-07-28",
      "value": 886.3145959472656
    },
    {
      "time": "2026-07-29",
      "value": 885.6937963867188
    },
    {
      "time": "2026-07-30",
      "value": 887.910595703125
    },
    {
      "time": "2026-07-31",
      "value": 890.3661962890625
    },
    {
      "time": "2026-08-03",
      "value": 891.96599609375
    },
    {
      "time": "2026-08-04",
      "value": 892.6637951660156
    },
    {
      "time": "2026-08-05",
      "value": 893.1623950195312
    },
    {
      "time": "2026-08-06",
      "value": 893.3061950683593
    },
    {
      "time": "2026-08-07",
      "value": 892.1481958007812
    },
    {
      "time": "2026-08-10",
      "value": 890.5535961914062
    },
    {
      "time": "2026-08-11",
      "value": 889.3679968261719
    },
    {
      "time": "2026-08-12",
      "value": 888.5069970703125
    },
    {
      "time": "2026-08-13",
      "value": 888.402197265625
    },
    {
      "time": "2026-08-14",
      "value": 889.057197265625
    },
    {
      "time": "2026-08-17",
      "value": 890.4331970214844
    },
    {
      "time": "2026-08-18",
      "value": 891.5573974609375
    },
    {
      "time": "2026-08-19",
      "value": 890.6731970214844
    },
    {
      "time": "2026-08-20",
      "value": 890.7577966308594
    },
    {
      "time": "2026-08-21",
      "value": 891.4379968261719
    },
    {
      "time": "2026-08-24",
      "value": 889.9691967773438
    },
    {
      "time": "2026-08-25",
      "value": 887.781796875
    },
    {
      "time": "2026-08-26",
      "value": 884.3331970214844
    },
    {
      "time": "2026-08-27",
      "value": 880.6503979492187
    },
    {
      "time": "2026-08-28",
      "value": 875.92419921875
    },
    {
      "time": "2026-08-31",
      "value": 871.0871997070312
    },
    {
      "time": "2026-09-01",
      "value": 865.53919921875
    },
    {
      "time": "2026-09-02",
      "value": 860.9381994628907
    },
    {
      "time": "2026-09-03",
      "value": 857.0453991699219
    },
    {
      "time": "2026-09-04",
      "value": 853.5238000488281
    },
    {
      "time": "2026-09-08",
      "value": 853.6133996582031
    },
    {
      "time": "2026-09-09",
      "value": 851.9611987304687
    },
    {
      "time": "2026-09-10",
      "value": 849.9077990722657
    },
    {
      "time": "2026-09-11",
      "value": 848.2073986816406
    },
    {
      "time": "2026-09-14",
      "value": 848.1483996582032
    }
  ],
  "analysis": null
}