{
  "ok": true,
  "cached": false,
  "ticker": "TMUS",
  "price": 180.09,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Jonathan Jackson",
      "slug": "jonathan-jackson",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2026-01-13",
      "amount_min": 50001,
      "amount_max": 100000,
      "source": "text"
    },
    {
      "name": "Dan Newhouse",
      "slug": "dan-newhouse",
      "txn_type": "P",
      "owner": "SP",
      "txn_date": "2025-12-11",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "How T-Mobile Built a Network Ready for One of the Largest Live Events in U.S. History",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/technology/articles/t-mobile-built-network-ready-214700199.html",
      "published": "2026-07-24"
    },
    {
      "title": "S&P 500 Posts Weekly Decline Amid Mixed Earnings, US-Iran Turmoil",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/p-500-posts-weekly-decline-204502613.html",
      "published": "2026-07-24"
    },
    {
      "title": "Verizon Stock Rises as Q2 Beats, AI Deals Could Add Billions in Revenue",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/markets/stocks/articles/verizon-stock-rises-q2-beats-185131402.html",
      "published": "2026-07-24"
    },
    {
      "title": "Verizon Stock Rises After Earnings as Turnaround Plan Gathers Pace",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/d40dd710-0cfa-36b9-8280-91a6365dc710/verizon-stock-rises-after.html",
      "published": "2026-07-24"
    },
    {
      "title": "What Could Go Wrong For AT & T Stock",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/e30ddef3-25df-3a49-bb9a-259bb2df93e0/what-could-go-wrong-for-at-%26.html",
      "published": "2026-07-24"
    },
    {
      "title": "Verizon Lifts Earnings Outlook; Charter Communications Reports Broadband Customer Drop",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/verizon-lifts-earnings-outlook-charter-154504838.html",
      "published": "2026-07-24"
    },
    {
      "title": "UBS Adjusts Price Target on T-Mobile US to $235 From $255, Maintains Buy Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ubs-adjusts-price-target-t-132113566.html",
      "published": "2026-07-24"
    },
    {
      "title": "Evercore ISI Adjusts Price Target on T-Mobile US to $235 From $270, Maintains Outperform Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/evercore-isi-adjusts-price-target-115637031.html",
      "published": "2026-07-24"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 248.25999450683594,
      "high": 249.91000366210938,
      "low": 243.10000610351562,
      "close": 243.5500030517578,
      "volume": 5205200
    },
    {
      "time": "2025-07-28",
      "open": 242.5800018310547,
      "high": 242.9600067138672,
      "low": 237.27999877929688,
      "close": 238.19000244140625,
      "volume": 3702900
    },
    {
      "time": "2025-07-29",
      "open": 239.1699981689453,
      "high": 241.3000030517578,
      "low": 237.8000030517578,
      "close": 239.25,
      "volume": 3563600
    },
    {
      "time": "2025-07-30",
      "open": 239.3300018310547,
      "high": 242.7899932861328,
      "low": 238.58999633789062,
      "close": 241.5800018310547,
      "volume": 4213000
    },
    {
      "time": "2025-07-31",
      "open": 239.3800048828125,
      "high": 242.0500030517578,
      "low": 238.1199951171875,
      "close": 238.41000366210938,
      "volume": 4079200
    },
    {
      "time": "2025-08-01",
      "open": 240.44000244140625,
      "high": 242.00999450683594,
      "low": 236.91000366210938,
      "close": 237.1999969482422,
      "volume": 3481400
    },
    {
      "time": "2025-08-04",
      "open": 237.74000549316406,
      "high": 241.39999389648438,
      "low": 237.0800018310547,
      "close": 241.00999450683594,
      "volume": 3755500
    },
    {
      "time": "2025-08-05",
      "open": 240.92999267578125,
      "high": 241.49000549316406,
      "low": 236.8300018310547,
      "close": 238.92999267578125,
      "volume": 3775600
    },
    {
      "time": "2025-08-06",
      "open": 238.33999633789062,
      "high": 241.89999389648438,
      "low": 235.55999755859375,
      "close": 239.22000122070312,
      "volume": 5160200
    },
    {
      "time": "2025-08-07",
      "open": 239.61000061035156,
      "high": 243.17999267578125,
      "low": 238.50999450683594,
      "close": 242.92999267578125,
      "volume": 4061800
    },
    {
      "time": "2025-08-08",
      "open": 243.22000122070312,
      "high": 246.75,
      "low": 242.9499969482422,
      "close": 244.97999572753906,
      "volume": 4261600
    },
    {
      "time": "2025-08-11",
      "open": 245.74000549316406,
      "high": 249.00999450683594,
      "low": 245.47999572753906,
      "close": 248.8699951171875,
      "volume": 3976100
    },
    {
      "time": "2025-08-12",
      "open": 249.5,
      "high": 252.58999633789062,
      "low": 248.3000030517578,
      "close": 252.27999877929688,
      "volume": 4620300
    },
    {
      "time": "2025-08-13",
      "open": 252.5,
      "high": 254.02999877929688,
      "low": 250.4499969482422,
      "close": 250.83999633789062,
      "volume": 3152600
    },
    {
      "time": "2025-08-14",
      "open": 251.5800018310547,
      "high": 252.5,
      "low": 249.27999877929688,
      "close": 250.30999755859375,
      "volume": 2951500
    },
    {
      "time": "2025-08-15",
      "open": 251.1199951171875,
      "high": 256.19000244140625,
      "low": 250.3000030517578,
      "close": 254.6300048828125,
      "volume": 3939400
    },
    {
      "time": "2025-08-18",
      "open": 255.61000061035156,
      "high": 256.7300109863281,
      "low": 254.0399932861328,
      "close": 255.17999267578125,
      "volume": 3309200
    },
    {
      "time": "2025-08-19",
      "open": 255.14999389648438,
      "high": 258.4599914550781,
      "low": 254.1999969482422,
      "close": 258.2200012207031,
      "volume": 3641900
    },
    {
      "time": "2025-08-20",
      "open": 259.94000244140625,
      "high": 261.55999755859375,
      "low": 258.7300109863281,
      "close": 259.010009765625,
      "volume": 3875900
    },
    {
      "time": "2025-08-21",
      "open": 258.05999755859375,
      "high": 259.5,
      "low": 257.010009765625,
      "close": 258.1600036621094,
      "volume": 3330400
    },
    {
      "time": "2025-08-22",
      "open": 259.9599914550781,
      "high": 261.25,
      "low": 251.13999938964844,
      "close": 251.9499969482422,
      "volume": 3984800
    },
    {
      "time": "2025-08-25",
      "open": 253.10000610351562,
      "high": 253.38999938964844,
      "low": 249.8800048828125,
      "close": 251.74000549316406,
      "volume": 4295700
    },
    {
      "time": "2025-08-26",
      "open": 251.5800018310547,
      "high": 251.8300018310547,
      "low": 249.4199981689453,
      "close": 251.1999969482422,
      "volume": 6515000
    },
    {
      "time": "2025-08-27",
      "open": 249.77999877929688,
      "high": 252.27000427246094,
      "low": 249.57000732421875,
      "close": 251.36000061035156,
      "volume": 3212400
    },
    {
      "time": "2025-08-28",
      "open": 250.72000122070312,
      "high": 251.64999389648438,
      "low": 249.3800048828125,
      "close": 250.55999755859375,
      "volume": 3595100
    },
    {
      "time": "2025-08-29",
      "open": 249.02999877929688,
      "high": 253.14999389648438,
      "low": 248.86000061035156,
      "close": 251.99000549316406,
      "volume": 3204900
    },
    {
      "time": "2025-09-02",
      "open": 251.6999969482422,
      "high": 258.6600036621094,
      "low": 251.1999969482422,
      "close": 255.88999938964844,
      "volume": 4055600
    },
    {
      "time": "2025-09-03",
      "open": 253.30999755859375,
      "high": 254.41000366210938,
      "low": 251.32000732421875,
      "close": 252.66000366210938,
      "volume": 3822900
    },
    {
      "time": "2025-09-04",
      "open": 254.2100067138672,
      "high": 256.69000244140625,
      "low": 250.75,
      "close": 252.1199951171875,
      "volume": 3349100
    },
    {
      "time": "2025-09-05",
      "open": 252.8300018310547,
      "high": 255.74000549316406,
      "low": 251.61000061035156,
      "close": 252.75999450683594,
      "volume": 3294200
    },
    {
      "time": "2025-09-08",
      "open": 241.1300048828125,
      "high": 247.25,
      "low": 237.39999389648438,
      "close": 242.89999389648438,
      "volume": 6313600
    },
    {
      "time": "2025-09-09",
      "open": 242.52999877929688,
      "high": 243.72000122070312,
      "low": 240.83999633789062,
      "close": 242.72000122070312,
      "volume": 3651800
    },
    {
      "time": "2025-09-10",
      "open": 241.88999938964844,
      "high": 242.89999389648438,
      "low": 238.5,
      "close": 240.3800048828125,
      "volume": 4942000
    },
    {
      "time": "2025-09-11",
      "open": 240.24000549316406,
      "high": 242.33999633789062,
      "low": 239.52000427246094,
      "close": 241.38999938964844,
      "volume": 4321900
    },
    {
      "time": "2025-09-12",
      "open": 240.08999633789062,
      "high": 242.82000732421875,
      "low": 239.67999267578125,
      "close": 241.72000122070312,
      "volume": 3085700
    },
    {
      "time": "2025-09-15",
      "open": 241.38999938964844,
      "high": 244.24000549316406,
      "low": 238.4199981689453,
      "close": 239.74000549316406,
      "volume": 3062500
    },
    {
      "time": "2025-09-16",
      "open": 239.8800048828125,
      "high": 240.14999389648438,
      "low": 236.14999389648438,
      "close": 237.6199951171875,
      "volume": 3639600
    },
    {
      "time": "2025-09-17",
      "open": 238.89999389648438,
      "high": 240.82000732421875,
      "low": 238.3300018310547,
      "close": 239.4499969482422,
      "volume": 3422300
    },
    {
      "time": "2025-09-18",
      "open": 237.52999877929688,
      "high": 240.74000549316406,
      "low": 237.2100067138672,
      "close": 238.8300018310547,
      "volume": 3545100
    },
    {
      "time": "2025-09-19",
      "open": 238.8300018310547,
      "high": 239.7899932861328,
      "low": 236.44000244140625,
      "close": 238.1699981689453,
      "volume": 7442100
    },
    {
      "time": "2025-09-22",
      "open": 237.02999877929688,
      "high": 240.32000732421875,
      "low": 235.11000061035156,
      "close": 237.44000244140625,
      "volume": 4686900
    },
    {
      "time": "2025-09-23",
      "open": 236.60000610351562,
      "high": 240.77999877929688,
      "low": 234.75999450683594,
      "close": 239.49000549316406,
      "volume": 4668000
    },
    {
      "time": "2025-09-24",
      "open": 238.19000244140625,
      "high": 242.3699951171875,
      "low": 236.99000549316406,
      "close": 238.39999389648438,
      "volume": 3683400
    },
    {
      "time": "2025-09-25",
      "open": 240.1699981689453,
      "high": 242.30999755859375,
      "low": 237.24000549316406,
      "close": 237.94000244140625,
      "volume": 3824400
    },
    {
      "time": "2025-09-26",
      "open": 238.99000549316406,
      "high": 240.25999450683594,
      "low": 236.63999938964844,
      "close": 237.47000122070312,
      "volume": 2543300
    },
    {
      "time": "2025-09-29",
      "open": 237.4600067138672,
      "high": 239.82000732421875,
      "low": 237.07000732421875,
      "close": 237.9600067138672,
      "volume": 3835800
    },
    {
      "time": "2025-09-30",
      "open": 237.9600067138672,
      "high": 240.44000244140625,
      "low": 237.8000030517578,
      "close": 239.3800048828125,
      "volume": 4382800
    },
    {
      "time": "2025-10-01",
      "open": 239.39999389648438,
      "high": 240.9499969482422,
      "low": 231.55999755859375,
      "close": 233.25999450683594,
      "volume": 5206700
    },
    {
      "time": "2025-10-02",
      "open": 232.5399932861328,
      "high": 233.25999450683594,
      "low": 229.72000122070312,
      "close": 230.13999938964844,
      "volume": 4325500
    },
    {
      "time": "2025-10-03",
      "open": 230.02000427246094,
      "high": 230.82000732421875,
      "low": 227.11000061035156,
      "close": 230.27000427246094,
      "volume": 3767100
    },
    {
      "time": "2025-10-06",
      "open": 228.57000732421875,
      "high": 229.05999755859375,
      "low": 222.25999450683594,
      "close": 224.9600067138672,
      "volume": 6171700
    },
    {
      "time": "2025-10-07",
      "open": 225,
      "high": 228.9499969482422,
      "low": 223.5800018310547,
      "close": 227.67999267578125,
      "volume": 3942400
    },
    {
      "time": "2025-10-08",
      "open": 226.6999969482422,
      "high": 226.8800048828125,
      "low": 224.38999938964844,
      "close": 226.5800018310547,
      "volume": 4059800
    },
    {
      "time": "2025-10-09",
      "open": 226.3699951171875,
      "high": 228.07000732421875,
      "low": 225,
      "close": 226.2100067138672,
      "volume": 3303700
    },
    {
      "time": "2025-10-10",
      "open": 227.24000549316406,
      "high": 231.02000427246094,
      "low": 225.83999633789062,
      "close": 228.7899932861328,
      "volume": 5106300
    },
    {
      "time": "2025-10-13",
      "open": 228.8699951171875,
      "high": 229.97999572753906,
      "low": 224.05999755859375,
      "close": 225.05999755859375,
      "volume": 4698300
    },
    {
      "time": "2025-10-14",
      "open": 230,
      "high": 230.64999389648438,
      "low": 226.97999572753906,
      "close": 229.4199981689453,
      "volume": 3894200
    },
    {
      "time": "2025-10-15",
      "open": 229.17999267578125,
      "high": 229.52999877929688,
      "low": 226.3699951171875,
      "close": 226.64999389648438,
      "volume": 3286600
    },
    {
      "time": "2025-10-16",
      "open": 229.7899932861328,
      "high": 230.07000732421875,
      "low": 225.25,
      "close": 226.4499969482422,
      "volume": 4217400
    },
    {
      "time": "2025-10-17",
      "open": 227.14999389648438,
      "high": 229.9499969482422,
      "low": 226.67999267578125,
      "close": 229.3300018310547,
      "volume": 3446600
    },
    {
      "time": "2025-10-20",
      "open": 228.92999267578125,
      "high": 230.5399932861328,
      "low": 226.39999389648438,
      "close": 230.08999633789062,
      "volume": 4561300
    },
    {
      "time": "2025-10-21",
      "open": 230.08999633789062,
      "high": 230.50999450683594,
      "low": 227.63999938964844,
      "close": 229.0800018310547,
      "volume": 3580500
    },
    {
      "time": "2025-10-22",
      "open": 225.42999267578125,
      "high": 227.88999938964844,
      "low": 218.77000427246094,
      "close": 227.39999389648438,
      "volume": 6674900
    },
    {
      "time": "2025-10-23",
      "open": 225.75,
      "high": 225.92999267578125,
      "low": 215.82000732421875,
      "close": 219.99000549316406,
      "volume": 9826400
    },
    {
      "time": "2025-10-24",
      "open": 220.00999450683594,
      "high": 220.22000122070312,
      "low": 215.60000610351562,
      "close": 217.77000427246094,
      "volume": 5884400
    },
    {
      "time": "2025-10-27",
      "open": 216.97999572753906,
      "high": 221.63999938964844,
      "low": 215.5500030517578,
      "close": 220.67999267578125,
      "volume": 5968200
    },
    {
      "time": "2025-10-28",
      "open": 218.9199981689453,
      "high": 222.8300018310547,
      "low": 218.25,
      "close": 219.99000549316406,
      "volume": 4467700
    },
    {
      "time": "2025-10-29",
      "open": 220.5399932861328,
      "high": 221.3699951171875,
      "low": 212.1199951171875,
      "close": 215.00999450683594,
      "volume": 8834600
    },
    {
      "time": "2025-10-30",
      "open": 215.22000122070312,
      "high": 215.97999572753906,
      "low": 209.5800018310547,
      "close": 210.64999389648438,
      "volume": 6235200
    },
    {
      "time": "2025-10-31",
      "open": 209.2899932861328,
      "high": 211.85000610351562,
      "low": 207.63999938964844,
      "close": 210.0500030517578,
      "volume": 4956500
    },
    {
      "time": "2025-11-03",
      "open": 209.30999755859375,
      "high": 209.39999389648438,
      "low": 202.72999572753906,
      "close": 203.32000732421875,
      "volume": 7093300
    },
    {
      "time": "2025-11-04",
      "open": 204.22999572753906,
      "high": 206.85000610351562,
      "low": 203.49000549316406,
      "close": 206.2899932861328,
      "volume": 4937400
    },
    {
      "time": "2025-11-05",
      "open": 205.61000061035156,
      "high": 207.25999450683594,
      "low": 204.11000061035156,
      "close": 204.74000549316406,
      "volume": 3463900
    },
    {
      "time": "2025-11-06",
      "open": 202.2100067138672,
      "high": 203.47999572753906,
      "low": 199.41000366210938,
      "close": 201.00999450683594,
      "volume": 5909700
    },
    {
      "time": "2025-11-07",
      "open": 202.6699981689453,
      "high": 208.5800018310547,
      "low": 201.5800018310547,
      "close": 207,
      "volume": 6464100
    },
    {
      "time": "2025-11-10",
      "open": 206.19000244140625,
      "high": 207.19000244140625,
      "low": 204.47000122070312,
      "close": 205.8699951171875,
      "volume": 4079700
    },
    {
      "time": "2025-11-11",
      "open": 208.10000610351562,
      "high": 212.2100067138672,
      "low": 207.5,
      "close": 211.97999572753906,
      "volume": 5043100
    },
    {
      "time": "2025-11-12",
      "open": 211.7100067138672,
      "high": 214.6999969482422,
      "low": 210.67999267578125,
      "close": 212.67999267578125,
      "volume": 3554700
    },
    {
      "time": "2025-11-13",
      "open": 212,
      "high": 216.7899932861328,
      "low": 211.61000061035156,
      "close": 214.57000732421875,
      "volume": 5551500
    },
    {
      "time": "2025-11-14",
      "open": 217.4600067138672,
      "high": 218.17999267578125,
      "low": 214.47999572753906,
      "close": 216.0800018310547,
      "volume": 4880800
    },
    {
      "time": "2025-11-17",
      "open": 215.91000366210938,
      "high": 218.3300018310547,
      "low": 215.00999450683594,
      "close": 215.83999633789062,
      "volume": 7379900
    },
    {
      "time": "2025-11-18",
      "open": 216.97999572753906,
      "high": 216.97999572753906,
      "low": 212.0500030517578,
      "close": 213.0800018310547,
      "volume": 5857300
    },
    {
      "time": "2025-11-19",
      "open": 212.6699981689453,
      "high": 213.25999450683594,
      "low": 210.16000366210938,
      "close": 211.27000427246094,
      "volume": 3684000
    },
    {
      "time": "2025-11-20",
      "open": 211.32000732421875,
      "high": 212.32000732421875,
      "low": 209.88999938964844,
      "close": 210.50999450683594,
      "volume": 5259300
    },
    {
      "time": "2025-11-21",
      "open": 208.0399932861328,
      "high": 211.36000061035156,
      "low": 206.67999267578125,
      "close": 209.47999572753906,
      "volume": 6286900
    },
    {
      "time": "2025-11-24",
      "open": 208.8800048828125,
      "high": 209.25,
      "low": 205.52000427246094,
      "close": 207.33999633789062,
      "volume": 8026400
    },
    {
      "time": "2025-11-25",
      "open": 207.7100067138672,
      "high": 209.8000030517578,
      "low": 206.5,
      "close": 206.89999389648438,
      "volume": 6278400
    },
    {
      "time": "2025-11-26",
      "open": 205.77000427246094,
      "high": 207.39999389648438,
      "low": 205.3300018310547,
      "close": 206.72999572753906,
      "volume": 4002900
    },
    {
      "time": "2025-11-28",
      "open": 206.72999572753906,
      "high": 210.49000549316406,
      "low": 206.22999572753906,
      "close": 209.00999450683594,
      "volume": 1633900
    },
    {
      "time": "2025-12-01",
      "open": 208.97000122070312,
      "high": 209.11000061035156,
      "low": 205.57000732421875,
      "close": 206.6300048828125,
      "volume": 3025900
    },
    {
      "time": "2025-12-02",
      "open": 207.60000610351562,
      "high": 210.6199951171875,
      "low": 205.80999755859375,
      "close": 210.1300048828125,
      "volume": 4076800
    },
    {
      "time": "2025-12-03",
      "open": 209.6300048828125,
      "high": 211.80999755859375,
      "low": 207.27999877929688,
      "close": 208.50999450683594,
      "volume": 3999400
    },
    {
      "time": "2025-12-04",
      "open": 209.36000061035156,
      "high": 210,
      "low": 206.7100067138672,
      "close": 208.00999450683594,
      "volume": 3694300
    },
    {
      "time": "2025-12-05",
      "open": 208.05999755859375,
      "high": 211.6300048828125,
      "low": 207.6699981689453,
      "close": 209.6300048828125,
      "volume": 3461500
    },
    {
      "time": "2025-12-08",
      "open": 209.52999877929688,
      "high": 209.6999969482422,
      "low": 203.6699981689453,
      "close": 204.44000244140625,
      "volume": 4613200
    },
    {
      "time": "2025-12-09",
      "open": 205.5399932861328,
      "high": 206.14999389648438,
      "low": 199.1699981689453,
      "close": 201.35000610351562,
      "volume": 6483800
    },
    {
      "time": "2025-12-10",
      "open": 202.4499969482422,
      "high": 202.72000122070312,
      "low": 194.88999938964844,
      "close": 195.32000732421875,
      "volume": 8175800
    },
    {
      "time": "2025-12-11",
      "open": 196.64999389648438,
      "high": 197.75,
      "low": 194.64999389648438,
      "close": 195.3300018310547,
      "volume": 4627700
    },
    {
      "time": "2025-12-12",
      "open": 194.24000549316406,
      "high": 197.8800048828125,
      "low": 194.00999450683594,
      "close": 195.16000366210938,
      "volume": 4635300
    },
    {
      "time": "2025-12-15",
      "open": 195.99000549316406,
      "high": 197.9600067138672,
      "low": 194.3000030517578,
      "close": 196.16000366210938,
      "volume": 5157600
    },
    {
      "time": "2025-12-16",
      "open": 196.94000244140625,
      "high": 199.67999267578125,
      "low": 195.9600067138672,
      "close": 198,
      "volume": 5685800
    },
    {
      "time": "2025-12-17",
      "open": 198.00999450683594,
      "high": 201.33999633789062,
      "low": 197.97000122070312,
      "close": 199.3800048828125,
      "volume": 6266200
    },
    {
      "time": "2025-12-18",
      "open": 199.19000244140625,
      "high": 202.3699951171875,
      "low": 199.19000244140625,
      "close": 200.27000427246094,
      "volume": 6862900
    },
    {
      "time": "2025-12-19",
      "open": 200.85000610351562,
      "high": 201.25999450683594,
      "low": 196.11000061035156,
      "close": 196.72999572753906,
      "volume": 17206100
    },
    {
      "time": "2025-12-22",
      "open": 195.80999755859375,
      "high": 197.1999969482422,
      "low": 194.7100067138672,
      "close": 195.75999450683594,
      "volume": 4712200
    },
    {
      "time": "2025-12-23",
      "open": 195.85000610351562,
      "high": 197.9600067138672,
      "low": 195.75999450683594,
      "close": 197.6699981689453,
      "volume": 4403800
    },
    {
      "time": "2025-12-24",
      "open": 197.64999389648438,
      "high": 199.13999938964844,
      "low": 197.0800018310547,
      "close": 199.02000427246094,
      "volume": 1312000
    },
    {
      "time": "2025-12-26",
      "open": 199.14999389648438,
      "high": 201.05999755859375,
      "low": 198.74000549316406,
      "close": 201,
      "volume": 1979500
    },
    {
      "time": "2025-12-29",
      "open": 201.6999969482422,
      "high": 204.17999267578125,
      "low": 201.42999267578125,
      "close": 203.14999389648438,
      "volume": 4402000
    },
    {
      "time": "2025-12-30",
      "open": 202.07000732421875,
      "high": 204.2100067138672,
      "low": 201.67999267578125,
      "close": 203.8000030517578,
      "volume": 3037800
    },
    {
      "time": "2025-12-31",
      "open": 202.5,
      "high": 204.24000549316406,
      "low": 202,
      "close": 203.0399932861328,
      "volume": 3239500
    },
    {
      "time": "2026-01-02",
      "open": 202.25,
      "high": 202.69000244140625,
      "low": 199.02999877929688,
      "close": 199.5800018310547,
      "volume": 3826100
    },
    {
      "time": "2026-01-05",
      "open": 199.1699981689453,
      "high": 202.44000244140625,
      "low": 198.42999267578125,
      "close": 200.86000061035156,
      "volume": 4021800
    },
    {
      "time": "2026-01-06",
      "open": 200.1999969482422,
      "high": 200.94000244140625,
      "low": 197.16000366210938,
      "close": 198.60000610351562,
      "volume": 3240400
    },
    {
      "time": "2026-01-07",
      "open": 198.60000610351562,
      "high": 199.8699951171875,
      "low": 195.6199951171875,
      "close": 197.2899932861328,
      "volume": 3737400
    },
    {
      "time": "2026-01-08",
      "open": 196.61000061035156,
      "high": 199.5500030517578,
      "low": 195.74000549316406,
      "close": 197.91000366210938,
      "volume": 5185100
    },
    {
      "time": "2026-01-09",
      "open": 196.47999572753906,
      "high": 202.0500030517578,
      "low": 196.39999389648438,
      "close": 200.55999755859375,
      "volume": 3829900
    },
    {
      "time": "2026-01-12",
      "open": 200.33999633789062,
      "high": 200.77000427246094,
      "low": 196.47000122070312,
      "close": 197.50999450683594,
      "volume": 5271100
    },
    {
      "time": "2026-01-13",
      "open": 197.22000122070312,
      "high": 197.38999938964844,
      "low": 188.1199951171875,
      "close": 189.6699981689453,
      "volume": 7654200
    },
    {
      "time": "2026-01-14",
      "open": 189.14999389648438,
      "high": 192.13999938964844,
      "low": 189,
      "close": 192.02000427246094,
      "volume": 5292400
    },
    {
      "time": "2026-01-15",
      "open": 192.36000061035156,
      "high": 192.69000244140625,
      "low": 189.16000366210938,
      "close": 190.66000366210938,
      "volume": 5450000
    },
    {
      "time": "2026-01-16",
      "open": 190.1999969482422,
      "high": 190.49000549316406,
      "low": 185.17999267578125,
      "close": 186.32000732421875,
      "volume": 8248300
    },
    {
      "time": "2026-01-20",
      "open": 185.36000061035156,
      "high": 186.58999633789062,
      "low": 183.33999633789062,
      "close": 183.64999389648438,
      "volume": 9026900
    },
    {
      "time": "2026-01-21",
      "open": 182.99000549316406,
      "high": 184.8699951171875,
      "low": 181.36000061035156,
      "close": 183.60000610351562,
      "volume": 8188000
    },
    {
      "time": "2026-01-22",
      "open": 183.75,
      "high": 186.30999755859375,
      "low": 183.75,
      "close": 185.38999938964844,
      "volume": 6502700
    },
    {
      "time": "2026-01-23",
      "open": 184.49000549316406,
      "high": 186.94000244140625,
      "low": 183.89999389648438,
      "close": 186.02999877929688,
      "volume": 4827900
    },
    {
      "time": "2026-01-26",
      "open": 186.97999572753906,
      "high": 188.86000061035156,
      "low": 186.64999389648438,
      "close": 187.9600067138672,
      "volume": 4772100
    },
    {
      "time": "2026-01-27",
      "open": 187.14999389648438,
      "high": 187.5399932861328,
      "low": 183.25999450683594,
      "close": 184.49000549316406,
      "volume": 6791300
    },
    {
      "time": "2026-01-28",
      "open": 185.1300048828125,
      "high": 188.1300048828125,
      "low": 184.49000549316406,
      "close": 186.25,
      "volume": 7418900
    },
    {
      "time": "2026-01-29",
      "open": 186.55999755859375,
      "high": 190.0800018310547,
      "low": 186.25,
      "close": 189.27999877929688,
      "volume": 5917000
    },
    {
      "time": "2026-01-30",
      "open": 193.32000732421875,
      "high": 197.32000732421875,
      "low": 192.6999969482422,
      "close": 197.2100067138672,
      "volume": 10733400
    },
    {
      "time": "2026-02-02",
      "open": 196.6300048828125,
      "high": 199.39999389648438,
      "low": 194.08999633789062,
      "close": 194.99000549316406,
      "volume": 7820900
    },
    {
      "time": "2026-02-03",
      "open": 193.1300048828125,
      "high": 199.52000427246094,
      "low": 193.1300048828125,
      "close": 197.67999267578125,
      "volume": 6009700
    },
    {
      "time": "2026-02-04",
      "open": 201.50999450683594,
      "high": 203.1999969482422,
      "low": 198.72999572753906,
      "close": 201.7899932861328,
      "volume": 7878500
    },
    {
      "time": "2026-02-05",
      "open": 202.6699981689453,
      "high": 204.82000732421875,
      "low": 199.75,
      "close": 201.86000061035156,
      "volume": 7196300
    },
    {
      "time": "2026-02-06",
      "open": 201.5,
      "high": 202.47999572753906,
      "low": 196.82000732421875,
      "close": 197.38999938964844,
      "volume": 5081600
    },
    {
      "time": "2026-02-09",
      "open": 196.7100067138672,
      "high": 198.24000549316406,
      "low": 195.1199951171875,
      "close": 197.66000366210938,
      "volume": 4728500
    },
    {
      "time": "2026-02-10",
      "open": 196.5,
      "high": 199.7100067138672,
      "low": 196.1699981689453,
      "close": 199.42999267578125,
      "volume": 6747600
    },
    {
      "time": "2026-02-11",
      "open": 191.3300018310547,
      "high": 210.47999572753906,
      "low": 188.14999389648438,
      "close": 209.5399932861328,
      "volume": 12960800
    },
    {
      "time": "2026-02-12",
      "open": 212.88999938964844,
      "high": 220.85000610351562,
      "low": 212.86000061035156,
      "close": 214.67999267578125,
      "volume": 15729200
    },
    {
      "time": "2026-02-13",
      "open": 216.27000427246094,
      "high": 219.97999572753906,
      "low": 214.58999633789062,
      "close": 219.5,
      "volume": 8332900
    },
    {
      "time": "2026-02-17",
      "open": 220.8000030517578,
      "high": 224.2899932861328,
      "low": 219.1999969482422,
      "close": 219.61000061035156,
      "volume": 6489600
    },
    {
      "time": "2026-02-18",
      "open": 220.17999267578125,
      "high": 220.60000610351562,
      "low": 212.89999389648438,
      "close": 213.25,
      "volume": 7436400
    },
    {
      "time": "2026-02-19",
      "open": 216.1699981689453,
      "high": 218.52999877929688,
      "low": 213.61000061035156,
      "close": 215.3000030517578,
      "volume": 4818200
    },
    {
      "time": "2026-02-20",
      "open": 214.30999755859375,
      "high": 215.97000122070312,
      "low": 212.0500030517578,
      "close": 215.4600067138672,
      "volume": 5429900
    },
    {
      "time": "2026-02-23",
      "open": 217.13999938964844,
      "high": 220.97000122070312,
      "low": 216.83999633789062,
      "close": 219.9499969482422,
      "volume": 5272100
    },
    {
      "time": "2026-02-24",
      "open": 221.1300048828125,
      "high": 224.75,
      "low": 220.27000427246094,
      "close": 221.97999572753906,
      "volume": 6832400
    },
    {
      "time": "2026-02-25",
      "open": 221.22999572753906,
      "high": 223.55999755859375,
      "low": 218.10000610351562,
      "close": 218.66000366210938,
      "volume": 4793900
    },
    {
      "time": "2026-02-26",
      "open": 218.19000244140625,
      "high": 218.5,
      "low": 212.1699981689453,
      "close": 213.14999389648438,
      "volume": 6626600
    },
    {
      "time": "2026-02-27",
      "open": 213.42999267578125,
      "high": 217.36000061035156,
      "low": 212.6699981689453,
      "close": 217.08999633789062,
      "volume": 6916400
    },
    {
      "time": "2026-03-02",
      "open": 217,
      "high": 219.33999633789062,
      "low": 213.75,
      "close": 216.11000061035156,
      "volume": 5413800
    },
    {
      "time": "2026-03-03",
      "open": 214.61000061035156,
      "high": 219.57000732421875,
      "low": 214,
      "close": 218.52999877929688,
      "volume": 5904300
    },
    {
      "time": "2026-03-04",
      "open": 217.74000549316406,
      "high": 222.08999633789062,
      "low": 217.07000732421875,
      "close": 219.7100067138672,
      "volume": 7407200
    },
    {
      "time": "2026-03-05",
      "open": 218.19000244140625,
      "high": 221.8000030517578,
      "low": 216.97999572753906,
      "close": 220.5399932861328,
      "volume": 5431400
    },
    {
      "time": "2026-03-06",
      "open": 220.35000610351562,
      "high": 221.9199981689453,
      "low": 217.97999572753906,
      "close": 221.57000732421875,
      "volume": 3535900
    },
    {
      "time": "2026-03-09",
      "open": 220,
      "high": 220.1699981689453,
      "low": 215.0800018310547,
      "close": 217.5,
      "volume": 5228500
    },
    {
      "time": "2026-03-10",
      "open": 217.1699981689453,
      "high": 219.16000366210938,
      "low": 216,
      "close": 218.77999877929688,
      "volume": 3345500
    },
    {
      "time": "2026-03-11",
      "open": 219,
      "high": 219,
      "low": 212.2100067138672,
      "close": 213.44000244140625,
      "volume": 4696200
    },
    {
      "time": "2026-03-12",
      "open": 212.99000549316406,
      "high": 215.17999267578125,
      "low": 211.13999938964844,
      "close": 214.3699951171875,
      "volume": 3805600
    },
    {
      "time": "2026-03-13",
      "open": 214.4199981689453,
      "high": 217.6699981689453,
      "low": 214.27999877929688,
      "close": 217.38999938964844,
      "volume": 2831000
    },
    {
      "time": "2026-03-16",
      "open": 217.02999877929688,
      "high": 217.02999877929688,
      "low": 209.38999938964844,
      "close": 214.82000732421875,
      "volume": 4561300
    },
    {
      "time": "2026-03-17",
      "open": 216.11000061035156,
      "high": 218.27000427246094,
      "low": 213.1699981689453,
      "close": 213.35000610351562,
      "volume": 4093700
    },
    {
      "time": "2026-03-18",
      "open": 211.92999267578125,
      "high": 212.3699951171875,
      "low": 205.5,
      "close": 206.6199951171875,
      "volume": 5606500
    },
    {
      "time": "2026-03-19",
      "open": 208.30999755859375,
      "high": 210.2100067138672,
      "low": 202.9499969482422,
      "close": 206.58999633789062,
      "volume": 7623100
    },
    {
      "time": "2026-03-20",
      "open": 206.38999938964844,
      "high": 209.75999450683594,
      "low": 206.0399932861328,
      "close": 208.47000122070312,
      "volume": 13798000
    },
    {
      "time": "2026-03-23",
      "open": 207.86000061035156,
      "high": 209.67999267578125,
      "low": 205.7100067138672,
      "close": 208.75999450683594,
      "volume": 5531000
    },
    {
      "time": "2026-03-24",
      "open": 208.44000244140625,
      "high": 213.5800018310547,
      "low": 208.44000244140625,
      "close": 211.25999450683594,
      "volume": 4756200
    },
    {
      "time": "2026-03-25",
      "open": 211.8699951171875,
      "high": 212.75999450683594,
      "low": 210.1199951171875,
      "close": 211.36000061035156,
      "volume": 4000000
    },
    {
      "time": "2026-03-26",
      "open": 212.5800018310547,
      "high": 213.47000122070312,
      "low": 210.92999267578125,
      "close": 211.58999633789062,
      "volume": 5201900
    },
    {
      "time": "2026-03-27",
      "open": 212.91000366210938,
      "high": 214.02000427246094,
      "low": 210.66000366210938,
      "close": 210.82000732421875,
      "volume": 6055100
    },
    {
      "time": "2026-03-30",
      "open": 211.66000366210938,
      "high": 216.35000610351562,
      "low": 210.92999267578125,
      "close": 213.94000244140625,
      "volume": 5900000
    },
    {
      "time": "2026-03-31",
      "open": 213.8800048828125,
      "high": 214.6199951171875,
      "low": 207.7899932861328,
      "close": 210.02999877929688,
      "volume": 7070000
    },
    {
      "time": "2026-04-01",
      "open": 208.4199981689453,
      "high": 209.32000732421875,
      "low": 201.08999633789062,
      "close": 204.25,
      "volume": 7038500
    },
    {
      "time": "2026-04-02",
      "open": 205.80999755859375,
      "high": 205.80999755859375,
      "low": 198.69000244140625,
      "close": 201.39999389648438,
      "volume": 4384000
    },
    {
      "time": "2026-04-06",
      "open": 200.47999572753906,
      "high": 202.1999969482422,
      "low": 198.05999755859375,
      "close": 198.61000061035156,
      "volume": 3780200
    },
    {
      "time": "2026-04-07",
      "open": 197.5500030517578,
      "high": 201.85000610351562,
      "low": 197.05999755859375,
      "close": 200.5399932861328,
      "volume": 4481300
    },
    {
      "time": "2026-04-08",
      "open": 200.38999938964844,
      "high": 203.30999755859375,
      "low": 196.1999969482422,
      "close": 197.6300048828125,
      "volume": 7107100
    },
    {
      "time": "2026-04-09",
      "open": 197.8800048828125,
      "high": 200.32000732421875,
      "low": 196.3699951171875,
      "close": 197.5399932861328,
      "volume": 5869300
    },
    {
      "time": "2026-04-10",
      "open": 197.8800048828125,
      "high": 198.5399932861328,
      "low": 194.2100067138672,
      "close": 195.7100067138672,
      "volume": 3995300
    },
    {
      "time": "2026-04-13",
      "open": 195.9199981689453,
      "high": 195.9199981689453,
      "low": 190.8000030517578,
      "close": 192.42999267578125,
      "volume": 5844100
    },
    {
      "time": "2026-04-14",
      "open": 190.13999938964844,
      "high": 191.4499969482422,
      "low": 187.8000030517578,
      "close": 190,
      "volume": 6604500
    },
    {
      "time": "2026-04-15",
      "open": 189.58999633789062,
      "high": 192.1300048828125,
      "low": 188.8000030517578,
      "close": 190.19000244140625,
      "volume": 5767600
    },
    {
      "time": "2026-04-16",
      "open": 191.7899932861328,
      "high": 197.6300048828125,
      "low": 190.80999755859375,
      "close": 197.1199951171875,
      "volume": 6113400
    },
    {
      "time": "2026-04-17",
      "open": 194.77000427246094,
      "high": 198.55999755859375,
      "low": 194,
      "close": 197.6699981689453,
      "volume": 4800700
    },
    {
      "time": "2026-04-20",
      "open": 198.91000366210938,
      "high": 199.5800018310547,
      "low": 196.25,
      "close": 198.36000061035156,
      "volume": 4571100
    },
    {
      "time": "2026-04-21",
      "open": 197.92999267578125,
      "high": 206.77999877929688,
      "low": 194.75,
      "close": 195.38999938964844,
      "volume": 11135500
    },
    {
      "time": "2026-04-22",
      "open": 192.74000549316406,
      "high": 193.47999572753906,
      "low": 184.8699951171875,
      "close": 188.9199981689453,
      "volume": 9919600
    },
    {
      "time": "2026-04-23",
      "open": 188.5399932861328,
      "high": 195.75,
      "low": 188.32000732421875,
      "close": 194.07000732421875,
      "volume": 6622400
    },
    {
      "time": "2026-04-24",
      "open": 193.91000366210938,
      "high": 193.91000366210938,
      "low": 187.85000610351562,
      "close": 189.8000030517578,
      "volume": 7753500
    },
    {
      "time": "2026-04-27",
      "open": 188.75999450683594,
      "high": 190.47000122070312,
      "low": 182.00999450683594,
      "close": 182.75,
      "volume": 8403000
    },
    {
      "time": "2026-04-28",
      "open": 185.1699981689453,
      "high": 187.25,
      "low": 184.2100067138672,
      "close": 186.72000122070312,
      "volume": 11088200
    },
    {
      "time": "2026-04-29",
      "open": 193.77000427246094,
      "high": 200.6300048828125,
      "low": 191.6300048828125,
      "close": 198.1699981689453,
      "volume": 9878300
    },
    {
      "time": "2026-04-30",
      "open": 197.69000244140625,
      "high": 199.63999938964844,
      "low": 194.16000366210938,
      "close": 195.5,
      "volume": 5092200
    },
    {
      "time": "2026-05-01",
      "open": 197.38999938964844,
      "high": 198.27999877929688,
      "low": 195.38999938964844,
      "close": 196.05999755859375,
      "volume": 3451200
    },
    {
      "time": "2026-05-04",
      "open": 194.27999877929688,
      "high": 195.97000122070312,
      "low": 192.75,
      "close": 194.4199981689453,
      "volume": 3239500
    },
    {
      "time": "2026-05-05",
      "open": 193.22000122070312,
      "high": 195.47999572753906,
      "low": 192.69000244140625,
      "close": 194.30999755859375,
      "volume": 5400600
    },
    {
      "time": "2026-05-06",
      "open": 192.66000366210938,
      "high": 195.2100067138672,
      "low": 191.64999389648438,
      "close": 193.16000366210938,
      "volume": 5754100
    },
    {
      "time": "2026-05-07",
      "open": 192,
      "high": 196,
      "low": 191.97999572753906,
      "close": 194.1999969482422,
      "volume": 3540100
    },
    {
      "time": "2026-05-08",
      "open": 194.10000610351562,
      "high": 195.89999389648438,
      "low": 193.16000366210938,
      "close": 193.6300048828125,
      "volume": 3965900
    },
    {
      "time": "2026-05-11",
      "open": 192.33999633789062,
      "high": 193.6300048828125,
      "low": 189.4600067138672,
      "close": 190.85000610351562,
      "volume": 4476600
    },
    {
      "time": "2026-05-12",
      "open": 191.8300018310547,
      "high": 196.24000549316406,
      "low": 189.77999877929688,
      "close": 193.3000030517578,
      "volume": 4174800
    },
    {
      "time": "2026-05-13",
      "open": 193.1999969482422,
      "high": 195.77999877929688,
      "low": 190,
      "close": 190.27999877929688,
      "volume": 3584100
    },
    {
      "time": "2026-05-14",
      "open": 191.0500030517578,
      "high": 191.5500030517578,
      "low": 187.5,
      "close": 188.19000244140625,
      "volume": 5650300
    },
    {
      "time": "2026-05-15",
      "open": 190.77000427246094,
      "high": 191.44000244140625,
      "low": 185.10000610351562,
      "close": 185.22000122070312,
      "volume": 7967900
    },
    {
      "time": "2026-05-18",
      "open": 186.0500030517578,
      "high": 190.97000122070312,
      "low": 186.00999450683594,
      "close": 190.64999389648438,
      "volume": 5029900
    },
    {
      "time": "2026-05-19",
      "open": 193.00999450683594,
      "high": 195.00999450683594,
      "low": 190.64999389648438,
      "close": 193.4199981689453,
      "volume": 3606700
    },
    {
      "time": "2026-05-20",
      "open": 192.25,
      "high": 194.0399932861328,
      "low": 188.75999450683594,
      "close": 190.16000366210938,
      "volume": 3836700
    },
    {
      "time": "2026-05-21",
      "open": 189.9499969482422,
      "high": 191.02000427246094,
      "low": 188.44000244140625,
      "close": 190.89999389648438,
      "volume": 3774400
    },
    {
      "time": "2026-05-22",
      "open": 191.6300048828125,
      "high": 192.02999877929688,
      "low": 190,
      "close": 191.47000122070312,
      "volume": 3973800
    },
    {
      "time": "2026-05-26",
      "open": 190.47000122070312,
      "high": 192.80999755859375,
      "low": 188.27000427246094,
      "close": 191.11000061035156,
      "volume": 4024000
    },
    {
      "time": "2026-05-27",
      "open": 190,
      "high": 194.2899932861328,
      "low": 189.57000732421875,
      "close": 190.80999755859375,
      "volume": 3076400
    },
    {
      "time": "2026-05-28",
      "open": 191.30999755859375,
      "high": 192.27000427246094,
      "low": 188.11000061035156,
      "close": 189.00999450683594,
      "volume": 3924200
    },
    {
      "time": "2026-05-29",
      "open": 187.25,
      "high": 188.4199981689453,
      "low": 185.7100067138672,
      "close": 187.52999877929688,
      "volume": 7597500
    },
    {
      "time": "2026-06-01",
      "open": 185.25999450683594,
      "high": 188.82000732421875,
      "low": 185.00999450683594,
      "close": 186.74000549316406,
      "volume": 3448700
    },
    {
      "time": "2026-06-02",
      "open": 187.39999389648438,
      "high": 189.07000732421875,
      "low": 185.10000610351562,
      "close": 188.8300018310547,
      "volume": 4600700
    },
    {
      "time": "2026-06-03",
      "open": 187.02999877929688,
      "high": 187.5,
      "low": 180.44000244140625,
      "close": 181.4499969482422,
      "volume": 6755000
    },
    {
      "time": "2026-06-04",
      "open": 184.80999755859375,
      "high": 184.8800048828125,
      "low": 174.02000427246094,
      "close": 177.02000427246094,
      "volume": 5960600
    },
    {
      "time": "2026-06-05",
      "open": 179.72999572753906,
      "high": 181.17999267578125,
      "low": 177.1199951171875,
      "close": 178.10000610351562,
      "volume": 6340600
    },
    {
      "time": "2026-06-08",
      "open": 177.61000061035156,
      "high": 180.7100067138672,
      "low": 177.05999755859375,
      "close": 178.42999267578125,
      "volume": 5274000
    },
    {
      "time": "2026-06-09",
      "open": 178.42999267578125,
      "high": 182.9600067138672,
      "low": 177.7100067138672,
      "close": 179.4600067138672,
      "volume": 4668800
    },
    {
      "time": "2026-06-10",
      "open": 181.6999969482422,
      "high": 185.91000366210938,
      "low": 179.4600067138672,
      "close": 185.5500030517578,
      "volume": 5302400
    },
    {
      "time": "2026-06-11",
      "open": 184.13999938964844,
      "high": 188.85000610351562,
      "low": 183.55999755859375,
      "close": 185.82000732421875,
      "volume": 7188900
    },
    {
      "time": "2026-06-12",
      "open": 186.57000732421875,
      "high": 189.63999938964844,
      "low": 184.3000030517578,
      "close": 189.10000610351562,
      "volume": 4237100
    },
    {
      "time": "2026-06-15",
      "open": 185.99000549316406,
      "high": 189.5,
      "low": 185,
      "close": 188.86000061035156,
      "volume": 5285600
    },
    {
      "time": "2026-06-16",
      "open": 189.27000427246094,
      "high": 189.88999938964844,
      "low": 184.00999450683594,
      "close": 184.36000061035156,
      "volume": 5430800
    },
    {
      "time": "2026-06-17",
      "open": 183.3699951171875,
      "high": 184.4199981689453,
      "low": 179.4600067138672,
      "close": 181.30999755859375,
      "volume": 6820900
    },
    {
      "time": "2026-06-18",
      "open": 181.38999938964844,
      "high": 183.50999450683594,
      "low": 179.7899932861328,
      "close": 181.6699981689453,
      "volume": 12545500
    },
    {
      "time": "2026-06-22",
      "open": 177.6999969482422,
      "high": 182.0800018310547,
      "low": 177.30999755859375,
      "close": 180.05999755859375,
      "volume": 5827300
    },
    {
      "time": "2026-06-23",
      "open": 181.5,
      "high": 185.4499969482422,
      "low": 180,
      "close": 184.57000732421875,
      "volume": 8197000
    },
    {
      "time": "2026-06-24",
      "open": 184.4600067138672,
      "high": 185.3800048828125,
      "low": 180.6999969482422,
      "close": 180.7899932861328,
      "volume": 5542300
    },
    {
      "time": "2026-06-25",
      "open": 179.1300048828125,
      "high": 183.49000549316406,
      "low": 178.39999389648438,
      "close": 181.57000732421875,
      "volume": 4373200
    },
    {
      "time": "2026-06-26",
      "open": 182.6999969482422,
      "high": 184,
      "low": 180.30999755859375,
      "close": 182.67999267578125,
      "volume": 7824900
    },
    {
      "time": "2026-06-29",
      "open": 181.99000549316406,
      "high": 181.99000549316406,
      "low": 169,
      "close": 173.97000122070312,
      "volume": 7760300
    },
    {
      "time": "2026-06-30",
      "open": 171.35000610351562,
      "high": 173.7100067138672,
      "low": 165.66000366210938,
      "close": 167.72999572753906,
      "volume": 8600100
    },
    {
      "time": "2026-07-01",
      "open": 169.6699981689453,
      "high": 173.99000549316406,
      "low": 169.35000610351562,
      "close": 173.05999755859375,
      "volume": 5941100
    },
    {
      "time": "2026-07-02",
      "open": 176,
      "high": 177.74000549316406,
      "low": 172.85000610351562,
      "close": 177.52000427246094,
      "volume": 7221300
    },
    {
      "time": "2026-07-06",
      "open": 179.8300018310547,
      "high": 182.74000549316406,
      "low": 177.33999633789062,
      "close": 181.7899932861328,
      "volume": 7118100
    },
    {
      "time": "2026-07-07",
      "open": 185.86000061035156,
      "high": 189.97000122070312,
      "low": 184.55999755859375,
      "close": 184.72999572753906,
      "volume": 5171300
    },
    {
      "time": "2026-07-08",
      "open": 185.64999389648438,
      "high": 186,
      "low": 179.60000610351562,
      "close": 180.13999938964844,
      "volume": 4403100
    },
    {
      "time": "2026-07-09",
      "open": 177.72000122070312,
      "high": 181.5399932861328,
      "low": 177.13999938964844,
      "close": 181.47999572753906,
      "volume": 3465900
    },
    {
      "time": "2026-07-10",
      "open": 182.02000427246094,
      "high": 187.72999572753906,
      "low": 181.4600067138672,
      "close": 187.61000061035156,
      "volume": 4554200
    },
    {
      "time": "2026-07-13",
      "open": 190,
      "high": 190.9199981689453,
      "low": 188.3800048828125,
      "close": 188.41000366210938,
      "volume": 3787900
    },
    {
      "time": "2026-07-14",
      "open": 186.8800048828125,
      "high": 189.25999450683594,
      "low": 186.2100067138672,
      "close": 187.1300048828125,
      "volume": 2884900
    },
    {
      "time": "2026-07-15",
      "open": 186.3300018310547,
      "high": 190.07000732421875,
      "low": 186.3300018310547,
      "close": 187.6199951171875,
      "volume": 2602400
    },
    {
      "time": "2026-07-16",
      "open": 189.83999633789062,
      "high": 194.16000366210938,
      "low": 187.75,
      "close": 192.85000610351562,
      "volume": 3954100
    },
    {
      "time": "2026-07-17",
      "open": 197.11000061035156,
      "high": 198.86000061035156,
      "low": 189.8300018310547,
      "close": 192.42999267578125,
      "volume": 4579900
    },
    {
      "time": "2026-07-20",
      "open": 190.88999938964844,
      "high": 196.08999633789062,
      "low": 189,
      "close": 195.63999938964844,
      "volume": 3842000
    },
    {
      "time": "2026-07-21",
      "open": 192.6999969482422,
      "high": 194.36000061035156,
      "low": 190.58999633789062,
      "close": 190.77000427246094,
      "volume": 3725700
    },
    {
      "time": "2026-07-22",
      "open": 194.8300018310547,
      "high": 195.10000610351562,
      "low": 189.5800018310547,
      "close": 190.94000244140625,
      "volume": 4476300
    },
    {
      "time": "2026-07-23",
      "open": 175.75,
      "high": 182.27000427246094,
      "low": 169.9600067138672,
      "close": 170.4199981689453,
      "volume": 9626400
    },
    {
      "time": "2026-07-24",
      "open": 171.85000610351562,
      "high": 181.98500061035156,
      "low": 171.52000427246094,
      "close": 180.08999633789062,
      "volume": 5538268
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 244.3929998779297
    },
    {
      "time": "2025-10-06",
      "value": 244.02119995117187
    },
    {
      "time": "2025-10-07",
      "value": 243.81099975585937
    },
    {
      "time": "2025-10-08",
      "value": 243.55759979248046
    },
    {
      "time": "2025-10-09",
      "value": 243.2501998901367
    },
    {
      "time": "2025-10-10",
      "value": 243.0577996826172
    },
    {
      "time": "2025-10-13",
      "value": 242.81499969482422
    },
    {
      "time": "2025-10-14",
      "value": 242.5831997680664
    },
    {
      "time": "2025-10-15",
      "value": 242.33759979248046
    },
    {
      "time": "2025-10-16",
      "value": 242.08219970703124
    },
    {
      "time": "2025-10-17",
      "value": 241.81019989013672
    },
    {
      "time": "2025-10-20",
      "value": 241.51239990234376
    },
    {
      "time": "2025-10-21",
      "value": 241.1166000366211
    },
    {
      "time": "2025-10-22",
      "value": 240.61899993896483
    },
    {
      "time": "2025-10-23",
      "value": 240.0020001220703
    },
    {
      "time": "2025-10-24",
      "value": 239.35120025634765
    },
    {
      "time": "2025-10-27",
      "value": 238.67220001220704
    },
    {
      "time": "2025-10-28",
      "value": 237.9684002685547
    },
    {
      "time": "2025-10-29",
      "value": 237.10420013427733
    },
    {
      "time": "2025-10-30",
      "value": 236.13699981689453
    },
    {
      "time": "2025-10-31",
      "value": 235.1747998046875
    },
    {
      "time": "2025-11-03",
      "value": 234.20220001220704
    },
    {
      "time": "2025-11-04",
      "value": 233.29319976806642
    },
    {
      "time": "2025-11-05",
      "value": 232.36399993896484
    },
    {
      "time": "2025-11-06",
      "value": 231.35699981689453
    },
    {
      "time": "2025-11-07",
      "value": 230.48579986572267
    },
    {
      "time": "2025-11-10",
      "value": 229.56339965820314
    },
    {
      "time": "2025-11-11",
      "value": 228.68519958496094
    },
    {
      "time": "2025-11-12",
      "value": 227.88559936523438
    },
    {
      "time": "2025-11-13",
      "value": 227.134599609375
    },
    {
      "time": "2025-11-14",
      "value": 226.40099975585937
    },
    {
      "time": "2025-11-17",
      "value": 225.8597998046875
    },
    {
      "time": "2025-11-18",
      "value": 225.26699981689453
    },
    {
      "time": "2025-11-19",
      "value": 224.6847998046875
    },
    {
      "time": "2025-11-20",
      "value": 224.06719970703125
    },
    {
      "time": "2025-11-21",
      "value": 223.42239959716798
    },
    {
      "time": "2025-11-24",
      "value": 222.7743994140625
    },
    {
      "time": "2025-11-25",
      "value": 222.15999938964845
    },
    {
      "time": "2025-11-26",
      "value": 221.5055993652344
    },
    {
      "time": "2025-11-28",
      "value": 220.90919921875
    },
    {
      "time": "2025-12-01",
      "value": 220.27839935302734
    },
    {
      "time": "2025-12-02",
      "value": 219.73219940185547
    },
    {
      "time": "2025-12-03",
      "value": 219.11259918212892
    },
    {
      "time": "2025-12-04",
      "value": 218.50479919433593
    },
    {
      "time": "2025-12-05",
      "value": 217.93859924316405
    },
    {
      "time": "2025-12-08",
      "value": 217.27799926757814
    },
    {
      "time": "2025-12-09",
      "value": 216.5457992553711
    },
    {
      "time": "2025-12-10",
      "value": 215.6645993041992
    },
    {
      "time": "2025-12-11",
      "value": 214.9059994506836
    },
    {
      "time": "2025-12-12",
      "value": 214.2063995361328
    },
    {
      "time": "2025-12-15",
      "value": 213.52419952392577
    },
    {
      "time": "2025-12-16",
      "value": 212.98499938964844
    },
    {
      "time": "2025-12-17",
      "value": 212.41899963378907
    },
    {
      "time": "2025-12-18",
      "value": 211.89279968261718
    },
    {
      "time": "2025-12-19",
      "value": 211.30319946289063
    },
    {
      "time": "2025-12-22",
      "value": 210.6425994873047
    },
    {
      "time": "2025-12-23",
      "value": 210.0947994995117
    },
    {
      "time": "2025-12-24",
      "value": 209.48679962158204
    },
    {
      "time": "2025-12-26",
      "value": 208.97379974365234
    },
    {
      "time": "2025-12-29",
      "value": 208.5077996826172
    },
    {
      "time": "2025-12-30",
      "value": 207.99719970703126
    },
    {
      "time": "2025-12-31",
      "value": 207.4561996459961
    },
    {
      "time": "2026-01-02",
      "value": 206.8661996459961
    },
    {
      "time": "2026-01-05",
      "value": 206.33539978027343
    },
    {
      "time": "2026-01-06",
      "value": 205.90759979248048
    },
    {
      "time": "2026-01-07",
      "value": 205.4979995727539
    },
    {
      "time": "2026-01-08",
      "value": 205.04259979248047
    },
    {
      "time": "2026-01-09",
      "value": 204.65399963378906
    },
    {
      "time": "2026-01-12",
      "value": 204.30399963378906
    },
    {
      "time": "2026-01-13",
      "value": 203.88439971923827
    },
    {
      "time": "2026-01-14",
      "value": 203.52379974365235
    },
    {
      "time": "2026-01-15",
      "value": 203.27059967041015
    },
    {
      "time": "2026-01-16",
      "value": 202.8711999511719
    },
    {
      "time": "2026-01-20",
      "value": 202.44939971923827
    },
    {
      "time": "2026-01-21",
      "value": 202.10119995117188
    },
    {
      "time": "2026-01-22",
      "value": 201.66899993896484
    },
    {
      "time": "2026-01-23",
      "value": 201.27220001220704
    },
    {
      "time": "2026-01-26",
      "value": 200.7918002319336
    },
    {
      "time": "2026-01-27",
      "value": 200.22800048828125
    },
    {
      "time": "2026-01-28",
      "value": 199.66160034179688
    },
    {
      "time": "2026-01-29",
      "value": 199.12560028076172
    },
    {
      "time": "2026-01-30",
      "value": 198.75300048828126
    },
    {
      "time": "2026-02-02",
      "value": 198.39120056152345
    },
    {
      "time": "2026-02-03",
      "value": 198.11940032958984
    },
    {
      "time": "2026-02-04",
      "value": 197.94500030517577
    },
    {
      "time": "2026-02-05",
      "value": 197.79260040283202
    },
    {
      "time": "2026-02-06",
      "value": 197.59360046386718
    },
    {
      "time": "2026-02-09",
      "value": 197.4088006591797
    },
    {
      "time": "2026-02-10",
      "value": 197.26280059814454
    },
    {
      "time": "2026-02-11",
      "value": 197.27340057373047
    },
    {
      "time": "2026-02-12",
      "value": 197.43440032958983
    },
    {
      "time": "2026-02-13",
      "value": 197.6218002319336
    },
    {
      "time": "2026-02-17",
      "value": 197.84380035400392
    },
    {
      "time": "2026-02-18",
      "value": 197.9486004638672
    },
    {
      "time": "2026-02-19",
      "value": 198.0620004272461
    },
    {
      "time": "2026-02-20",
      "value": 198.28240051269532
    },
    {
      "time": "2026-02-23",
      "value": 198.65440032958983
    },
    {
      "time": "2026-02-24",
      "value": 199.18760009765626
    },
    {
      "time": "2026-02-25",
      "value": 199.65420013427735
    },
    {
      "time": "2026-02-26",
      "value": 200.01399993896484
    },
    {
      "time": "2026-02-27",
      "value": 200.43259979248046
    },
    {
      "time": "2026-03-02",
      "value": 200.7947998046875
    },
    {
      "time": "2026-03-03",
      "value": 201.17779968261718
    },
    {
      "time": "2026-03-04",
      "value": 201.5665997314453
    },
    {
      "time": "2026-03-05",
      "value": 202.0427996826172
    },
    {
      "time": "2026-03-06",
      "value": 202.55899993896483
    },
    {
      "time": "2026-03-09",
      "value": 202.95559997558593
    },
    {
      "time": "2026-03-10",
      "value": 203.35079986572265
    },
    {
      "time": "2026-03-11",
      "value": 203.5995999145508
    },
    {
      "time": "2026-03-12",
      "value": 203.82399993896485
    },
    {
      "time": "2026-03-13",
      "value": 204.09579986572265
    },
    {
      "time": "2026-03-16",
      "value": 204.33140014648438
    },
    {
      "time": "2026-03-17",
      "value": 204.6068002319336
    },
    {
      "time": "2026-03-18",
      "value": 204.7220001220703
    },
    {
      "time": "2026-03-19",
      "value": 204.88179992675782
    },
    {
      "time": "2026-03-20",
      "value": 205.10540008544922
    },
    {
      "time": "2026-03-23",
      "value": 205.32239990234376
    },
    {
      "time": "2026-03-24",
      "value": 205.5363998413086
    },
    {
      "time": "2026-03-25",
      "value": 205.8133999633789
    },
    {
      "time": "2026-03-26",
      "value": 206.25179992675783
    },
    {
      "time": "2026-03-27",
      "value": 206.62779998779297
    },
    {
      "time": "2026-03-30",
      "value": 207.0933999633789
    },
    {
      "time": "2026-03-31",
      "value": 207.56759979248048
    },
    {
      "time": "2026-04-01",
      "value": 207.9795999145508
    },
    {
      "time": "2026-04-02",
      "value": 208.33559967041015
    },
    {
      "time": "2026-04-06",
      "value": 208.59999969482422
    },
    {
      "time": "2026-04-07",
      "value": 208.89019958496092
    },
    {
      "time": "2026-04-08",
      "value": 209.08359954833983
    },
    {
      "time": "2026-04-09",
      "value": 209.34459930419922
    },
    {
      "time": "2026-04-10",
      "value": 209.53379943847656
    },
    {
      "time": "2026-04-13",
      "value": 209.59679931640625
    },
    {
      "time": "2026-04-14",
      "value": 209.4525991821289
    },
    {
      "time": "2026-04-15",
      "value": 209.35659912109375
    },
    {
      "time": "2026-04-16",
      "value": 209.34539916992188
    },
    {
      "time": "2026-04-17",
      "value": 209.26299926757812
    },
    {
      "time": "2026-04-20",
      "value": 209.19299926757813
    },
    {
      "time": "2026-04-21",
      "value": 209.15299926757814
    },
    {
      "time": "2026-04-22",
      "value": 208.97819915771484
    },
    {
      "time": "2026-04-23",
      "value": 208.8709994506836
    },
    {
      "time": "2026-04-24",
      "value": 208.4761996459961
    },
    {
      "time": "2026-04-27",
      "value": 207.83759979248046
    },
    {
      "time": "2026-04-28",
      "value": 207.18199981689452
    },
    {
      "time": "2026-04-29",
      "value": 206.7531997680664
    },
    {
      "time": "2026-04-30",
      "value": 206.3981997680664
    },
    {
      "time": "2026-05-01",
      "value": 206.01339965820313
    },
    {
      "time": "2026-05-04",
      "value": 205.59259948730468
    },
    {
      "time": "2026-05-05",
      "value": 205.07979949951172
    },
    {
      "time": "2026-05-06",
      "value": 204.50339965820314
    },
    {
      "time": "2026-05-07",
      "value": 204.01419952392578
    },
    {
      "time": "2026-05-08",
      "value": 203.62379974365234
    },
    {
      "time": "2026-05-11",
      "value": 203.09899993896485
    },
    {
      "time": "2026-05-12",
      "value": 202.64279998779296
    },
    {
      "time": "2026-05-13",
      "value": 202.07779998779296
    },
    {
      "time": "2026-05-14",
      "value": 201.44739990234376
    },
    {
      "time": "2026-05-15",
      "value": 200.74100006103515
    },
    {
      "time": "2026-05-18",
      "value": 200.12259979248046
    },
    {
      "time": "2026-05-19",
      "value": 199.64099975585938
    },
    {
      "time": "2026-05-20",
      "value": 199.06859985351562
    },
    {
      "time": "2026-05-21",
      "value": 198.61779968261717
    },
    {
      "time": "2026-05-22",
      "value": 198.1597998046875
    },
    {
      "time": "2026-05-26",
      "value": 197.63419982910156
    },
    {
      "time": "2026-05-27",
      "value": 197.15399963378906
    },
    {
      "time": "2026-05-28",
      "value": 196.66719940185547
    },
    {
      "time": "2026-05-29",
      "value": 196.28539947509765
    },
    {
      "time": "2026-06-01",
      "value": 195.88839965820313
    },
    {
      "time": "2026-06-02",
      "value": 195.49559967041014
    },
    {
      "time": "2026-06-03",
      "value": 194.94939971923827
    },
    {
      "time": "2026-06-04",
      "value": 194.2645999145508
    },
    {
      "time": "2026-06-05",
      "value": 193.59940002441405
    },
    {
      "time": "2026-06-08",
      "value": 192.9361999511719
    },
    {
      "time": "2026-06-09",
      "value": 192.30899993896483
    },
    {
      "time": "2026-06-10",
      "value": 191.74119995117186
    },
    {
      "time": "2026-06-11",
      "value": 191.2570001220703
    },
    {
      "time": "2026-06-12",
      "value": 190.95400024414062
    },
    {
      "time": "2026-06-15",
      "value": 190.70320037841796
    },
    {
      "time": "2026-06-16",
      "value": 190.41820037841796
    },
    {
      "time": "2026-06-17",
      "value": 190.03360046386717
    },
    {
      "time": "2026-06-18",
      "value": 189.71440032958984
    },
    {
      "time": "2026-06-22",
      "value": 189.36480041503907
    },
    {
      "time": "2026-06-23",
      "value": 189.1420004272461
    },
    {
      "time": "2026-06-24",
      "value": 188.90920043945312
    },
    {
      "time": "2026-06-25",
      "value": 188.7406005859375
    },
    {
      "time": "2026-06-26",
      "value": 188.590400390625
    },
    {
      "time": "2026-06-29",
      "value": 188.12740051269532
    },
    {
      "time": "2026-06-30",
      "value": 187.52860046386718
    },
    {
      "time": "2026-07-01",
      "value": 187.02260040283204
    },
    {
      "time": "2026-07-02",
      "value": 186.66520050048828
    },
    {
      "time": "2026-07-06",
      "value": 186.52260040283204
    },
    {
      "time": "2026-07-07",
      "value": 186.33580017089844
    },
    {
      "time": "2026-07-08",
      "value": 186.14260009765624
    },
    {
      "time": "2026-07-09",
      "value": 186.11720001220704
    },
    {
      "time": "2026-07-10",
      "value": 186.135
    },
    {
      "time": "2026-07-13",
      "value": 185.93980010986328
    },
    {
      "time": "2026-07-14",
      "value": 185.77240020751952
    },
    {
      "time": "2026-07-15",
      "value": 185.6036001586914
    },
    {
      "time": "2026-07-16",
      "value": 185.57220031738282
    },
    {
      "time": "2026-07-17",
      "value": 185.53460021972657
    },
    {
      "time": "2026-07-20",
      "value": 185.58420013427735
    },
    {
      "time": "2026-07-21",
      "value": 185.51560028076173
    },
    {
      "time": "2026-07-22",
      "value": 185.46180023193358
    },
    {
      "time": "2026-07-23",
      "value": 185.05320007324218
    },
    {
      "time": "2026-07-24",
      "value": 184.78899993896485
    }
  ],
  "analysis": null
}