{
  "ok": true,
  "cached": false,
  "ticker": "TOELF",
  "price": 372.43,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-05-18",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "AI Memory Stocks Lead Chip Selloff",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/technology/articles/ai-memory-stocks-lead-chip-182413900.html",
      "published": "2026-07-24"
    },
    {
      "title": "European Indexes Fall as Tech Rally Falters",
      "publisher": "The Wall Street Journal",
      "link": "https://finance.yahoo.com/m/aefa9749-3fa0-3816-9835-8d914555694f/european-indexes-fall-as-tech.html",
      "published": "2026-07-22"
    },
    {
      "title": "CuspAI Raises $450 Million at $2.6 Billion Valuation in Series B Funding Round",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/technology/ai/articles/cuspai-raises-450-million-2-095256189.html",
      "published": "2026-07-20"
    },
    {
      "title": "CuspAI Launches ‘AI Materials Foundry’ a Global Network to Accelerate Breakthrough Discoveries",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/technology/ai/articles/cuspai-launches-ai-materials-foundry-060000805.html",
      "published": "2026-07-20"
    },
    {
      "title": "Tokyo Electron (TSE:8035) Could Be 10% Undervalued On Its AI Chip Demand Story",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/technology/ai/articles/tokyo-electron-tse-8035-could-140758672.html",
      "published": "2026-07-18"
    },
    {
      "title": "Nvidia and AMD Hit by AI Selloff",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/technology/ai/articles/nvidia-amd-hit-ai-selloff-200109203.html",
      "published": "2026-07-17"
    },
    {
      "title": "Nvidia, AMD, Mircon, TSMC Shares Sink as China Unveils Powerful New AI Model",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/technology/ai/articles/nvidia-amd-mircon-tsmc-shares-175211072.html",
      "published": "2026-07-17"
    },
    {
      "title": "Nvidia’s Huang Courts Japanese Suppliers With Kanda Pork Skewers",
      "publisher": "Bloomberg",
      "link": "https://finance.yahoo.com/technology/ai/articles/nvidia-huang-courts-japanese-suppliers-032600382.html",
      "published": "2026-07-16"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 190.52000427246094,
      "high": 190.52000427246094,
      "low": 185.86000061035156,
      "close": 185.99000549316406,
      "volume": 200
    },
    {
      "time": "2025-07-28",
      "open": 185,
      "high": 189.33999633789062,
      "low": 179.97000122070312,
      "close": 188.6300048828125,
      "volume": 100
    },
    {
      "time": "2025-07-29",
      "open": 188.85000610351562,
      "high": 188.85000610351562,
      "low": 179.1999969482422,
      "close": 188.44000244140625,
      "volume": 100
    },
    {
      "time": "2025-07-30",
      "open": 187.89999389648438,
      "high": 187.89999389648438,
      "low": 180.10000610351562,
      "close": 180.10000610351562,
      "volume": 2200
    },
    {
      "time": "2025-07-31",
      "open": 177.07000732421875,
      "high": 177.07000732421875,
      "low": 156.86000061035156,
      "close": 156.86000061035156,
      "volume": 200
    },
    {
      "time": "2025-08-01",
      "open": 152.6300048828125,
      "high": 152.6300048828125,
      "low": 141.5500030517578,
      "close": 152.00999450683594,
      "volume": 2200
    },
    {
      "time": "2025-08-04",
      "open": 149.02999877929688,
      "high": 155.75,
      "low": 146.8000030517578,
      "close": 149.08999633789062,
      "volume": 500
    },
    {
      "time": "2025-08-05",
      "open": 155.58999633789062,
      "high": 158.6999969482422,
      "low": 144.60000610351562,
      "close": 155.8800048828125,
      "volume": 200
    },
    {
      "time": "2025-08-06",
      "open": 148.38999938964844,
      "high": 148.38999938964844,
      "low": 142.14999389648438,
      "close": 148.38999938964844,
      "volume": 1000
    },
    {
      "time": "2025-08-07",
      "open": 139.61000061035156,
      "high": 145.94000244140625,
      "low": 139.10000610351562,
      "close": 141.5,
      "volume": 2800
    },
    {
      "time": "2025-08-08",
      "open": 137.32000732421875,
      "high": 149.69000244140625,
      "low": 137.32000732421875,
      "close": 142.11000061035156,
      "volume": 4900
    },
    {
      "time": "2025-08-11",
      "open": 145.11000061035156,
      "high": 150.85000610351562,
      "low": 141.30999755859375,
      "close": 144.97999572753906,
      "volume": 10400
    },
    {
      "time": "2025-08-12",
      "open": 141.91000366210938,
      "high": 148.5500030517578,
      "low": 141.91000366210938,
      "close": 148.39999389648438,
      "volume": 300
    },
    {
      "time": "2025-08-13",
      "open": 151.6999969482422,
      "high": 151.6999969482422,
      "low": 142.35000610351562,
      "close": 150.27999877929688,
      "volume": 400
    },
    {
      "time": "2025-08-14",
      "open": 148.38999938964844,
      "high": 148.9199981689453,
      "low": 138.1999969482422,
      "close": 140.85000610351562,
      "volume": 300
    },
    {
      "time": "2025-08-15",
      "open": 142.24000549316406,
      "high": 151.16000366210938,
      "low": 142.24000549316406,
      "close": 145.0399932861328,
      "volume": 300
    },
    {
      "time": "2025-08-18",
      "open": 149.4499969482422,
      "high": 149.4499969482422,
      "low": 138.72999572753906,
      "close": 147.16000366210938,
      "volume": 300
    },
    {
      "time": "2025-08-19",
      "open": 148.3699951171875,
      "high": 148.3699951171875,
      "low": 137.69000244140625,
      "close": 138.5,
      "volume": 400
    },
    {
      "time": "2025-08-20",
      "open": 141.77999877929688,
      "high": 148.6199951171875,
      "low": 134.47000122070312,
      "close": 137.6199951171875,
      "volume": 400
    },
    {
      "time": "2025-08-21",
      "open": 142.49000549316406,
      "high": 142.49000549316406,
      "low": 133.82000732421875,
      "close": 142.0399932861328,
      "volume": 900
    },
    {
      "time": "2025-08-22",
      "open": 139.72000122070312,
      "high": 143.0399932861328,
      "low": 131.6300048828125,
      "close": 143.0399932861328,
      "volume": 1300
    },
    {
      "time": "2025-08-25",
      "open": 130.1699981689453,
      "high": 141.17999267578125,
      "low": 130.1699981689453,
      "close": 140,
      "volume": 700
    },
    {
      "time": "2025-08-26",
      "open": 132.91000366210938,
      "high": 141.75,
      "low": 132.91000366210938,
      "close": 141.75,
      "volume": 1100
    },
    {
      "time": "2025-08-27",
      "open": 133.50999450683594,
      "high": 142.1999969482422,
      "low": 133.50999450683594,
      "close": 142.1699981689453,
      "volume": 400
    },
    {
      "time": "2025-08-28",
      "open": 145.4600067138672,
      "high": 145.5,
      "low": 136.32000732421875,
      "close": 137.4600067138672,
      "volume": 300
    },
    {
      "time": "2025-08-29",
      "open": 134.35000610351562,
      "high": 142.6300048828125,
      "low": 133.8699951171875,
      "close": 142.02999877929688,
      "volume": 300
    },
    {
      "time": "2025-09-02",
      "open": 142.3300018310547,
      "high": 142.3300018310547,
      "low": 131.36000061035156,
      "close": 138.58999633789062,
      "volume": 400
    },
    {
      "time": "2025-09-03",
      "open": 133.72999572753906,
      "high": 139.6300048828125,
      "low": 132.3300018310547,
      "close": 133.0500030517578,
      "volume": 400
    },
    {
      "time": "2025-09-04",
      "open": 139.8800048828125,
      "high": 140.52999877929688,
      "low": 133.75999450683594,
      "close": 137.22000122070312,
      "volume": 500
    },
    {
      "time": "2025-09-05",
      "open": 142.1300048828125,
      "high": 142.1300048828125,
      "low": 134.02999877929688,
      "close": 134.02999877929688,
      "volume": 1400
    },
    {
      "time": "2025-09-08",
      "open": 145.27999877929688,
      "high": 145.27999877929688,
      "low": 139.07000732421875,
      "close": 139.07000732421875,
      "volume": 1100
    },
    {
      "time": "2025-09-09",
      "open": 147.35000610351562,
      "high": 149.02999877929688,
      "low": 137.3699951171875,
      "close": 146.42999267578125,
      "volume": 200
    },
    {
      "time": "2025-09-10",
      "open": 145,
      "high": 150.77999877929688,
      "low": 137.25,
      "close": 139.94000244140625,
      "volume": 400
    },
    {
      "time": "2025-09-11",
      "open": 142.25,
      "high": 151.5,
      "low": 142.25,
      "close": 144.10000610351562,
      "volume": 15700
    },
    {
      "time": "2025-09-12",
      "open": 148.58999633789062,
      "high": 157.67999267578125,
      "low": 148.58999633789062,
      "close": 148.58999633789062,
      "volume": 300
    },
    {
      "time": "2025-09-15",
      "open": 157.91000366210938,
      "high": 157.92999267578125,
      "low": 145.60000610351562,
      "close": 148.6199951171875,
      "volume": 600
    },
    {
      "time": "2025-09-16",
      "open": 155.9600067138672,
      "high": 161.83999633789062,
      "low": 155.9600067138672,
      "close": 155.9600067138672,
      "volume": 300
    },
    {
      "time": "2025-09-17",
      "open": 165,
      "high": 169.9499969482422,
      "low": 158.14999389648438,
      "close": 158.14999389648438,
      "volume": 6200
    },
    {
      "time": "2025-09-18",
      "open": 172.8699951171875,
      "high": 184.14999389648438,
      "low": 169.7899932861328,
      "close": 169.7899932861328,
      "volume": 200
    },
    {
      "time": "2025-09-19",
      "open": 168.91000366210938,
      "high": 179.38999938964844,
      "low": 166.6999969482422,
      "close": 179.38999938964844,
      "volume": 13800
    },
    {
      "time": "2025-09-22",
      "open": 174.97000122070312,
      "high": 187.44000244140625,
      "low": 174.7899932861328,
      "close": 180.38999938964844,
      "volume": 700
    },
    {
      "time": "2025-09-23",
      "open": 175.8699951171875,
      "high": 187.2100067138672,
      "low": 175.69000244140625,
      "close": 178.3800048828125,
      "volume": 400
    },
    {
      "time": "2025-09-24",
      "open": 181.5500030517578,
      "high": 189.35000610351562,
      "low": 174.75,
      "close": 174.75,
      "volume": 500
    },
    {
      "time": "2025-09-25",
      "open": 178.5800018310547,
      "high": 186.47000122070312,
      "low": 178.5800018310547,
      "close": 178.5800018310547,
      "volume": 600
    },
    {
      "time": "2025-09-26",
      "open": 168.63999938964844,
      "high": 180.99000549316406,
      "low": 168.63999938964844,
      "close": 180.99000549316406,
      "volume": 300
    },
    {
      "time": "2025-09-29",
      "open": 185.60000610351562,
      "high": 185.75999450683594,
      "low": 177.42999267578125,
      "close": 177.42999267578125,
      "volume": 1300
    },
    {
      "time": "2025-09-30",
      "open": 182.5800018310547,
      "high": 182.5800018310547,
      "low": 170,
      "close": 178,
      "volume": 2500
    },
    {
      "time": "2025-10-01",
      "open": 171.67999267578125,
      "high": 185.2899932861328,
      "low": 171.35000610351562,
      "close": 176.5800018310547,
      "volume": 13200
    },
    {
      "time": "2025-10-02",
      "open": 185.6999969482422,
      "high": 196.07000732421875,
      "low": 180.7100067138672,
      "close": 192.8699951171875,
      "volume": 300
    },
    {
      "time": "2025-10-03",
      "open": 187.86000061035156,
      "high": 199.6300048828125,
      "low": 186.4600067138672,
      "close": 194.99000549316406,
      "volume": 300
    },
    {
      "time": "2025-10-06",
      "open": 211.30999755859375,
      "high": 211.35000610351562,
      "low": 197.47000122070312,
      "close": 199.9199981689453,
      "volume": 700
    },
    {
      "time": "2025-10-07",
      "open": 202.25999450683594,
      "high": 202.30999755859375,
      "low": 192.22999572753906,
      "close": 192.2899932861328,
      "volume": 400
    },
    {
      "time": "2025-10-08",
      "open": 197.86000061035156,
      "high": 198.27999877929688,
      "low": 187.47999572753906,
      "close": 198.27999877929688,
      "volume": 9800
    },
    {
      "time": "2025-10-09",
      "open": 200.75,
      "high": 200.75,
      "low": 187.22999572753906,
      "close": 196.1199951171875,
      "volume": 5300
    },
    {
      "time": "2025-10-10",
      "open": 194.58999633789062,
      "high": 195.50999450683594,
      "low": 181.64999389648438,
      "close": 189.0500030517578,
      "volume": 600
    },
    {
      "time": "2025-10-13",
      "open": 184.94000244140625,
      "high": 194.38999938964844,
      "low": 184.94000244140625,
      "close": 184.94000244140625,
      "volume": 500
    },
    {
      "time": "2025-10-14",
      "open": 180.38999938964844,
      "high": 197.0500030517578,
      "low": 180.38999938964844,
      "close": 183.97999572753906,
      "volume": 700
    },
    {
      "time": "2025-10-15",
      "open": 199.2100067138672,
      "high": 202.61000061035156,
      "low": 184.61000061035156,
      "close": 186.7100067138672,
      "volume": 200
    },
    {
      "time": "2025-10-16",
      "open": 208.14999389648438,
      "high": 208.14999389648438,
      "low": 198.6699981689453,
      "close": 207.58999633789062,
      "volume": 200
    },
    {
      "time": "2025-10-17",
      "open": 202.14999389648438,
      "high": 203.25,
      "low": 194.64999389648438,
      "close": 196.16000366210938,
      "volume": 200
    },
    {
      "time": "2025-10-20",
      "open": 210.5,
      "high": 212.77999877929688,
      "low": 207.27000427246094,
      "close": 211.16000366210938,
      "volume": 700
    },
    {
      "time": "2025-10-21",
      "open": 208.7100067138672,
      "high": 209.44000244140625,
      "low": 196.7899932861328,
      "close": 197.16000366210938,
      "volume": 300
    },
    {
      "time": "2025-10-22",
      "open": 207.9600067138672,
      "high": 207.9600067138672,
      "low": 196.6300048828125,
      "close": 206.30999755859375,
      "volume": 100
    },
    {
      "time": "2025-10-23",
      "open": 201.47000122070312,
      "high": 201.77000427246094,
      "low": 190.25,
      "close": 190.8800048828125,
      "volume": 600
    },
    {
      "time": "2025-10-24",
      "open": 205.07000732421875,
      "high": 205.07000732421875,
      "low": 192.72000122070312,
      "close": 192.86000061035156,
      "volume": 200
    },
    {
      "time": "2025-10-27",
      "open": 193.63999938964844,
      "high": 205.94000244140625,
      "low": 193.63999938964844,
      "close": 194.1199951171875,
      "volume": 500
    },
    {
      "time": "2025-10-28",
      "open": 202.30999755859375,
      "high": 215.64999389648438,
      "low": 201.00999450683594,
      "close": 204.74000549316406,
      "volume": 400
    },
    {
      "time": "2025-10-29",
      "open": 219.8300018310547,
      "high": 219.8300018310547,
      "low": 206.07000732421875,
      "close": 206.07000732421875,
      "volume": 400
    },
    {
      "time": "2025-10-30",
      "open": 218.82000732421875,
      "high": 218.82000732421875,
      "low": 207.42999267578125,
      "close": 217.3800048828125,
      "volume": 300
    },
    {
      "time": "2025-10-31",
      "open": 225.17999267578125,
      "high": 225.17999267578125,
      "low": 211.75999450683594,
      "close": 222.64999389648438,
      "volume": 200
    },
    {
      "time": "2025-11-03",
      "open": 227.61000061035156,
      "high": 227.61000061035156,
      "low": 215.72999572753906,
      "close": 215.7899932861328,
      "volume": 500
    },
    {
      "time": "2025-11-04",
      "open": 231.19000244140625,
      "high": 233,
      "low": 219.02000427246094,
      "close": 219.11000061035156,
      "volume": 600
    },
    {
      "time": "2025-11-05",
      "open": 211.80999755859375,
      "high": 228.9499969482422,
      "low": 211.80999755859375,
      "close": 225.7899932861328,
      "volume": 400
    },
    {
      "time": "2025-11-06",
      "open": 223.02000427246094,
      "high": 226.5399932861328,
      "low": 207.69000244140625,
      "close": 220.8300018310547,
      "volume": 1700
    },
    {
      "time": "2025-11-07",
      "open": 216.97000122070312,
      "high": 217.5399932861328,
      "low": 204.32000732421875,
      "close": 215.0399932861328,
      "volume": 200
    },
    {
      "time": "2025-11-10",
      "open": 224.67999267578125,
      "high": 225.60000610351562,
      "low": 214.5500030517578,
      "close": 225.60000610351562,
      "volume": 300
    },
    {
      "time": "2025-11-11",
      "open": 224.52999877929688,
      "high": 224.52999877929688,
      "low": 216.6699981689453,
      "close": 216.6699981689453,
      "volume": 800
    },
    {
      "time": "2025-11-12",
      "open": 216.5,
      "high": 220.75999450683594,
      "low": 212.24000549316406,
      "close": 214.33999633789062,
      "volume": 200
    },
    {
      "time": "2025-11-13",
      "open": 215.9600067138672,
      "high": 222.44000244140625,
      "low": 211.27000427246094,
      "close": 216.52999877929688,
      "volume": 300
    },
    {
      "time": "2025-11-14",
      "open": 206.6199951171875,
      "high": 208.8000030517578,
      "low": 206.57000732421875,
      "close": 208.8000030517578,
      "volume": 200
    },
    {
      "time": "2025-11-17",
      "open": 214.1199951171875,
      "high": 220.47999572753906,
      "low": 209.42999267578125,
      "close": 209.42999267578125,
      "volume": 600
    },
    {
      "time": "2025-11-18",
      "open": 205.75,
      "high": 205.75,
      "low": 196.6199951171875,
      "close": 197.6300048828125,
      "volume": 1800
    },
    {
      "time": "2025-11-19",
      "open": 202.6199951171875,
      "high": 203.67999267578125,
      "low": 199.69000244140625,
      "close": 200,
      "volume": 400
    },
    {
      "time": "2025-11-20",
      "open": 212.83999633789062,
      "high": 212.83999633789062,
      "low": 194.7899932861328,
      "close": 205.27000427246094,
      "volume": 1400
    },
    {
      "time": "2025-11-21",
      "open": 198.32000732421875,
      "high": 202.5,
      "low": 186.57000732421875,
      "close": 199.61000061035156,
      "volume": 200
    },
    {
      "time": "2025-11-24",
      "open": 188.42999267578125,
      "high": 201.02000427246094,
      "low": 188.42999267578125,
      "close": 192.17999267578125,
      "volume": 100
    },
    {
      "time": "2025-11-25",
      "open": 195.85000610351562,
      "high": 207.00999450683594,
      "low": 195.85000610351562,
      "close": 198.63999938964844,
      "volume": 8200
    },
    {
      "time": "2025-11-26",
      "open": 206.1199951171875,
      "high": 208.69000244140625,
      "low": 194.10000610351562,
      "close": 196.35000610351562,
      "volume": 500
    },
    {
      "time": "2025-11-28",
      "open": 200.3800048828125,
      "high": 210.14999389648438,
      "low": 200.22000122070312,
      "close": 210.14999389648438,
      "volume": 100
    },
    {
      "time": "2025-12-01",
      "open": 206.1999969482422,
      "high": 206.27000427246094,
      "low": 194.9600067138672,
      "close": 197.9499969482422,
      "volume": 200
    },
    {
      "time": "2025-12-02",
      "open": 197.72999572753906,
      "high": 206.58999633789062,
      "low": 197.64999389648438,
      "close": 199.35000610351562,
      "volume": 300
    },
    {
      "time": "2025-12-03",
      "open": 203.39999389648438,
      "high": 217.1999969482422,
      "low": 203.39999389648438,
      "close": 217.1999969482422,
      "volume": 1700
    },
    {
      "time": "2025-12-04",
      "open": 217.19000244140625,
      "high": 219.83999633789062,
      "low": 211.8800048828125,
      "close": 219.83999633789062,
      "volume": 300
    },
    {
      "time": "2025-12-05",
      "open": 208.1999969482422,
      "high": 219.99000549316406,
      "low": 208.1999969482422,
      "close": 208.4199981689453,
      "volume": 1000
    },
    {
      "time": "2025-12-08",
      "open": 218.11000061035156,
      "high": 218.11000061035156,
      "low": 205.8800048828125,
      "close": 217.47000122070312,
      "volume": 300
    },
    {
      "time": "2025-12-09",
      "open": 209.27999877929688,
      "high": 222.67999267578125,
      "low": 209.27999877929688,
      "close": 213.13999938964844,
      "volume": 400
    },
    {
      "time": "2025-12-10",
      "open": 206.94000244140625,
      "high": 215.75999450683594,
      "low": 206.94000244140625,
      "close": 206.94000244140625,
      "volume": 100
    },
    {
      "time": "2025-12-11",
      "open": 204.05999755859375,
      "high": 214.8000030517578,
      "low": 204.05999755859375,
      "close": 205.94000244140625,
      "volume": 100
    },
    {
      "time": "2025-12-12",
      "open": 197.6699981689453,
      "high": 206.55999755859375,
      "low": 194.85000610351562,
      "close": 205.52000427246094,
      "volume": 100
    },
    {
      "time": "2025-12-15",
      "open": 195.47000122070312,
      "high": 206.3300018310547,
      "low": 195.47000122070312,
      "close": 206.3300018310547,
      "volume": 400
    },
    {
      "time": "2025-12-16",
      "open": 203.14999389648438,
      "high": 203.14999389648438,
      "low": 197.14999389648438,
      "close": 197.14999389648438,
      "volume": 300
    },
    {
      "time": "2025-12-17",
      "open": 199.77999877929688,
      "high": 205.5,
      "low": 194.3699951171875,
      "close": 196.60000610351562,
      "volume": 300
    },
    {
      "time": "2025-12-18",
      "open": 193.9499969482422,
      "high": 201,
      "low": 191.60000610351562,
      "close": 201,
      "volume": 700
    },
    {
      "time": "2025-12-19",
      "open": 193.64999389648438,
      "high": 211.39999389648438,
      "low": 193.64999389648438,
      "close": 198.4600067138672,
      "volume": 500
    },
    {
      "time": "2025-12-22",
      "open": 217.69000244140625,
      "high": 217.69000244140625,
      "low": 210.16000366210938,
      "close": 210.16000366210938,
      "volume": 400
    },
    {
      "time": "2025-12-23",
      "open": 213.22000122070312,
      "high": 213.22000122070312,
      "low": 204.67999267578125,
      "close": 204.7899932861328,
      "volume": 300
    },
    {
      "time": "2025-12-24",
      "open": 206,
      "high": 214.47000122070312,
      "low": 206,
      "close": 206.0399932861328,
      "volume": 100
    },
    {
      "time": "2025-12-26",
      "open": 216,
      "high": 227.27999877929688,
      "low": 216,
      "close": 218.75,
      "volume": 400
    },
    {
      "time": "2025-12-29",
      "open": 221.0500030517578,
      "high": 221.0500030517578,
      "low": 208.22999572753906,
      "close": 211.2100067138672,
      "volume": 700
    },
    {
      "time": "2025-12-30",
      "open": 215.00999450683594,
      "high": 224.82000732421875,
      "low": 215.00999450683594,
      "close": 219.3699951171875,
      "volume": 100
    },
    {
      "time": "2025-12-31",
      "open": 223.47999572753906,
      "high": 223.50999450683594,
      "low": 218.1699981689453,
      "close": 223.50999450683594,
      "volume": 200
    },
    {
      "time": "2026-01-02",
      "open": 224.85000610351562,
      "high": 225.9499969482422,
      "low": 213.67999267578125,
      "close": 214.77000427246094,
      "volume": 300
    },
    {
      "time": "2026-01-05",
      "open": 243.5399932861328,
      "high": 244.24000549316406,
      "low": 235.25999450683594,
      "close": 238.05999755859375,
      "volume": 6100
    },
    {
      "time": "2026-01-06",
      "open": 235.41000366210938,
      "high": 242.33999633789062,
      "low": 235.25,
      "close": 236.08999633789062,
      "volume": 300
    },
    {
      "time": "2026-01-07",
      "open": 250.25,
      "high": 252.41000366210938,
      "low": 240.44000244140625,
      "close": 251.72999572753906,
      "volume": 1000
    },
    {
      "time": "2026-01-08",
      "open": 244.10000610351562,
      "high": 244.10000610351562,
      "low": 228.52999877929688,
      "close": 240.2100067138672,
      "volume": 200
    },
    {
      "time": "2026-01-09",
      "open": 251.30999755859375,
      "high": 257.05999755859375,
      "low": 242.32000732421875,
      "close": 257.05999755859375,
      "volume": 10900
    },
    {
      "time": "2026-01-12",
      "open": 245.47999572753906,
      "high": 270,
      "low": 239.50999450683594,
      "close": 246.3699951171875,
      "volume": 300
    },
    {
      "time": "2026-01-13",
      "open": 265.7099914550781,
      "high": 269,
      "low": 252.72999572753906,
      "close": 252.72999572753906,
      "volume": 500
    },
    {
      "time": "2026-01-14",
      "open": 252.4199981689453,
      "high": 265.7699890136719,
      "low": 252.4199981689453,
      "close": 256.05999755859375,
      "volume": 200
    },
    {
      "time": "2026-01-15",
      "open": 270,
      "high": 280,
      "low": 269,
      "close": 276.3999938964844,
      "volume": 400
    },
    {
      "time": "2026-01-16",
      "open": 277,
      "high": 277,
      "low": 265.3500061035156,
      "close": 265.4200134277344,
      "volume": 600
    },
    {
      "time": "2026-01-20",
      "open": 253.64999389648438,
      "high": 262.0400085449219,
      "low": 253.64999389648438,
      "close": 254.27999877929688,
      "volume": 1900
    },
    {
      "time": "2026-01-21",
      "open": 269.94000244140625,
      "high": 270.04998779296875,
      "low": 250.52000427246094,
      "close": 266.20001220703125,
      "volume": 900
    },
    {
      "time": "2026-01-22",
      "open": 271.6600036621094,
      "high": 279.4599914550781,
      "low": 269,
      "close": 274,
      "volume": 200
    },
    {
      "time": "2026-01-23",
      "open": 272.239990234375,
      "high": 272.239990234375,
      "low": 261.32000732421875,
      "close": 267,
      "volume": 200
    },
    {
      "time": "2026-01-26",
      "open": 275.7699890136719,
      "high": 276.3599853515625,
      "low": 263.20001220703125,
      "close": 272.79998779296875,
      "volume": 700
    },
    {
      "time": "2026-01-27",
      "open": 276.42999267578125,
      "high": 276.7799987792969,
      "low": 268.7900085449219,
      "close": 273.19000244140625,
      "volume": 300
    },
    {
      "time": "2026-01-28",
      "open": 279.8500061035156,
      "high": 300.80999755859375,
      "low": 277.6700134277344,
      "close": 278.4200134277344,
      "volume": 700
    },
    {
      "time": "2026-01-29",
      "open": 278.989990234375,
      "high": 284.1499938964844,
      "low": 261.19000244140625,
      "close": 261.19000244140625,
      "volume": 400
    },
    {
      "time": "2026-01-30",
      "open": 261.20001220703125,
      "high": 278.7300109863281,
      "low": 261.19000244140625,
      "close": 275.44000244140625,
      "volume": 300
    },
    {
      "time": "2026-02-02",
      "open": 261.760009765625,
      "high": 264.70001220703125,
      "low": 250.75,
      "close": 264.42999267578125,
      "volume": 300
    },
    {
      "time": "2026-02-03",
      "open": 264.010009765625,
      "high": 272.1499938964844,
      "low": 258.3800048828125,
      "close": 268.6000061035156,
      "volume": 200
    },
    {
      "time": "2026-02-04",
      "open": 254.74000549316406,
      "high": 269.3299865722656,
      "low": 253.0500030517578,
      "close": 265.20001220703125,
      "volume": 4300
    },
    {
      "time": "2026-02-05",
      "open": 262.510009765625,
      "high": 263.739990234375,
      "low": 251.33999633789062,
      "close": 253.8800048828125,
      "volume": 27800
    },
    {
      "time": "2026-02-06",
      "open": 262.8699951171875,
      "high": 263.8399963378906,
      "low": 258.8500061035156,
      "close": 263.8399963378906,
      "volume": 123900
    },
    {
      "time": "2026-02-09",
      "open": 266.760009765625,
      "high": 270.55999755859375,
      "low": 258.9100036621094,
      "close": 268.55999755859375,
      "volume": 1300
    },
    {
      "time": "2026-02-10",
      "open": 272.8500061035156,
      "high": 276.3999938964844,
      "low": 266.3399963378906,
      "close": 270.489990234375,
      "volume": 1600
    },
    {
      "time": "2026-02-11",
      "open": 279.9700012207031,
      "high": 280.2099914550781,
      "low": 265.44000244140625,
      "close": 276.260009765625,
      "volume": 600
    },
    {
      "time": "2026-02-12",
      "open": 277.9700012207031,
      "high": 277.9700012207031,
      "low": 255.57000732421875,
      "close": 272.7200012207031,
      "volume": 1100
    },
    {
      "time": "2026-02-13",
      "open": 268.8399963378906,
      "high": 285.29998779296875,
      "low": 268.8399963378906,
      "close": 280.5899963378906,
      "volume": 300
    },
    {
      "time": "2026-02-17",
      "open": 281.79998779296875,
      "high": 281.79998779296875,
      "low": 263.07000732421875,
      "close": 279.0799865722656,
      "volume": 600
    },
    {
      "time": "2026-02-18",
      "open": 291.1600036621094,
      "high": 296.2200012207031,
      "low": 282.4700012207031,
      "close": 283.1400146484375,
      "volume": 75200
    },
    {
      "time": "2026-02-19",
      "open": 289.8800048828125,
      "high": 290.67999267578125,
      "low": 281.7200012207031,
      "close": 287.79998779296875,
      "volume": 119400
    },
    {
      "time": "2026-02-20",
      "open": 283.20001220703125,
      "high": 286.9599914550781,
      "low": 283.20001220703125,
      "close": 286,
      "volume": 300
    },
    {
      "time": "2026-02-23",
      "open": 288.67999267578125,
      "high": 289.0199890136719,
      "low": 283,
      "close": 288.739990234375,
      "volume": 300
    },
    {
      "time": "2026-02-24",
      "open": 296.3599853515625,
      "high": 298,
      "low": 285.5899963378906,
      "close": 287.95001220703125,
      "volume": 200
    },
    {
      "time": "2026-02-25",
      "open": 306.010009765625,
      "high": 306.010009765625,
      "low": 291.45001220703125,
      "close": 293.7099914550781,
      "volume": 900
    },
    {
      "time": "2026-02-26",
      "open": 299.7900085449219,
      "high": 299.7900085449219,
      "low": 281.6499938964844,
      "close": 282.3699951171875,
      "volume": 500
    },
    {
      "time": "2026-02-27",
      "open": 270.989990234375,
      "high": 284.67999267578125,
      "low": 270.7099914550781,
      "close": 282.010009765625,
      "volume": 39200
    },
    {
      "time": "2026-03-02",
      "open": 264.2799987792969,
      "high": 282.8599853515625,
      "low": 264.2799987792969,
      "close": 272.4599914550781,
      "volume": 1300
    },
    {
      "time": "2026-03-03",
      "open": 271.2200012207031,
      "high": 271.2200012207031,
      "low": 247.80999755859375,
      "close": 266.20001220703125,
      "volume": 1000
    },
    {
      "time": "2026-03-04",
      "open": 256.8900146484375,
      "high": 272.79998779296875,
      "low": 256.8900146484375,
      "close": 268.9599914550781,
      "volume": 800
    },
    {
      "time": "2026-03-05",
      "open": 261.8399963378906,
      "high": 271.3599853515625,
      "low": 251,
      "close": 266.5400085449219,
      "volume": 700
    },
    {
      "time": "2026-03-06",
      "open": 264.1099853515625,
      "high": 264.1099853515625,
      "low": 245.5500030517578,
      "close": 249.82000732421875,
      "volume": 600
    },
    {
      "time": "2026-03-09",
      "open": 238,
      "high": 258.20001220703125,
      "low": 238,
      "close": 254.3300018310547,
      "volume": 500
    },
    {
      "time": "2026-03-10",
      "open": 262.54998779296875,
      "high": 264.739990234375,
      "low": 249.69000244140625,
      "close": 253.14999389648438,
      "volume": 600
    },
    {
      "time": "2026-03-11",
      "open": 247.27999877929688,
      "high": 262.3999938964844,
      "low": 242.25,
      "close": 260.5,
      "volume": 900
    },
    {
      "time": "2026-03-12",
      "open": 257.1000061035156,
      "high": 257.19000244140625,
      "low": 239.5,
      "close": 253.6199951171875,
      "volume": 1000
    },
    {
      "time": "2026-03-13",
      "open": 240.6300048828125,
      "high": 248.52000427246094,
      "low": 238,
      "close": 238,
      "volume": 400
    },
    {
      "time": "2026-03-16",
      "open": 254.8000030517578,
      "high": 255.27999877929688,
      "low": 238.44000244140625,
      "close": 255.27999877929688,
      "volume": 400
    },
    {
      "time": "2026-03-17",
      "open": 248.72000122070312,
      "high": 249.63999938964844,
      "low": 240.0399932861328,
      "close": 242.0500030517578,
      "volume": 117600
    },
    {
      "time": "2026-03-18",
      "open": 247.58999633789062,
      "high": 256.9100036621094,
      "low": 243.88999938964844,
      "close": 243.88999938964844,
      "volume": 300
    },
    {
      "time": "2026-03-19",
      "open": 244,
      "high": 250.49000549316406,
      "low": 242.5800018310547,
      "close": 242.5800018310547,
      "volume": 600
    },
    {
      "time": "2026-03-20",
      "open": 242.60000610351562,
      "high": 250.39999389648438,
      "low": 231,
      "close": 231,
      "volume": 400
    },
    {
      "time": "2026-03-23",
      "open": 242.05999755859375,
      "high": 253,
      "low": 242.05999755859375,
      "close": 243.77999877929688,
      "volume": 600
    },
    {
      "time": "2026-03-24",
      "open": 242.6300048828125,
      "high": 252.75999450683594,
      "low": 242.6300048828125,
      "close": 247.42999267578125,
      "volume": 5700
    },
    {
      "time": "2026-03-25",
      "open": 247.8300018310547,
      "high": 261.4599914550781,
      "low": 247.8300018310547,
      "close": 261.2799987792969,
      "volume": 1800
    },
    {
      "time": "2026-03-26",
      "open": 259.5899963378906,
      "high": 259.6600036621094,
      "low": 242.9600067138672,
      "close": 242.9600067138672,
      "volume": 700
    },
    {
      "time": "2026-03-27",
      "open": 226.91000366210938,
      "high": 246.66000366210938,
      "low": 226.91000366210938,
      "close": 234.1699981689453,
      "volume": 600
    },
    {
      "time": "2026-03-30",
      "open": 235.6699981689453,
      "high": 248.47000122070312,
      "low": 234.69000244140625,
      "close": 234.69000244140625,
      "volume": 500
    },
    {
      "time": "2026-03-31",
      "open": 224.66000366210938,
      "high": 243.92999267578125,
      "low": 224.66000366210938,
      "close": 243.92999267578125,
      "volume": 400
    },
    {
      "time": "2026-04-01",
      "open": 242.0800018310547,
      "high": 255.83999633789062,
      "low": 241.7899932861328,
      "close": 242.88999938964844,
      "volume": 1200
    },
    {
      "time": "2026-04-02",
      "open": 229.92999267578125,
      "high": 244.58999633789062,
      "low": 229.92999267578125,
      "close": 235.1199951171875,
      "volume": 800
    },
    {
      "time": "2026-04-06",
      "open": 238.66000366210938,
      "high": 249.91000366210938,
      "low": 235.00999450683594,
      "close": 238.58999633789062,
      "volume": 900
    },
    {
      "time": "2026-04-07",
      "open": 226.47000122070312,
      "high": 249.6300048828125,
      "low": 226.4600067138672,
      "close": 238.02999877929688,
      "volume": 200
    },
    {
      "time": "2026-04-08",
      "open": 272.8299865722656,
      "high": 284.9599914550781,
      "low": 259.3399963378906,
      "close": 281.04998779296875,
      "volume": 1500
    },
    {
      "time": "2026-04-09",
      "open": 256.239990234375,
      "high": 273.7900085449219,
      "low": 256.239990234375,
      "close": 263.2699890136719,
      "volume": 700
    },
    {
      "time": "2026-04-10",
      "open": 268.1000061035156,
      "high": 283.79998779296875,
      "low": 266.6099853515625,
      "close": 270.9100036621094,
      "volume": 19800
    },
    {
      "time": "2026-04-13",
      "open": 275.6099853515625,
      "high": 279.6700134277344,
      "low": 268.1199951171875,
      "close": 273,
      "volume": 2000
    },
    {
      "time": "2026-04-14",
      "open": 284.260009765625,
      "high": 284.260009765625,
      "low": 268.44000244140625,
      "close": 270.1700134277344,
      "volume": 300
    },
    {
      "time": "2026-04-15",
      "open": 270.1700134277344,
      "high": 280.5400085449219,
      "low": 266.7099914550781,
      "close": 266.7200012207031,
      "volume": 300
    },
    {
      "time": "2026-04-16",
      "open": 272.82000732421875,
      "high": 288.20001220703125,
      "low": 272.82000732421875,
      "close": 288.20001220703125,
      "volume": 200
    },
    {
      "time": "2026-04-17",
      "open": 285.95001220703125,
      "high": 289.5,
      "low": 273.6600036621094,
      "close": 276.8299865722656,
      "volume": 2900
    },
    {
      "time": "2026-04-20",
      "open": 285.95001220703125,
      "high": 285.95001220703125,
      "low": 274.5899963378906,
      "close": 274.5899963378906,
      "volume": 300
    },
    {
      "time": "2026-04-21",
      "open": 273.30999755859375,
      "high": 290.2200012207031,
      "low": 273.30999755859375,
      "close": 275.2900085449219,
      "volume": 400
    },
    {
      "time": "2026-04-22",
      "open": 277.3800048828125,
      "high": 298.8800048828125,
      "low": 277.3800048828125,
      "close": 283.0799865722656,
      "volume": 200
    },
    {
      "time": "2026-04-23",
      "open": 298.70001220703125,
      "high": 298.70001220703125,
      "low": 277.69000244140625,
      "close": 278.54998779296875,
      "volume": 400
    },
    {
      "time": "2026-04-24",
      "open": 298.8599853515625,
      "high": 301.75,
      "low": 282.4200134277344,
      "close": 296.9200134277344,
      "volume": 300
    },
    {
      "time": "2026-04-27",
      "open": 305.5299987792969,
      "high": 305.5299987792969,
      "low": 286,
      "close": 295,
      "volume": 400
    },
    {
      "time": "2026-04-28",
      "open": 286,
      "high": 291.79998779296875,
      "low": 269.8900146484375,
      "close": 270.80999755859375,
      "volume": 300
    },
    {
      "time": "2026-04-29",
      "open": 268.8900146484375,
      "high": 291.9100036621094,
      "low": 268.4700012207031,
      "close": 268.4700012207031,
      "volume": 3500
    },
    {
      "time": "2026-04-30",
      "open": 305.3500061035156,
      "high": 305.3500061035156,
      "low": 263.42999267578125,
      "close": 287.7099914550781,
      "volume": 1000
    },
    {
      "time": "2026-05-01",
      "open": 300.6000061035156,
      "high": 314.94000244140625,
      "low": 300.6000061035156,
      "close": 313.8800048828125,
      "volume": 900
    },
    {
      "time": "2026-05-04",
      "open": 288.55999755859375,
      "high": 317,
      "low": 288.55999755859375,
      "close": 312.1600036621094,
      "volume": 600
    },
    {
      "time": "2026-05-05",
      "open": 313.75,
      "high": 320.8999938964844,
      "low": 296.42999267578125,
      "close": 297.8900146484375,
      "volume": 800
    },
    {
      "time": "2026-05-06",
      "open": 330,
      "high": 331,
      "low": 308.5799865722656,
      "close": 329.760009765625,
      "volume": 700
    },
    {
      "time": "2026-05-07",
      "open": 316.17999267578125,
      "high": 340.0199890136719,
      "low": 310.45001220703125,
      "close": 315.5299987792969,
      "volume": 700
    },
    {
      "time": "2026-05-08",
      "open": 349.6199951171875,
      "high": 350.0899963378906,
      "low": 331.010009765625,
      "close": 331.010009765625,
      "volume": 500
    },
    {
      "time": "2026-05-11",
      "open": 341.7099914550781,
      "high": 348.2900085449219,
      "low": 329,
      "close": 333.20001220703125,
      "volume": 1600
    },
    {
      "time": "2026-05-12",
      "open": 336.80999755859375,
      "high": 336.80999755859375,
      "low": 314.9200134277344,
      "close": 326,
      "volume": 900
    },
    {
      "time": "2026-05-13",
      "open": 335.7799987792969,
      "high": 335.7799987792969,
      "low": 324.6000061035156,
      "close": 324.6000061035156,
      "volume": 6100
    },
    {
      "time": "2026-05-14",
      "open": 315.5899963378906,
      "high": 341.3999938964844,
      "low": 309.45001220703125,
      "close": 316.7300109863281,
      "volume": 800
    },
    {
      "time": "2026-05-15",
      "open": 320.5299987792969,
      "high": 334.1700134277344,
      "low": 316.42999267578125,
      "close": 334.1700134277344,
      "volume": 2200
    },
    {
      "time": "2026-05-18",
      "open": 325.70001220703125,
      "high": 325.70001220703125,
      "low": 300.4599914550781,
      "close": 320.5400085449219,
      "volume": 80100
    },
    {
      "time": "2026-05-19",
      "open": 309.4599914550781,
      "high": 309.4599914550781,
      "low": 294,
      "close": 295.3800048828125,
      "volume": 300
    },
    {
      "time": "2026-05-20",
      "open": 301.7200012207031,
      "high": 308.30999755859375,
      "low": 286.489990234375,
      "close": 290.739990234375,
      "volume": 900
    },
    {
      "time": "2026-05-21",
      "open": 295.6499938964844,
      "high": 313.42999267578125,
      "low": 295.6499938964844,
      "close": 311.1300048828125,
      "volume": 500
    },
    {
      "time": "2026-05-22",
      "open": 319.6199951171875,
      "high": 319.6199951171875,
      "low": 298.1000061035156,
      "close": 317.94000244140625,
      "volume": 1600
    },
    {
      "time": "2026-05-26",
      "open": 335.92999267578125,
      "high": 338.9599914550781,
      "low": 318.4700012207031,
      "close": 328.0299987792969,
      "volume": 400
    },
    {
      "time": "2026-05-27",
      "open": 323.45001220703125,
      "high": 340.70001220703125,
      "low": 320.6600036621094,
      "close": 325.7699890136719,
      "volume": 1400
    },
    {
      "time": "2026-05-28",
      "open": 338.75,
      "high": 338.7799987792969,
      "low": 318.9800109863281,
      "close": 323,
      "volume": 1700
    },
    {
      "time": "2026-05-29",
      "open": 345.4100036621094,
      "high": 350.54998779296875,
      "low": 339.70001220703125,
      "close": 339.7099914550781,
      "volume": 500
    },
    {
      "time": "2026-06-01",
      "open": 347.0799865722656,
      "high": 347.1600036621094,
      "low": 321.04998779296875,
      "close": 339.1300048828125,
      "volume": 600
    },
    {
      "time": "2026-06-02",
      "open": 344,
      "high": 344,
      "low": 331.1199951171875,
      "close": 342.9700012207031,
      "volume": 600
    },
    {
      "time": "2026-06-03",
      "open": 393.67999267578125,
      "high": 394.9599914550781,
      "low": 369.79998779296875,
      "close": 383.4800109863281,
      "volume": 111200
    },
    {
      "time": "2026-06-04",
      "open": 401.44000244140625,
      "high": 411.3800048828125,
      "low": 381.3999938964844,
      "close": 408.05999755859375,
      "volume": 47100
    },
    {
      "time": "2026-06-05",
      "open": 375.8999938964844,
      "high": 383.20001220703125,
      "low": 347.0199890136719,
      "close": 366.9800109863281,
      "volume": 4800
    },
    {
      "time": "2026-06-08",
      "open": 366.30999755859375,
      "high": 368.8999938964844,
      "low": 345.9599914550781,
      "close": 347.6600036621094,
      "volume": 42300
    },
    {
      "time": "2026-06-09",
      "open": 358.6099853515625,
      "high": 398.760009765625,
      "low": 352.0899963378906,
      "close": 370.3399963378906,
      "volume": 5200
    },
    {
      "time": "2026-06-10",
      "open": 383.989990234375,
      "high": 405.9700012207031,
      "low": 381.2200012207031,
      "close": 381.2200012207031,
      "volume": 900
    },
    {
      "time": "2026-06-11",
      "open": 411.0199890136719,
      "high": 423.3900146484375,
      "low": 399.7300109863281,
      "close": 423.3900146484375,
      "volume": 5400
    },
    {
      "time": "2026-06-12",
      "open": 441.8699951171875,
      "high": 448.5299987792969,
      "low": 423.3900146484375,
      "close": 448.5299987792969,
      "volume": 6300
    },
    {
      "time": "2026-06-15",
      "open": 475.6499938964844,
      "high": 479.2300109863281,
      "low": 455,
      "close": 474.82000732421875,
      "volume": 700
    },
    {
      "time": "2026-06-16",
      "open": 430.4700012207031,
      "high": 462.0799865722656,
      "low": 430.4700012207031,
      "close": 441.6700134277344,
      "volume": 600
    },
    {
      "time": "2026-06-17",
      "open": 469.04998779296875,
      "high": 477.5199890136719,
      "low": 457.80999755859375,
      "close": 462.9599914550781,
      "volume": 74300
    },
    {
      "time": "2026-06-18",
      "open": 482.2300109863281,
      "high": 502.67999267578125,
      "low": 471.32000732421875,
      "close": 495.42999267578125,
      "volume": 126500
    },
    {
      "time": "2026-06-22",
      "open": 502.3999938964844,
      "high": 509.29998779296875,
      "low": 488.010009765625,
      "close": 492.1400146484375,
      "volume": 1500
    },
    {
      "time": "2026-06-23",
      "open": 450,
      "high": 462.4800109863281,
      "low": 445.1199951171875,
      "close": 460.0299987792969,
      "volume": 7000
    },
    {
      "time": "2026-06-24",
      "open": 449.3599853515625,
      "high": 449.3599853515625,
      "low": 429.9599914550781,
      "close": 443.5799865722656,
      "volume": 8000
    },
    {
      "time": "2026-06-25",
      "open": 471.8699951171875,
      "high": 472.2799987792969,
      "low": 454.6400146484375,
      "close": 463.19000244140625,
      "volume": 52500
    },
    {
      "time": "2026-06-26",
      "open": 434.3599853515625,
      "high": 461.1199951171875,
      "low": 434.3599853515625,
      "close": 457.2799987792969,
      "volume": 37900
    },
    {
      "time": "2026-06-29",
      "open": 455.5899963378906,
      "high": 501.9700012207031,
      "low": 454.6600036621094,
      "close": 495.6099853515625,
      "volume": 18100
    },
    {
      "time": "2026-06-30",
      "open": 491.5799865722656,
      "high": 507.1700134277344,
      "low": 481.42999267578125,
      "close": 485,
      "volume": 1600
    },
    {
      "time": "2026-07-01",
      "open": 483.5899963378906,
      "high": 485,
      "low": 450.42999267578125,
      "close": 478.0899963378906,
      "volume": 900
    },
    {
      "time": "2026-07-02",
      "open": 475.5,
      "high": 475.5,
      "low": 431.54998779296875,
      "close": 431.54998779296875,
      "volume": 1300
    },
    {
      "time": "2026-07-06",
      "open": 471.510009765625,
      "high": 471.510009765625,
      "low": 445.5400085449219,
      "close": 450.510009765625,
      "volume": 400
    },
    {
      "time": "2026-07-07",
      "open": 422.80999755859375,
      "high": 430.6600036621094,
      "low": 403.1499938964844,
      "close": 426.6300048828125,
      "volume": 800
    },
    {
      "time": "2026-07-08",
      "open": 397.5,
      "high": 423.32000732421875,
      "low": 397.5,
      "close": 423.30999755859375,
      "volume": 92000
    },
    {
      "time": "2026-07-09",
      "open": 460.9599914550781,
      "high": 460.9599914550781,
      "low": 440.1300048828125,
      "close": 448.75,
      "volume": 800
    },
    {
      "time": "2026-07-10",
      "open": 440.75,
      "high": 459.29998779296875,
      "low": 433.3999938964844,
      "close": 459.29998779296875,
      "volume": 400
    },
    {
      "time": "2026-07-13",
      "open": 444.5,
      "high": 454.1400146484375,
      "low": 439,
      "close": 440.2300109863281,
      "volume": 400
    },
    {
      "time": "2026-07-14",
      "open": 461.44000244140625,
      "high": 461.44000244140625,
      "low": 441.9599914550781,
      "close": 443.760009765625,
      "volume": 400
    },
    {
      "time": "2026-07-15",
      "open": 471.17999267578125,
      "high": 471.17999267578125,
      "low": 420.25,
      "close": 426.4700012207031,
      "volume": 28900
    },
    {
      "time": "2026-07-16",
      "open": 412.5799865722656,
      "high": 440,
      "low": 412.5799865722656,
      "close": 413.4599914550781,
      "volume": 33600
    },
    {
      "time": "2026-07-17",
      "open": 385,
      "high": 415.19000244140625,
      "low": 383.9100036621094,
      "close": 400.04998779296875,
      "volume": 1700
    },
    {
      "time": "2026-07-20",
      "open": 424.29998779296875,
      "high": 424.29998779296875,
      "low": 393.9200134277344,
      "close": 397.6099853515625,
      "volume": 1500
    },
    {
      "time": "2026-07-21",
      "open": 425.8999938964844,
      "high": 425.8999938964844,
      "low": 398.1400146484375,
      "close": 422.989990234375,
      "volume": 500
    },
    {
      "time": "2026-07-22",
      "open": 423,
      "high": 423,
      "low": 391.2799987792969,
      "close": 407.739990234375,
      "volume": 1400
    },
    {
      "time": "2026-07-23",
      "open": 387.8900146484375,
      "high": 414.2200012207031,
      "low": 387.8900146484375,
      "close": 388.7799987792969,
      "volume": 600
    },
    {
      "time": "2026-07-24",
      "open": 389,
      "high": 393.95001220703125,
      "low": 372.42999267578125,
      "close": 372.42999267578125,
      "volume": 1500
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 156.32419982910156
    },
    {
      "time": "2025-10-06",
      "value": 156.6027996826172
    },
    {
      "time": "2025-10-07",
      "value": 156.6759994506836
    },
    {
      "time": "2025-10-08",
      "value": 156.8727993774414
    },
    {
      "time": "2025-10-09",
      "value": 157.19319915771484
    },
    {
      "time": "2025-10-10",
      "value": 157.83699920654297
    },
    {
      "time": "2025-10-13",
      "value": 158.49559936523437
    },
    {
      "time": "2025-10-14",
      "value": 159.19339935302733
    },
    {
      "time": "2025-10-15",
      "value": 159.80999938964842
    },
    {
      "time": "2025-10-16",
      "value": 160.99399932861328
    },
    {
      "time": "2025-10-17",
      "value": 162.08719940185546
    },
    {
      "time": "2025-10-20",
      "value": 163.46819946289062
    },
    {
      "time": "2025-10-21",
      "value": 164.51179962158204
    },
    {
      "time": "2025-10-22",
      "value": 165.6699996948242
    },
    {
      "time": "2025-10-23",
      "value": 166.48199981689453
    },
    {
      "time": "2025-10-24",
      "value": 167.52219970703126
    },
    {
      "time": "2025-10-27",
      "value": 168.50379974365234
    },
    {
      "time": "2025-10-28",
      "value": 169.65539978027343
    },
    {
      "time": "2025-10-29",
      "value": 171.00679992675782
    },
    {
      "time": "2025-10-30",
      "value": 172.6020001220703
    },
    {
      "time": "2025-10-31",
      "value": 174.21420013427735
    },
    {
      "time": "2025-11-03",
      "value": 175.66920013427733
    },
    {
      "time": "2025-11-04",
      "value": 177.25140014648437
    },
    {
      "time": "2025-11-05",
      "value": 178.93220001220703
    },
    {
      "time": "2025-11-06",
      "value": 180.50540008544922
    },
    {
      "time": "2025-11-07",
      "value": 182.05699981689452
    },
    {
      "time": "2025-11-10",
      "value": 183.7283999633789
    },
    {
      "time": "2025-11-11",
      "value": 185.29
    },
    {
      "time": "2025-11-12",
      "value": 186.91579986572265
    },
    {
      "time": "2025-11-13",
      "value": 188.50199981689454
    },
    {
      "time": "2025-11-14",
      "value": 189.99739990234374
    },
    {
      "time": "2025-11-17",
      "value": 191.404599609375
    },
    {
      "time": "2025-11-18",
      "value": 192.42859985351564
    },
    {
      "time": "2025-11-19",
      "value": 193.6297998046875
    },
    {
      "time": "2025-11-20",
      "value": 194.85319976806642
    },
    {
      "time": "2025-11-21",
      "value": 195.87359985351563
    },
    {
      "time": "2025-11-24",
      "value": 196.7447998046875
    },
    {
      "time": "2025-11-25",
      "value": 197.59839965820314
    },
    {
      "time": "2025-11-26",
      "value": 198.36239990234375
    },
    {
      "time": "2025-11-28",
      "value": 199.1695999145508
    },
    {
      "time": "2025-12-01",
      "value": 199.54079986572265
    },
    {
      "time": "2025-12-02",
      "value": 199.92
    },
    {
      "time": "2025-12-03",
      "value": 200.6963998413086
    },
    {
      "time": "2025-12-04",
      "value": 201.5981997680664
    },
    {
      "time": "2025-12-05",
      "value": 202.19499969482422
    },
    {
      "time": "2025-12-08",
      "value": 202.924599609375
    },
    {
      "time": "2025-12-09",
      "value": 203.63879974365236
    },
    {
      "time": "2025-12-10",
      "value": 204.21759979248046
    },
    {
      "time": "2025-12-11",
      "value": 204.8047998046875
    },
    {
      "time": "2025-12-12",
      "value": 205.05779998779298
    },
    {
      "time": "2025-12-15",
      "value": 205.28459991455077
    },
    {
      "time": "2025-12-16",
      "value": 205.22919982910156
    },
    {
      "time": "2025-12-17",
      "value": 205.31540008544923
    },
    {
      "time": "2025-12-18",
      "value": 205.3698001098633
    },
    {
      "time": "2025-12-19",
      "value": 205.41660034179688
    },
    {
      "time": "2025-12-22",
      "value": 205.8388003540039
    },
    {
      "time": "2025-12-23",
      "value": 206.23580017089844
    },
    {
      "time": "2025-12-24",
      "value": 206.67700012207033
    },
    {
      "time": "2025-12-26",
      "value": 207.31779998779297
    },
    {
      "time": "2025-12-29",
      "value": 207.3902001953125
    },
    {
      "time": "2025-12-30",
      "value": 207.85440002441408
    },
    {
      "time": "2025-12-31",
      "value": 208.1013998413086
    },
    {
      "time": "2026-01-02",
      "value": 208.4535998535156
    },
    {
      "time": "2026-01-05",
      "value": 209.08859985351563
    },
    {
      "time": "2026-01-06",
      "value": 209.99279968261717
    },
    {
      "time": "2026-01-07",
      "value": 211.17019958496093
    },
    {
      "time": "2026-01-08",
      "value": 212.09199981689454
    },
    {
      "time": "2026-01-09",
      "value": 213.13839965820313
    },
    {
      "time": "2026-01-12",
      "value": 213.9443994140625
    },
    {
      "time": "2026-01-13",
      "value": 214.65139923095703
    },
    {
      "time": "2026-01-14",
      "value": 215.31959930419922
    },
    {
      "time": "2026-01-15",
      "value": 216.53179931640625
    },
    {
      "time": "2026-01-16",
      "value": 217.45799957275392
    },
    {
      "time": "2026-01-20",
      "value": 218.0277996826172
    },
    {
      "time": "2026-01-21",
      "value": 218.93519989013672
    },
    {
      "time": "2026-01-22",
      "value": 220.11440002441407
    },
    {
      "time": "2026-01-23",
      "value": 220.94239990234374
    },
    {
      "time": "2026-01-26",
      "value": 222.06499969482422
    },
    {
      "time": "2026-01-27",
      "value": 223.24199981689452
    },
    {
      "time": "2026-01-28",
      "value": 224.47980010986328
    },
    {
      "time": "2026-01-29",
      "value": 225.52760009765626
    },
    {
      "time": "2026-01-30",
      "value": 226.84780029296874
    },
    {
      "time": "2026-02-02",
      "value": 228.18380004882812
    },
    {
      "time": "2026-02-03",
      "value": 229.55580017089844
    },
    {
      "time": "2026-02-04",
      "value": 230.75440032958986
    },
    {
      "time": "2026-02-05",
      "value": 231.83980041503906
    },
    {
      "time": "2026-02-06",
      "value": 233.27300048828124
    },
    {
      "time": "2026-02-09",
      "value": 234.67140045166016
    },
    {
      "time": "2026-02-10",
      "value": 236.15420013427735
    },
    {
      "time": "2026-02-11",
      "value": 237.47640045166017
    },
    {
      "time": "2026-02-12",
      "value": 238.97180053710937
    },
    {
      "time": "2026-02-13",
      "value": 240.5966003417969
    },
    {
      "time": "2026-02-17",
      "value": 241.83420013427735
    },
    {
      "time": "2026-02-18",
      "value": 243.10020050048828
    },
    {
      "time": "2026-02-19",
      "value": 244.68780029296875
    },
    {
      "time": "2026-02-20",
      "value": 246.0584002685547
    },
    {
      "time": "2026-02-23",
      "value": 247.57040008544922
    },
    {
      "time": "2026-02-24",
      "value": 249.1906002807617
    },
    {
      "time": "2026-02-25",
      "value": 250.94600006103516
    },
    {
      "time": "2026-02-26",
      "value": 252.4829998779297
    },
    {
      "time": "2026-02-27",
      "value": 253.9966000366211
    },
    {
      "time": "2026-03-02",
      "value": 255.50279998779297
    },
    {
      "time": "2026-03-03",
      "value": 256.8948001098633
    },
    {
      "time": "2026-03-04",
      "value": 258.25399993896485
    },
    {
      "time": "2026-03-05",
      "value": 259.61559997558595
    },
    {
      "time": "2026-03-06",
      "value": 260.40880004882814
    },
    {
      "time": "2026-03-09",
      "value": 261.39960021972655
    },
    {
      "time": "2026-03-10",
      "value": 262.3418002319336
    },
    {
      "time": "2026-03-11",
      "value": 263.1768002319336
    },
    {
      "time": "2026-03-12",
      "value": 264.025
    },
    {
      "time": "2026-03-13",
      "value": 264.39760009765627
    },
    {
      "time": "2026-03-16",
      "value": 265.03300018310546
    },
    {
      "time": "2026-03-17",
      "value": 265.5786001586914
    },
    {
      "time": "2026-03-18",
      "value": 265.6952001953125
    },
    {
      "time": "2026-03-19",
      "value": 265.82500030517576
    },
    {
      "time": "2026-03-20",
      "value": 265.410400390625
    },
    {
      "time": "2026-03-23",
      "value": 265.4818002319336
    },
    {
      "time": "2026-03-24",
      "value": 265.28920013427734
    },
    {
      "time": "2026-03-25",
      "value": 265.5874002075195
    },
    {
      "time": "2026-03-26",
      "value": 265.3920004272461
    },
    {
      "time": "2026-03-27",
      "value": 264.95420043945313
    },
    {
      "time": "2026-03-30",
      "value": 264.12000061035155
    },
    {
      "time": "2026-03-31",
      "value": 263.6902001953125
    },
    {
      "time": "2026-04-01",
      "value": 263.4624002075195
    },
    {
      "time": "2026-04-02",
      "value": 262.84079986572266
    },
    {
      "time": "2026-04-06",
      "value": 262.13259979248045
    },
    {
      "time": "2026-04-07",
      "value": 261.5531997680664
    },
    {
      "time": "2026-04-08",
      "value": 261.7181997680664
    },
    {
      "time": "2026-04-09",
      "value": 261.5197994995117
    },
    {
      "time": "2026-04-10",
      "value": 261.3695993041992
    },
    {
      "time": "2026-04-13",
      "value": 261.6057992553711
    },
    {
      "time": "2026-04-14",
      "value": 261.50039947509765
    },
    {
      "time": "2026-04-15",
      "value": 261.54619964599607
    },
    {
      "time": "2026-04-16",
      "value": 261.9381997680664
    },
    {
      "time": "2026-04-17",
      "value": 262.1707992553711
    },
    {
      "time": "2026-04-20",
      "value": 262.58499908447266
    },
    {
      "time": "2026-04-21",
      "value": 262.8139993286133
    },
    {
      "time": "2026-04-22",
      "value": 263.1043991088867
    },
    {
      "time": "2026-04-23",
      "value": 263.2655990600586
    },
    {
      "time": "2026-04-24",
      "value": 263.6787991333008
    },
    {
      "time": "2026-04-27",
      "value": 264.12439910888673
    },
    {
      "time": "2026-04-28",
      "value": 263.9287991333008
    },
    {
      "time": "2026-04-29",
      "value": 263.7165994262695
    },
    {
      "time": "2026-04-30",
      "value": 263.80799896240234
    },
    {
      "time": "2026-05-01",
      "value": 264.32959930419923
    },
    {
      "time": "2026-05-04",
      "value": 264.8527993774414
    },
    {
      "time": "2026-05-05",
      "value": 265.03579986572265
    },
    {
      "time": "2026-05-06",
      "value": 265.8719998168945
    },
    {
      "time": "2026-05-07",
      "value": 266.3083999633789
    },
    {
      "time": "2026-05-08",
      "value": 267.28120025634763
    },
    {
      "time": "2026-05-11",
      "value": 268.3050003051758
    },
    {
      "time": "2026-05-12",
      "value": 269.37580047607423
    },
    {
      "time": "2026-05-13",
      "value": 270.5438003540039
    },
    {
      "time": "2026-05-14",
      "value": 271.4992007446289
    },
    {
      "time": "2026-05-15",
      "value": 272.8518008422852
    },
    {
      "time": "2026-05-18",
      "value": 274.2662008666992
    },
    {
      "time": "2026-05-19",
      "value": 275.0872009277344
    },
    {
      "time": "2026-05-20",
      "value": 275.8390008544922
    },
    {
      "time": "2026-05-21",
      "value": 276.85160095214843
    },
    {
      "time": "2026-05-22",
      "value": 278.1380010986328
    },
    {
      "time": "2026-05-26",
      "value": 279.93860107421875
    },
    {
      "time": "2026-05-27",
      "value": 281.34840087890626
    },
    {
      "time": "2026-05-28",
      "value": 282.96740081787107
    },
    {
      "time": "2026-05-29",
      "value": 284.8838006591797
    },
    {
      "time": "2026-06-01",
      "value": 286.81480072021486
    },
    {
      "time": "2026-06-02",
      "value": 289.05420074462893
    },
    {
      "time": "2026-06-03",
      "value": 291.8482009887695
    },
    {
      "time": "2026-06-04",
      "value": 295.0608010864258
    },
    {
      "time": "2026-06-05",
      "value": 297.1748013305664
    },
    {
      "time": "2026-06-08",
      "value": 299.26880126953125
    },
    {
      "time": "2026-06-09",
      "value": 301.99220123291013
    },
    {
      "time": "2026-06-10",
      "value": 304.9228012084961
    },
    {
      "time": "2026-06-11",
      "value": 308.5120016479492
    },
    {
      "time": "2026-06-12",
      "value": 312.6248016357422
    },
    {
      "time": "2026-06-15",
      "value": 317.41880187988284
    },
    {
      "time": "2026-06-16",
      "value": 321.4804022216797
    },
    {
      "time": "2026-06-17",
      "value": 325.9790020751953
    },
    {
      "time": "2026-06-18",
      "value": 330.26660217285155
    },
    {
      "time": "2026-06-22",
      "value": 334.84400268554685
    },
    {
      "time": "2026-06-23",
      "value": 338.62640258789065
    },
    {
      "time": "2026-06-24",
      "value": 342.03800231933593
    },
    {
      "time": "2026-06-25",
      "value": 345.89840209960937
    },
    {
      "time": "2026-06-26",
      "value": 349.70960205078126
    },
    {
      "time": "2026-06-29",
      "value": 353.85780151367186
    },
    {
      "time": "2026-06-30",
      "value": 358.02120178222657
    },
    {
      "time": "2026-07-01",
      "value": 362.09120178222656
    },
    {
      "time": "2026-07-02",
      "value": 365.2164013671875
    },
    {
      "time": "2026-07-06",
      "value": 368.5650018310547
    },
    {
      "time": "2026-07-07",
      "value": 371.52660217285154
    },
    {
      "time": "2026-07-08",
      "value": 374.05440185546877
    },
    {
      "time": "2026-07-09",
      "value": 377.12940185546876
    },
    {
      "time": "2026-07-10",
      "value": 380.8992016601562
    },
    {
      "time": "2026-07-13",
      "value": 384.33440185546874
    },
    {
      "time": "2026-07-14",
      "value": 387.45540222167966
    },
    {
      "time": "2026-07-15",
      "value": 389.7072021484375
    },
    {
      "time": "2026-07-16",
      "value": 391.7332019042969
    },
    {
      "time": "2026-07-17",
      "value": 393.7764013671875
    },
    {
      "time": "2026-07-20",
      "value": 395.13340087890623
    },
    {
      "time": "2026-07-21",
      "value": 397.2826007080078
    },
    {
      "time": "2026-07-22",
      "value": 398.8172003173828
    },
    {
      "time": "2026-07-23",
      "value": 399.9288000488281
    },
    {
      "time": "2026-07-24",
      "value": 400.85739990234373
    }
  ],
  "analysis": null
}