{
  "ok": true,
  "cached": false,
  "ticker": "TSLA",
  "price": 313.03,
  "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": "2026-05-29",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-04-14",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Rohit Khanna",
      "slug": "rohit-khanna",
      "txn_type": "S_partial",
      "owner": "SP",
      "txn_date": "2026-04-13",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "kadoa"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-03-13",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "Rohit Khanna",
      "slug": "rohit-khanna",
      "txn_type": "S_partial",
      "owner": "DC",
      "txn_date": "2026-02-24",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "kadoa"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-01-09",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Waymo vs. human drivers: Experts reveal which is safer",
      "publisher": "TheStreet",
      "link": "https://finance.yahoo.com/m/9d6862cf-4ed3-36c8-8c22-db7a11a0703b/waymo-vs.-human-drivers%3A.html",
      "published": "2026-07-25"
    },
    {
      "title": "Elon Musk’s Boring Company Eyes $20 Billion Valuation in New Funding Round",
      "publisher": "The Wall Street Journal",
      "link": "https://finance.yahoo.com/m/72fa92a1-535a-38cd-9092-2e7428c7eeb1/elon-musk%E2%80%99s-boring-company.html",
      "published": "2026-07-25"
    },
    {
      "title": "Good News For Tesla Stock Fans",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/markets/stocks/articles/good-news-tesla-stock-fans-000012156.html",
      "published": "2026-07-25"
    },
    {
      "title": "Tesla (TSLA) Just Found A Record Profit Engine Beyond Car Sales",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/tesla-tsla-just-found-record-231043543.html",
      "published": "2026-07-24"
    },
    {
      "title": "Michael Burry Doubles Down On MU, NVDA Shorts While Holding TSLA, PLTR Bets — Here’s What He’s Buying",
      "publisher": "Stocktwits",
      "link": "https://finance.yahoo.com/m/323319a0-bbc2-32f0-a9c5-01f077c6482d/michael-burry-doubles-down-on.html",
      "published": "2026-07-24"
    },
    {
      "title": "Elon Musk Wouldn't Rule Out a Tesla-SpaceX Merger on the July 22 Earnings Call. Here's What It Would Mean for the Shares You Own Today.",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/16c288fd-0952-3157-a5b3-1692093d5965/elon-musk-wouldn%27t-rule-out-a.html",
      "published": "2026-07-24"
    },
    {
      "title": "What to watch next week: Big Tech earnings, the Fed, and Consumer Confidence",
      "publisher": "Yahoo Finance Video",
      "link": "https://finance.yahoo.com/video/watch-next-week-big-tech-220000158.html",
      "published": "2026-07-24"
    },
    {
      "title": "Dow Jones Futures: Apple Earnings, Iran News, Fed Meeting Loom As AI Stocks Sell Off",
      "publisher": "Investor's Business Daily",
      "link": "https://finance.yahoo.com/m/56d0a8cb-a014-3c28-a929-8720c9c346e7/dow-jones-futures%3A-apple.html",
      "published": "2026-07-24"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 308.739990234375,
      "high": 323.6300048828125,
      "low": 308.010009765625,
      "close": 316.05999755859375,
      "volume": 148227000
    },
    {
      "time": "2025-07-28",
      "open": 318.45001220703125,
      "high": 330.489990234375,
      "low": 315.69000244140625,
      "close": 325.5899963378906,
      "volume": 112673800
    },
    {
      "time": "2025-07-29",
      "open": 325.54998779296875,
      "high": 326.25,
      "low": 318.25,
      "close": 321.20001220703125,
      "volume": 87358900
    },
    {
      "time": "2025-07-30",
      "open": 322.17999267578125,
      "high": 324.45001220703125,
      "low": 311.6199951171875,
      "close": 319.0400085449219,
      "volume": 83931900
    },
    {
      "time": "2025-07-31",
      "open": 319.6099853515625,
      "high": 321.3699951171875,
      "low": 306.1000061035156,
      "close": 308.2699890136719,
      "volume": 85270900
    },
    {
      "time": "2025-08-01",
      "open": 306.2099914550781,
      "high": 309.30999755859375,
      "low": 297.82000732421875,
      "close": 302.6300048828125,
      "volume": 89121400
    },
    {
      "time": "2025-08-04",
      "open": 309.0799865722656,
      "high": 312.1199951171875,
      "low": 303,
      "close": 309.260009765625,
      "volume": 78683900
    },
    {
      "time": "2025-08-05",
      "open": 308.95001220703125,
      "high": 312.45001220703125,
      "low": 305.5,
      "close": 308.7200012207031,
      "volume": 57961300
    },
    {
      "time": "2025-08-06",
      "open": 307.8900146484375,
      "high": 320.4700012207031,
      "low": 306.92999267578125,
      "close": 319.9100036621094,
      "volume": 78523600
    },
    {
      "time": "2025-08-07",
      "open": 319.7900085449219,
      "high": 322.3999938964844,
      "low": 316.1600036621094,
      "close": 322.2699890136719,
      "volume": 66658700
    },
    {
      "time": "2025-08-08",
      "open": 321.42999267578125,
      "high": 335.1499938964844,
      "low": 320.9800109863281,
      "close": 329.6499938964844,
      "volume": 91200300
    },
    {
      "time": "2025-08-11",
      "open": 335,
      "high": 346.6400146484375,
      "low": 334.1499938964844,
      "close": 339.0299987792969,
      "volume": 105320200
    },
    {
      "time": "2025-08-12",
      "open": 345,
      "high": 345.260009765625,
      "low": 332.94000244140625,
      "close": 340.8399963378906,
      "volume": 80522100
    },
    {
      "time": "2025-08-13",
      "open": 341.5,
      "high": 348.9800109863281,
      "low": 338.20001220703125,
      "close": 339.3800048828125,
      "volume": 67838900
    },
    {
      "time": "2025-08-14",
      "open": 335.760009765625,
      "high": 340.4700012207031,
      "low": 330.3999938964844,
      "close": 335.5799865722656,
      "volume": 75000700
    },
    {
      "time": "2025-08-15",
      "open": 337.6600036621094,
      "high": 339.29998779296875,
      "low": 327.0199890136719,
      "close": 330.55999755859375,
      "volume": 74319800
    },
    {
      "time": "2025-08-18",
      "open": 329.6199951171875,
      "high": 336.2699890136719,
      "low": 329.5899963378906,
      "close": 335.1600036621094,
      "volume": 56956600
    },
    {
      "time": "2025-08-19",
      "open": 335.7900085449219,
      "high": 340.54998779296875,
      "low": 327.8500061035156,
      "close": 329.30999755859375,
      "volume": 75956000
    },
    {
      "time": "2025-08-20",
      "open": 329.2200012207031,
      "high": 331.3699951171875,
      "low": 314.6000061035156,
      "close": 323.8999938964844,
      "volume": 77481800
    },
    {
      "time": "2025-08-21",
      "open": 322.0799865722656,
      "high": 324.8999938964844,
      "low": 318.67999267578125,
      "close": 320.1099853515625,
      "volume": 55744400
    },
    {
      "time": "2025-08-22",
      "open": 321.6600036621094,
      "high": 340.25,
      "low": 319.69000244140625,
      "close": 340.010009765625,
      "volume": 94016300
    },
    {
      "time": "2025-08-25",
      "open": 338.8999938964844,
      "high": 349.5299987792969,
      "low": 335.0299987792969,
      "close": 346.6000061035156,
      "volume": 86670000
    },
    {
      "time": "2025-08-26",
      "open": 344.92999267578125,
      "high": 351.8999938964844,
      "low": 343.7200012207031,
      "close": 351.6700134277344,
      "volume": 76651600
    },
    {
      "time": "2025-08-27",
      "open": 351.94000244140625,
      "high": 355.3900146484375,
      "low": 349.1600036621094,
      "close": 349.6000061035156,
      "volume": 65519000
    },
    {
      "time": "2025-08-28",
      "open": 350.9100036621094,
      "high": 353.54998779296875,
      "low": 340.260009765625,
      "close": 345.9800109863281,
      "volume": 67903200
    },
    {
      "time": "2025-08-29",
      "open": 347.2300109863281,
      "high": 348.75,
      "low": 331.70001220703125,
      "close": 333.8699951171875,
      "volume": 81145700
    },
    {
      "time": "2025-09-02",
      "open": 328.2300109863281,
      "high": 333.3299865722656,
      "low": 325.6000061035156,
      "close": 329.3599853515625,
      "volume": 58392000
    },
    {
      "time": "2025-09-03",
      "open": 335.20001220703125,
      "high": 343.3299865722656,
      "low": 328.510009765625,
      "close": 334.0899963378906,
      "volume": 88733300
    },
    {
      "time": "2025-09-04",
      "open": 336.1499938964844,
      "high": 338.8900146484375,
      "low": 331.4800109863281,
      "close": 338.5299987792969,
      "volume": 60711000
    },
    {
      "time": "2025-09-05",
      "open": 348,
      "high": 355.8699951171875,
      "low": 344.67999267578125,
      "close": 350.8399963378906,
      "volume": 108989800
    },
    {
      "time": "2025-09-08",
      "open": 354.6400146484375,
      "high": 358.44000244140625,
      "low": 344.8399963378906,
      "close": 346.3999938964844,
      "volume": 75208300
    },
    {
      "time": "2025-09-09",
      "open": 348.44000244140625,
      "high": 350.7699890136719,
      "low": 343.82000732421875,
      "close": 346.9700012207031,
      "volume": 53816000
    },
    {
      "time": "2025-09-10",
      "open": 350.54998779296875,
      "high": 356.3299865722656,
      "low": 346.07000732421875,
      "close": 347.7900085449219,
      "volume": 72121700
    },
    {
      "time": "2025-09-11",
      "open": 350.1700134277344,
      "high": 368.989990234375,
      "low": 347.6000061035156,
      "close": 368.80999755859375,
      "volume": 103756000
    },
    {
      "time": "2025-09-12",
      "open": 370.94000244140625,
      "high": 396.69000244140625,
      "low": 370.239990234375,
      "close": 395.94000244140625,
      "volume": 168156400
    },
    {
      "time": "2025-09-15",
      "open": 423.1300048828125,
      "high": 425.70001220703125,
      "low": 402.42999267578125,
      "close": 410.0400085449219,
      "volume": 163823700
    },
    {
      "time": "2025-09-16",
      "open": 414.5,
      "high": 423.25,
      "low": 411.42999267578125,
      "close": 421.6199951171875,
      "volume": 104285700
    },
    {
      "time": "2025-09-17",
      "open": 415.75,
      "high": 428.30999755859375,
      "low": 409.6700134277344,
      "close": 425.8599853515625,
      "volume": 106133500
    },
    {
      "time": "2025-09-18",
      "open": 428.8699951171875,
      "high": 432.2200012207031,
      "low": 416.55999755859375,
      "close": 416.8500061035156,
      "volume": 90454500
    },
    {
      "time": "2025-09-19",
      "open": 421.82000732421875,
      "high": 429.4700012207031,
      "low": 421.7200012207031,
      "close": 426.07000732421875,
      "volume": 93131000
    },
    {
      "time": "2025-09-22",
      "open": 431.1099853515625,
      "high": 444.9800109863281,
      "low": 429.1300048828125,
      "close": 434.2099914550781,
      "volume": 97108800
    },
    {
      "time": "2025-09-23",
      "open": 439.8800048828125,
      "high": 440.9700012207031,
      "low": 423.7200012207031,
      "close": 425.8500061035156,
      "volume": 83422700
    },
    {
      "time": "2025-09-24",
      "open": 429.8299865722656,
      "high": 444.2099914550781,
      "low": 429.0299987792969,
      "close": 442.7900085449219,
      "volume": 93133600
    },
    {
      "time": "2025-09-25",
      "open": 435.239990234375,
      "high": 435.3500061035156,
      "low": 419.0799865722656,
      "close": 423.3900146484375,
      "volume": 96746400
    },
    {
      "time": "2025-09-26",
      "open": 428.29998779296875,
      "high": 440.4700012207031,
      "low": 421.0199890136719,
      "close": 440.3999938964844,
      "volume": 101628200
    },
    {
      "time": "2025-09-29",
      "open": 444.3500061035156,
      "high": 450.9800109863281,
      "low": 439.5,
      "close": 443.2099914550781,
      "volume": 79491500
    },
    {
      "time": "2025-09-30",
      "open": 441.5199890136719,
      "high": 445,
      "low": 433.1199951171875,
      "close": 444.7200012207031,
      "volume": 74358000
    },
    {
      "time": "2025-10-01",
      "open": 443.79998779296875,
      "high": 462.2900085449219,
      "low": 440.75,
      "close": 459.4599914550781,
      "volume": 98122300
    },
    {
      "time": "2025-10-02",
      "open": 470.5400085449219,
      "high": 470.75,
      "low": 435.57000732421875,
      "close": 436,
      "volume": 137009000
    },
    {
      "time": "2025-10-03",
      "open": 443.2900085449219,
      "high": 446.7699890136719,
      "low": 416.5799865722656,
      "close": 429.8299865722656,
      "volume": 133188200
    },
    {
      "time": "2025-10-06",
      "open": 440.75,
      "high": 453.54998779296875,
      "low": 436.69000244140625,
      "close": 453.25,
      "volume": 85324900
    },
    {
      "time": "2025-10-07",
      "open": 447.82000732421875,
      "high": 452.67999267578125,
      "low": 432.45001220703125,
      "close": 433.0899963378906,
      "volume": 102296100
    },
    {
      "time": "2025-10-08",
      "open": 437.57000732421875,
      "high": 441.3299865722656,
      "low": 425.2300109863281,
      "close": 438.69000244140625,
      "volume": 71192100
    },
    {
      "time": "2025-10-09",
      "open": 431.80999755859375,
      "high": 436.3500061035156,
      "low": 426.17999267578125,
      "close": 435.5400085449219,
      "volume": 69339900
    },
    {
      "time": "2025-10-10",
      "open": 436.5400085449219,
      "high": 443.1300048828125,
      "low": 411.45001220703125,
      "close": 413.489990234375,
      "volume": 112107900
    },
    {
      "time": "2025-10-13",
      "open": 423.5299987792969,
      "high": 436.8900146484375,
      "low": 419.70001220703125,
      "close": 435.8999938964844,
      "volume": 79552800
    },
    {
      "time": "2025-10-14",
      "open": 426.7900085449219,
      "high": 434.20001220703125,
      "low": 417.8599853515625,
      "close": 429.239990234375,
      "volume": 72669400
    },
    {
      "time": "2025-10-15",
      "open": 434.8999938964844,
      "high": 440.510009765625,
      "low": 426.3299865722656,
      "close": 435.1499938964844,
      "volume": 71558200
    },
    {
      "time": "2025-10-16",
      "open": 434.7300109863281,
      "high": 439.3500061035156,
      "low": 421.30999755859375,
      "close": 428.75,
      "volume": 77189900
    },
    {
      "time": "2025-10-17",
      "open": 425.5,
      "high": 441.4599914550781,
      "low": 423.6000061035156,
      "close": 439.30999755859375,
      "volume": 89331600
    },
    {
      "time": "2025-10-20",
      "open": 443.8699951171875,
      "high": 449.79998779296875,
      "low": 440.6099853515625,
      "close": 447.42999267578125,
      "volume": 63719000
    },
    {
      "time": "2025-10-21",
      "open": 445.760009765625,
      "high": 449.29998779296875,
      "low": 442.04998779296875,
      "close": 442.6000061035156,
      "volume": 54412200
    },
    {
      "time": "2025-10-22",
      "open": 443.45001220703125,
      "high": 445.5400085449219,
      "low": 429,
      "close": 438.9700012207031,
      "volume": 84023500
    },
    {
      "time": "2025-10-23",
      "open": 420,
      "high": 449.3999938964844,
      "low": 413.8999938964844,
      "close": 448.9800109863281,
      "volume": 126709800
    },
    {
      "time": "2025-10-24",
      "open": 446.8299865722656,
      "high": 451.67999267578125,
      "low": 430.1700134277344,
      "close": 433.7200012207031,
      "volume": 94727800
    },
    {
      "time": "2025-10-27",
      "open": 439.9800109863281,
      "high": 460.1600036621094,
      "low": 438.69000244140625,
      "close": 452.4200134277344,
      "volume": 105867500
    },
    {
      "time": "2025-10-28",
      "open": 454.7799987792969,
      "high": 467,
      "low": 451.6000061035156,
      "close": 460.54998779296875,
      "volume": 80185700
    },
    {
      "time": "2025-10-29",
      "open": 462.5,
      "high": 465.70001220703125,
      "low": 452.6499938964844,
      "close": 461.510009765625,
      "volume": 67983500
    },
    {
      "time": "2025-10-30",
      "open": 451.04998779296875,
      "high": 455.05999755859375,
      "low": 439.6099853515625,
      "close": 440.1000061035156,
      "volume": 72447900
    },
    {
      "time": "2025-10-31",
      "open": 446.75,
      "high": 458,
      "low": 443.69000244140625,
      "close": 456.55999755859375,
      "volume": 83135800
    },
    {
      "time": "2025-11-03",
      "open": 455.989990234375,
      "high": 474.07000732421875,
      "low": 453.79998779296875,
      "close": 468.3699951171875,
      "volume": 84595200
    },
    {
      "time": "2025-11-04",
      "open": 454.4599914550781,
      "high": 460.2200012207031,
      "low": 443.6000061035156,
      "close": 444.260009765625,
      "volume": 87756600
    },
    {
      "time": "2025-11-05",
      "open": 452.04998779296875,
      "high": 466.3299865722656,
      "low": 440.7099914550781,
      "close": 462.07000732421875,
      "volume": 85573000
    },
    {
      "time": "2025-11-06",
      "open": 461.9599914550781,
      "high": 467.45001220703125,
      "low": 435.0899963378906,
      "close": 445.9100036621094,
      "volume": 109622900
    },
    {
      "time": "2025-11-07",
      "open": 437.9200134277344,
      "high": 439.3599853515625,
      "low": 421.8800048828125,
      "close": 429.5199890136719,
      "volume": 103471500
    },
    {
      "time": "2025-11-10",
      "open": 439.6000061035156,
      "high": 449.6700134277344,
      "low": 433.3599853515625,
      "close": 445.2300109863281,
      "volume": 76515900
    },
    {
      "time": "2025-11-11",
      "open": 439.3999938964844,
      "high": 442.489990234375,
      "low": 432.3599853515625,
      "close": 439.6199951171875,
      "volume": 60533200
    },
    {
      "time": "2025-11-12",
      "open": 442.1499938964844,
      "high": 442.3299865722656,
      "low": 426.55999755859375,
      "close": 430.6000061035156,
      "volume": 58513500
    },
    {
      "time": "2025-11-13",
      "open": 423.1300048828125,
      "high": 424.5,
      "low": 396.3399963378906,
      "close": 401.989990234375,
      "volume": 118948000
    },
    {
      "time": "2025-11-14",
      "open": 386.29998779296875,
      "high": 412.19000244140625,
      "low": 382.7799987792969,
      "close": 404.3500061035156,
      "volume": 105506700
    },
    {
      "time": "2025-11-17",
      "open": 398.739990234375,
      "high": 423.9599914550781,
      "low": 398.739990234375,
      "close": 408.9200134277344,
      "volume": 102214300
    },
    {
      "time": "2025-11-18",
      "open": 405.3800048828125,
      "high": 408.8999938964844,
      "low": 393.7099914550781,
      "close": 401.25,
      "volume": 80688600
    },
    {
      "time": "2025-11-19",
      "open": 406.17999267578125,
      "high": 411.7799987792969,
      "low": 398.5,
      "close": 403.989990234375,
      "volume": 72047700
    },
    {
      "time": "2025-11-20",
      "open": 414.6300048828125,
      "high": 428.94000244140625,
      "low": 394.739990234375,
      "close": 395.2300109863281,
      "volume": 113548800
    },
    {
      "time": "2025-11-21",
      "open": 402.32000732421875,
      "high": 402.79998779296875,
      "low": 383.760009765625,
      "close": 391.0899963378906,
      "volume": 100460600
    },
    {
      "time": "2025-11-24",
      "open": 402.1700134277344,
      "high": 421.7200012207031,
      "low": 401.0899963378906,
      "close": 417.7799987792969,
      "volume": 96806400
    },
    {
      "time": "2025-11-25",
      "open": 414.4200134277344,
      "high": 420.4800109863281,
      "low": 405.95001220703125,
      "close": 419.3999938964844,
      "volume": 71915600
    },
    {
      "time": "2025-11-26",
      "open": 423.95001220703125,
      "high": 426.94000244140625,
      "low": 416.8900146484375,
      "close": 426.5799865722656,
      "volume": 63463000
    },
    {
      "time": "2025-11-28",
      "open": 426.5899963378906,
      "high": 432.92999267578125,
      "low": 426.20001220703125,
      "close": 430.1700134277344,
      "volume": 36252900
    },
    {
      "time": "2025-12-01",
      "open": 425.32000732421875,
      "high": 433.6600036621094,
      "low": 425.2900085449219,
      "close": 430.1400146484375,
      "volume": 57463600
    },
    {
      "time": "2025-12-02",
      "open": 430.80999755859375,
      "high": 436.79998779296875,
      "low": 422.1199951171875,
      "close": 429.239990234375,
      "volume": 69336600
    },
    {
      "time": "2025-12-03",
      "open": 432.1000061035156,
      "high": 447.9200134277344,
      "low": 431.1099853515625,
      "close": 446.739990234375,
      "volume": 87483000
    },
    {
      "time": "2025-12-04",
      "open": 449.94000244140625,
      "high": 454.6300048828125,
      "low": 445.3900146484375,
      "close": 454.5299987792969,
      "volume": 71906500
    },
    {
      "time": "2025-12-05",
      "open": 453.0299987792969,
      "high": 458.8699951171875,
      "low": 451.6600036621094,
      "close": 455,
      "volume": 56427500
    },
    {
      "time": "2025-12-08",
      "open": 447.45001220703125,
      "high": 449.75,
      "low": 435.25,
      "close": 439.5799865722656,
      "volume": 69165800
    },
    {
      "time": "2025-12-09",
      "open": 437.5400085449219,
      "high": 452.3900146484375,
      "low": 435.70001220703125,
      "close": 445.1700134277344,
      "volume": 62367400
    },
    {
      "time": "2025-12-10",
      "open": 446.07000732421875,
      "high": 456.8800048828125,
      "low": 443.6099853515625,
      "close": 451.45001220703125,
      "volume": 63257500
    },
    {
      "time": "2025-12-11",
      "open": 448.95001220703125,
      "high": 449.2699890136719,
      "low": 440.3299865722656,
      "close": 446.8900146484375,
      "volume": 55979500
    },
    {
      "time": "2025-12-12",
      "open": 448.0899963378906,
      "high": 463.010009765625,
      "low": 441.6700134277344,
      "close": 458.9599914550781,
      "volume": 95656700
    },
    {
      "time": "2025-12-15",
      "open": 469.44000244140625,
      "high": 481.7699890136719,
      "low": 467.6600036621094,
      "close": 475.30999755859375,
      "volume": 114542200
    },
    {
      "time": "2025-12-16",
      "open": 472.2099914550781,
      "high": 491.5,
      "low": 465.8299865722656,
      "close": 489.8800048828125,
      "volume": 107608100
    },
    {
      "time": "2025-12-17",
      "open": 488.2200012207031,
      "high": 495.2799987792969,
      "low": 466.20001220703125,
      "close": 467.260009765625,
      "volume": 106490400
    },
    {
      "time": "2025-12-18",
      "open": 478.1600036621094,
      "high": 490.8599853515625,
      "low": 473.1199951171875,
      "close": 483.3699951171875,
      "volume": 95168400
    },
    {
      "time": "2025-12-19",
      "open": 488.1199951171875,
      "high": 490.489990234375,
      "low": 474.7200012207031,
      "close": 481.20001220703125,
      "volume": 103305400
    },
    {
      "time": "2025-12-22",
      "open": 489.8800048828125,
      "high": 498.8299865722656,
      "low": 485.3299865722656,
      "close": 488.7300109863281,
      "volume": 86916100
    },
    {
      "time": "2025-12-23",
      "open": 489.3999938964844,
      "high": 491.9700012207031,
      "low": 482.8399963378906,
      "close": 485.55999755859375,
      "volume": 58223600
    },
    {
      "time": "2025-12-24",
      "open": 488.4800109863281,
      "high": 490.8999938964844,
      "low": 476.79998779296875,
      "close": 485.3999938964844,
      "volume": 41285400
    },
    {
      "time": "2025-12-26",
      "open": 485.2300109863281,
      "high": 489.0899963378906,
      "low": 473.82000732421875,
      "close": 475.19000244140625,
      "volume": 58780700
    },
    {
      "time": "2025-12-29",
      "open": 469,
      "high": 469.3999938964844,
      "low": 459,
      "close": 459.6400146484375,
      "volume": 66263000
    },
    {
      "time": "2025-12-30",
      "open": 461.0899963378906,
      "high": 463.1199951171875,
      "low": 453.8299865722656,
      "close": 454.42999267578125,
      "volume": 59238500
    },
    {
      "time": "2025-12-31",
      "open": 456.1000061035156,
      "high": 456.54998779296875,
      "low": 449.29998779296875,
      "close": 449.7200012207031,
      "volume": 49078000
    },
    {
      "time": "2026-01-02",
      "open": 457.79998779296875,
      "high": 458.3399963378906,
      "low": 435.29998779296875,
      "close": 438.07000732421875,
      "volume": 85535400
    },
    {
      "time": "2026-01-05",
      "open": 447.989990234375,
      "high": 457.54998779296875,
      "low": 444.57000732421875,
      "close": 451.6700134277344,
      "volume": 67940800
    },
    {
      "time": "2026-01-06",
      "open": 446.3800048828125,
      "high": 448.25,
      "low": 428.7799987792969,
      "close": 432.9599914550781,
      "volume": 89093800
    },
    {
      "time": "2026-01-07",
      "open": 435.8999938964844,
      "high": 438.3699951171875,
      "low": 431.2900085449219,
      "close": 431.4100036621094,
      "volume": 59828800
    },
    {
      "time": "2026-01-08",
      "open": 427.8900146484375,
      "high": 436.8900146484375,
      "low": 424.3699951171875,
      "close": 435.79998779296875,
      "volume": 57041100
    },
    {
      "time": "2026-01-09",
      "open": 435.95001220703125,
      "high": 449.04998779296875,
      "low": 430.3900146484375,
      "close": 445.010009765625,
      "volume": 67331500
    },
    {
      "time": "2026-01-12",
      "open": 441.2300109863281,
      "high": 454.29998779296875,
      "low": 438,
      "close": 448.9599914550781,
      "volume": 61649600
    },
    {
      "time": "2026-01-13",
      "open": 450.20001220703125,
      "high": 451.80999755859375,
      "low": 443.95001220703125,
      "close": 447.20001220703125,
      "volume": 53719200
    },
    {
      "time": "2026-01-14",
      "open": 442.80999755859375,
      "high": 443.9100036621094,
      "low": 434.2200012207031,
      "close": 439.20001220703125,
      "volume": 57259500
    },
    {
      "time": "2026-01-15",
      "open": 441.1300048828125,
      "high": 445.3599853515625,
      "low": 437.6499938964844,
      "close": 438.57000732421875,
      "volume": 49465800
    },
    {
      "time": "2026-01-16",
      "open": 439.5,
      "high": 447.25,
      "low": 435.260009765625,
      "close": 437.5,
      "volume": 60220600
    },
    {
      "time": "2026-01-20",
      "open": 429.3599853515625,
      "high": 430.7300109863281,
      "low": 417.44000244140625,
      "close": 419.25,
      "volume": 63187300
    },
    {
      "time": "2026-01-21",
      "open": 421.6600036621094,
      "high": 438.20001220703125,
      "low": 419.6199951171875,
      "close": 431.44000244140625,
      "volume": 68124000
    },
    {
      "time": "2026-01-22",
      "open": 435.1600036621094,
      "high": 449.5,
      "low": 432.6300048828125,
      "close": 449.3599853515625,
      "volume": 71546700
    },
    {
      "time": "2026-01-23",
      "open": 447.42999267578125,
      "high": 452.42999267578125,
      "low": 444.0400085449219,
      "close": 449.05999755859375,
      "volume": 56771400
    },
    {
      "time": "2026-01-26",
      "open": 445,
      "high": 445.0400085449219,
      "low": 434.2799987792969,
      "close": 435.20001220703125,
      "volume": 49397400
    },
    {
      "time": "2026-01-27",
      "open": 437.4100036621094,
      "high": 437.5199890136719,
      "low": 430.69000244140625,
      "close": 430.8999938964844,
      "volume": 37733100
    },
    {
      "time": "2026-01-28",
      "open": 431.9100036621094,
      "high": 438.260009765625,
      "low": 430.1000061035156,
      "close": 431.4599914550781,
      "volume": 54857400
    },
    {
      "time": "2026-01-29",
      "open": 437.79998779296875,
      "high": 440.2300109863281,
      "low": 414.6199951171875,
      "close": 416.55999755859375,
      "volume": 81686100
    },
    {
      "time": "2026-01-30",
      "open": 425.3500061035156,
      "high": 439.8800048828125,
      "low": 422.70001220703125,
      "close": 430.4100036621094,
      "volume": 82626100
    },
    {
      "time": "2026-02-02",
      "open": 421.2900085449219,
      "high": 427.1499938964844,
      "low": 414.5,
      "close": 421.80999755859375,
      "volume": 58739500
    },
    {
      "time": "2026-02-03",
      "open": 424.2699890136719,
      "high": 428.55999755859375,
      "low": 413.69000244140625,
      "close": 421.9599914550781,
      "volume": 56886500
    },
    {
      "time": "2026-02-04",
      "open": 420.4599914550781,
      "high": 423.8999938964844,
      "low": 399.17999267578125,
      "close": 406.010009765625,
      "volume": 74606900
    },
    {
      "time": "2026-02-05",
      "open": 397.0199890136719,
      "high": 402.1000061035156,
      "low": 387.5299987792969,
      "close": 397.2099914550781,
      "volume": 72819800
    },
    {
      "time": "2026-02-06",
      "open": 400.8699951171875,
      "high": 414.54998779296875,
      "low": 397.75,
      "close": 411.1099853515625,
      "volume": 62677100
    },
    {
      "time": "2026-02-09",
      "open": 409.9100036621094,
      "high": 421.25,
      "low": 407.2900085449219,
      "close": 417.32000732421875,
      "volume": 54484300
    },
    {
      "time": "2026-02-10",
      "open": 418.0799865722656,
      "high": 427.25,
      "low": 417,
      "close": 425.2099914550781,
      "volume": 64450200
    },
    {
      "time": "2026-02-11",
      "open": 427.9599914550781,
      "high": 436.3500061035156,
      "low": 420.0299987792969,
      "close": 428.2699890136719,
      "volume": 57362000
    },
    {
      "time": "2026-02-12",
      "open": 430.29998779296875,
      "high": 436.2300109863281,
      "low": 414,
      "close": 417.07000732421875,
      "volume": 61933400
    },
    {
      "time": "2026-02-13",
      "open": 414.30999755859375,
      "high": 424.05999755859375,
      "low": 410.8800048828125,
      "close": 417.44000244140625,
      "volume": 51434100
    },
    {
      "time": "2026-02-17",
      "open": 412.3599853515625,
      "high": 413.7200012207031,
      "low": 400.510009765625,
      "close": 410.6300048828125,
      "volume": 59678800
    },
    {
      "time": "2026-02-18",
      "open": 411.1099853515625,
      "high": 416.8999938964844,
      "low": 409.5799865722656,
      "close": 411.32000732421875,
      "volume": 45921400
    },
    {
      "time": "2026-02-19",
      "open": 407.25,
      "high": 415.25,
      "low": 404.1099853515625,
      "close": 411.7099914550781,
      "volume": 51019600
    },
    {
      "time": "2026-02-20",
      "open": 408.29998779296875,
      "high": 414.70001220703125,
      "low": 405.5,
      "close": 411.82000732421875,
      "volume": 57912200
    },
    {
      "time": "2026-02-23",
      "open": 407.2900085449219,
      "high": 407.70001220703125,
      "low": 394.0400085449219,
      "close": 399.8299865722656,
      "volume": 69680000
    },
    {
      "time": "2026-02-24",
      "open": 399.5,
      "high": 410.82000732421875,
      "low": 397.6400146484375,
      "close": 409.3800048828125,
      "volume": 58579500
    },
    {
      "time": "2026-02-25",
      "open": 412.1499938964844,
      "high": 420.3399963378906,
      "low": 412.1499938964844,
      "close": 417.3999938964844,
      "volume": 54809700
    },
    {
      "time": "2026-02-26",
      "open": 414.4200134277344,
      "high": 416.80999755859375,
      "low": 403.6600036621094,
      "close": 408.5799865722656,
      "volume": 53602500
    },
    {
      "time": "2026-02-27",
      "open": 402.94000244140625,
      "high": 407.1199951171875,
      "low": 398.1099853515625,
      "close": 402.510009765625,
      "volume": 56890100
    },
    {
      "time": "2026-03-02",
      "open": 390.6000061035156,
      "high": 404.5400085449219,
      "low": 388.25,
      "close": 403.32000732421875,
      "volume": 55088300
    },
    {
      "time": "2026-03-03",
      "open": 395.0899963378906,
      "high": 396.3399963378906,
      "low": 385.3900146484375,
      "close": 392.42999267578125,
      "volume": 62617300
    },
    {
      "time": "2026-03-04",
      "open": 397.8500061035156,
      "high": 408.3299865722656,
      "low": 394.5799865722656,
      "close": 405.94000244140625,
      "volume": 68305500
    },
    {
      "time": "2026-03-05",
      "open": 401.57000732421875,
      "high": 408.6199951171875,
      "low": 399.4200134277344,
      "close": 405.54998779296875,
      "volume": 51925900
    },
    {
      "time": "2026-03-06",
      "open": 398.0899963378906,
      "high": 402.3500061035156,
      "low": 394.2099914550781,
      "close": 396.7300109863281,
      "volume": 64054600
    },
    {
      "time": "2026-03-09",
      "open": 390.04998779296875,
      "high": 401.5899963378906,
      "low": 381.3999938964844,
      "close": 398.67999267578125,
      "volume": 67018900
    },
    {
      "time": "2026-03-10",
      "open": 402.2200012207031,
      "high": 406.5899963378906,
      "low": 398.19000244140625,
      "close": 399.239990234375,
      "volume": 59258700
    },
    {
      "time": "2026-03-11",
      "open": 402.2799987792969,
      "high": 416.3800048828125,
      "low": 402.1499938964844,
      "close": 407.82000732421875,
      "volume": 62559900
    },
    {
      "time": "2026-03-12",
      "open": 405.17999267578125,
      "high": 406.5,
      "low": 394.6499938964844,
      "close": 395.010009765625,
      "volume": 60973800
    },
    {
      "time": "2026-03-13",
      "open": 399.1700134277344,
      "high": 400.20001220703125,
      "low": 389.95001220703125,
      "close": 391.20001220703125,
      "volume": 58504100
    },
    {
      "time": "2026-03-16",
      "open": 396.2200012207031,
      "high": 403.7300109863281,
      "low": 394.4200134277344,
      "close": 395.55999755859375,
      "volume": 58068300
    },
    {
      "time": "2026-03-17",
      "open": 395.69000244140625,
      "high": 400.1199951171875,
      "low": 393,
      "close": 399.2699890136719,
      "volume": 46890500
    },
    {
      "time": "2026-03-18",
      "open": 399,
      "high": 403.07000732421875,
      "low": 392.30999755859375,
      "close": 392.7799987792969,
      "volume": 50853100
    },
    {
      "time": "2026-03-19",
      "open": 387.2699890136719,
      "high": 387.2699890136719,
      "low": 378.7300109863281,
      "close": 380.29998779296875,
      "volume": 67078300
    },
    {
      "time": "2026-03-20",
      "open": 379.8500061035156,
      "high": 379.8900146484375,
      "low": 364.4599914550781,
      "close": 367.9599914550781,
      "volume": 78628600
    },
    {
      "time": "2026-03-23",
      "open": 373.0899963378906,
      "high": 385.3299865722656,
      "low": 372.7300109863281,
      "close": 380.8500061035156,
      "volume": 74606000
    },
    {
      "time": "2026-03-24",
      "open": 376.55999755859375,
      "high": 387.4800109863281,
      "low": 376.30999755859375,
      "close": 383.0299987792969,
      "volume": 60004900
    },
    {
      "time": "2026-03-25",
      "open": 389.989990234375,
      "high": 396.2300109863281,
      "low": 385.010009765625,
      "close": 385.95001220703125,
      "volume": 55157300
    },
    {
      "time": "2026-03-26",
      "open": 381.6000061035156,
      "high": 384.44000244140625,
      "low": 371.8699951171875,
      "close": 372.1099853515625,
      "volume": 55522900
    },
    {
      "time": "2026-03-27",
      "open": 369.69000244140625,
      "high": 369.8599853515625,
      "low": 359.4700012207031,
      "close": 361.8299865722656,
      "volume": 62065700
    },
    {
      "time": "2026-03-30",
      "open": 365.8599853515625,
      "high": 367.2900085449219,
      "low": 352.1400146484375,
      "close": 355.2799987792969,
      "volume": 67954400
    },
    {
      "time": "2026-03-31",
      "open": 361.510009765625,
      "high": 373.3299865722656,
      "low": 361,
      "close": 371.75,
      "volume": 75534900
    },
    {
      "time": "2026-04-01",
      "open": 378.6300048828125,
      "high": 383.1400146484375,
      "low": 374.0799865722656,
      "close": 381.260009765625,
      "volume": 58683800
    },
    {
      "time": "2026-04-02",
      "open": 364.20001220703125,
      "high": 370.2799987792969,
      "low": 359.0299987792969,
      "close": 360.5899963378906,
      "volume": 83031200
    },
    {
      "time": "2026-04-06",
      "open": 362.5899963378906,
      "high": 367.7200012207031,
      "low": 346.6400146484375,
      "close": 352.82000732421875,
      "volume": 77697600
    },
    {
      "time": "2026-04-07",
      "open": 346.44000244140625,
      "high": 348.0199890136719,
      "low": 337.239990234375,
      "close": 346.6499938964844,
      "volume": 74515400
    },
    {
      "time": "2026-04-08",
      "open": 363.7900085449219,
      "high": 364.5,
      "low": 339.6700134277344,
      "close": 343.25,
      "volume": 78838600
    },
    {
      "time": "2026-04-09",
      "open": 343.1499938964844,
      "high": 348.8800048828125,
      "low": 337.25,
      "close": 345.6199951171875,
      "volume": 62164000
    },
    {
      "time": "2026-04-10",
      "open": 346.2900085449219,
      "high": 350.3599853515625,
      "low": 342.739990234375,
      "close": 348.95001220703125,
      "volume": 51336000
    },
    {
      "time": "2026-04-13",
      "open": 350.07000732421875,
      "high": 356.3500061035156,
      "low": 348.57000732421875,
      "close": 352.4200134277344,
      "volume": 53617500
    },
    {
      "time": "2026-04-14",
      "open": 357.6700134277344,
      "high": 367.6300048828125,
      "low": 354.7699890136719,
      "close": 364.20001220703125,
      "volume": 59979600
    },
    {
      "time": "2026-04-15",
      "open": 366.8299865722656,
      "high": 394.6499938964844,
      "low": 362.5,
      "close": 391.95001220703125,
      "volume": 113810400
    },
    {
      "time": "2026-04-16",
      "open": 393.80999755859375,
      "high": 394.05999755859375,
      "low": 381.79998779296875,
      "close": 388.8999938964844,
      "volume": 63515100
    },
    {
      "time": "2026-04-17",
      "open": 395.9200134277344,
      "high": 409.2799987792969,
      "low": 391.6499938964844,
      "close": 400.6199951171875,
      "volume": 90640000
    },
    {
      "time": "2026-04-20",
      "open": 402.5799865722656,
      "high": 406.79998779296875,
      "low": 388.3299865722656,
      "close": 392.5,
      "volume": 64603900
    },
    {
      "time": "2026-04-21",
      "open": 393,
      "high": 393.95001220703125,
      "low": 385.2200012207031,
      "close": 386.4200134277344,
      "volume": 50530600
    },
    {
      "time": "2026-04-22",
      "open": 387.57000732421875,
      "high": 393.010009765625,
      "low": 385.29998779296875,
      "close": 387.510009765625,
      "volume": 62362800
    },
    {
      "time": "2026-04-23",
      "open": 375.2799987792969,
      "high": 386,
      "low": 368.3900146484375,
      "close": 373.7200012207031,
      "volume": 93969500
    },
    {
      "time": "2026-04-24",
      "open": 373.5,
      "high": 382.760009765625,
      "low": 370.7300109863281,
      "close": 376.29998779296875,
      "volume": 62893300
    },
    {
      "time": "2026-04-27",
      "open": 372.0899963378906,
      "high": 380.7799987792969,
      "low": 364.0199890136719,
      "close": 378.6700134277344,
      "volume": 66735800
    },
    {
      "time": "2026-04-28",
      "open": 374.67999267578125,
      "high": 382.2900085449219,
      "low": 372.5400085449219,
      "close": 376.0199890136719,
      "volume": 50864400
    },
    {
      "time": "2026-04-29",
      "open": 375.3999938964844,
      "high": 376.3999938964844,
      "low": 370.0400085449219,
      "close": 372.79998779296875,
      "volume": 45384800
    },
    {
      "time": "2026-04-30",
      "open": 372.75,
      "high": 384.75,
      "low": 368.1700134277344,
      "close": 381.6300048828125,
      "volume": 51076000
    },
    {
      "time": "2026-05-01",
      "open": 382.489990234375,
      "high": 397.82000732421875,
      "low": 378.79998779296875,
      "close": 390.82000732421875,
      "volume": 65338300
    },
    {
      "time": "2026-05-04",
      "open": 390.2300109863281,
      "high": 394.6400146484375,
      "low": 384.79998779296875,
      "close": 392.510009765625,
      "volume": 48765100
    },
    {
      "time": "2026-05-05",
      "open": 395.19000244140625,
      "high": 402.1199951171875,
      "low": 389,
      "close": 389.3699951171875,
      "volume": 47780600
    },
    {
      "time": "2026-05-06",
      "open": 386.25,
      "high": 401.67999267578125,
      "low": 384.0199890136719,
      "close": 398.7300109863281,
      "volume": 53465400
    },
    {
      "time": "2026-05-07",
      "open": 407.4800109863281,
      "high": 415.8299865722656,
      "low": 402.1199951171875,
      "close": 411.7900085449219,
      "volume": 64294200
    },
    {
      "time": "2026-05-08",
      "open": 416.4800109863281,
      "high": 431.20001220703125,
      "low": 416.3900146484375,
      "close": 428.3500061035156,
      "volume": 65050000
    },
    {
      "time": "2026-05-11",
      "open": 422.1600036621094,
      "high": 449.1600036621094,
      "low": 416.79998779296875,
      "close": 445,
      "volume": 78376100
    },
    {
      "time": "2026-05-12",
      "open": 441.4100036621094,
      "high": 447.79998779296875,
      "low": 422.260009765625,
      "close": 433.45001220703125,
      "volume": 60569300
    },
    {
      "time": "2026-05-13",
      "open": 436.6700134277344,
      "high": 453.3999938964844,
      "low": 430.2099914550781,
      "close": 445.2699890136719,
      "volume": 68283200
    },
    {
      "time": "2026-05-14",
      "open": 446.489990234375,
      "high": 451.9800109863281,
      "low": 441.1600036621094,
      "close": 443.29998779296875,
      "volume": 46070400
    },
    {
      "time": "2026-05-15",
      "open": 433.9800109863281,
      "high": 434.6600036621094,
      "low": 422,
      "close": 422.239990234375,
      "volume": 52688700
    },
    {
      "time": "2026-05-18",
      "open": 419.2699890136719,
      "high": 421.1300048828125,
      "low": 405.3299865722656,
      "close": 409.989990234375,
      "volume": 52474200
    },
    {
      "time": "2026-05-19",
      "open": 403.1600036621094,
      "high": 405.6300048828125,
      "low": 393.6300048828125,
      "close": 404.1099853515625,
      "volume": 46500600
    },
    {
      "time": "2026-05-20",
      "open": 407.6000061035156,
      "high": 417.4599914550781,
      "low": 406.3900146484375,
      "close": 417.260009765625,
      "volume": 45294700
    },
    {
      "time": "2026-05-21",
      "open": 422.17999267578125,
      "high": 426.95001220703125,
      "low": 412.8999938964844,
      "close": 417.8500061035156,
      "volume": 42636900
    },
    {
      "time": "2026-05-22",
      "open": 422.6700134277344,
      "high": 431.510009765625,
      "low": 420.510009765625,
      "close": 426.010009765625,
      "volume": 46104700
    },
    {
      "time": "2026-05-26",
      "open": 430.260009765625,
      "high": 435.20001220703125,
      "low": 426.1199951171875,
      "close": 433.5899963378906,
      "volume": 45658900
    },
    {
      "time": "2026-05-27",
      "open": 442.8900146484375,
      "high": 445.6000061035156,
      "low": 435.5199890136719,
      "close": 440.3599853515625,
      "volume": 44656500
    },
    {
      "time": "2026-05-28",
      "open": 437.6199951171875,
      "high": 443.9599914550781,
      "low": 436.29998779296875,
      "close": 442.1000061035156,
      "volume": 32435000
    },
    {
      "time": "2026-05-29",
      "open": 439.8500061035156,
      "high": 441.07000732421875,
      "low": 428.1400146484375,
      "close": 435.7900085449219,
      "volume": 45176800
    },
    {
      "time": "2026-06-01",
      "open": 427.489990234375,
      "high": 429.6000061035156,
      "low": 415.42999267578125,
      "close": 415.8800048828125,
      "volume": 44937900
    },
    {
      "time": "2026-06-02",
      "open": 418.2200012207031,
      "high": 424.4200134277344,
      "low": 413.6499938964844,
      "close": 423.739990234375,
      "volume": 37596000
    },
    {
      "time": "2026-06-03",
      "open": 418.70001220703125,
      "high": 433.6000061035156,
      "low": 416,
      "close": 423.70001220703125,
      "volume": 44500700
    },
    {
      "time": "2026-06-04",
      "open": 419.8399963378906,
      "high": 426.3500061035156,
      "low": 417.1600036621094,
      "close": 418.45001220703125,
      "volume": 35323300
    },
    {
      "time": "2026-06-05",
      "open": 420.5,
      "high": 424.67999267578125,
      "low": 388.5899963378906,
      "close": 391,
      "volume": 63420200
    },
    {
      "time": "2026-06-08",
      "open": 396.3299865722656,
      "high": 412.94000244140625,
      "low": 394.7200012207031,
      "close": 408.95001220703125,
      "volume": 50328800
    },
    {
      "time": "2026-06-09",
      "open": 411.0299987792969,
      "high": 418.5,
      "low": 384.239990234375,
      "close": 396.67999267578125,
      "volume": 59940200
    },
    {
      "time": "2026-06-10",
      "open": 391.5400085449219,
      "high": 397.0899963378906,
      "low": 380.1499938964844,
      "close": 381.5899963378906,
      "volume": 49695600
    },
    {
      "time": "2026-06-11",
      "open": 388.2799987792969,
      "high": 399.5400085449219,
      "low": 380.6600036621094,
      "close": 399.1499938964844,
      "volume": 45324300
    },
    {
      "time": "2026-06-12",
      "open": 399.489990234375,
      "high": 406.67999267578125,
      "low": 386.760009765625,
      "close": 406.42999267578125,
      "volume": 63514500
    },
    {
      "time": "2026-06-15",
      "open": 412.3699951171875,
      "high": 416,
      "low": 407.1000061035156,
      "close": 411.1499938964844,
      "volume": 45620500
    },
    {
      "time": "2026-06-16",
      "open": 404.1099853515625,
      "high": 412.4200134277344,
      "low": 400.5400085449219,
      "close": 404.6600036621094,
      "volume": 40255500
    },
    {
      "time": "2026-06-17",
      "open": 401.5299987792969,
      "high": 405.94000244140625,
      "low": 393.760009765625,
      "close": 396.3800048828125,
      "volume": 43534300
    },
    {
      "time": "2026-06-18",
      "open": 398.1000061035156,
      "high": 402.5199890136719,
      "low": 384.70001220703125,
      "close": 400.489990234375,
      "volume": 58384700
    },
    {
      "time": "2026-06-22",
      "open": 394.8500061035156,
      "high": 414.75,
      "low": 394.3999938964844,
      "close": 405.04998779296875,
      "volume": 47819500
    },
    {
      "time": "2026-06-23",
      "open": 392.6099853515625,
      "high": 392.8699951171875,
      "low": 379.05999755859375,
      "close": 381.6099853515625,
      "volume": 50420200
    },
    {
      "time": "2026-06-24",
      "open": 380.0799865722656,
      "high": 384.5799865722656,
      "low": 373.04998779296875,
      "close": 375.5299987792969,
      "volume": 37081400
    },
    {
      "time": "2026-06-25",
      "open": 375.2699890136719,
      "high": 379.1199951171875,
      "low": 371.2200012207031,
      "close": 375.1199951171875,
      "volume": 30138800
    },
    {
      "time": "2026-06-26",
      "open": 370.1499938964844,
      "high": 387.79998779296875,
      "low": 368.6000061035156,
      "close": 379.7099914550781,
      "volume": 53434100
    },
    {
      "time": "2026-06-29",
      "open": 381.7900085449219,
      "high": 413.2699890136719,
      "low": 379.29998779296875,
      "close": 411.8399963378906,
      "volume": 57645800
    },
    {
      "time": "2026-06-30",
      "open": 406,
      "high": 424.5400085449219,
      "low": 406,
      "close": 420.6000061035156,
      "volume": 43385600
    },
    {
      "time": "2026-07-01",
      "open": 421.4599914550781,
      "high": 432.8599853515625,
      "low": 418.0899963378906,
      "close": 425.29998779296875,
      "volume": 40127900
    },
    {
      "time": "2026-07-02",
      "open": 428.010009765625,
      "high": 432.3500061035156,
      "low": 389.29998779296875,
      "close": 393.45001220703125,
      "volume": 73717700
    },
    {
      "time": "2026-07-06",
      "open": 397.5,
      "high": 420,
      "low": 390.5,
      "close": 419.7699890136719,
      "volume": 54727900
    },
    {
      "time": "2026-07-07",
      "open": 416.9599914550781,
      "high": 419.55999755859375,
      "low": 401.8800048828125,
      "close": 402.8999938964844,
      "volume": 38149900
    },
    {
      "time": "2026-07-08",
      "open": 399.3800048828125,
      "high": 399.6300048828125,
      "low": 390.510009765625,
      "close": 394.05999755859375,
      "volume": 33844900
    },
    {
      "time": "2026-07-09",
      "open": 393.989990234375,
      "high": 407.8599853515625,
      "low": 390.8599853515625,
      "close": 406.54998779296875,
      "volume": 37835000
    },
    {
      "time": "2026-07-10",
      "open": 410.489990234375,
      "high": 413.1600036621094,
      "low": 402.80999755859375,
      "close": 407.760009765625,
      "volume": 33410000
    },
    {
      "time": "2026-07-13",
      "open": 404.6099853515625,
      "high": 405.57000732421875,
      "low": 391.3699951171875,
      "close": 394.760009765625,
      "volume": 32809200
    },
    {
      "time": "2026-07-14",
      "open": 399.04998779296875,
      "high": 402.2200012207031,
      "low": 394.760009765625,
      "close": 396.17999267578125,
      "volume": 23385000
    },
    {
      "time": "2026-07-15",
      "open": 399.3999938964844,
      "high": 406.5899963378906,
      "low": 390.6600036621094,
      "close": 394.4599914550781,
      "volume": 31549800
    },
    {
      "time": "2026-07-16",
      "open": 392.3500061035156,
      "high": 395.30999755859375,
      "low": 385.32000732421875,
      "close": 391.05999755859375,
      "volume": 29269100
    },
    {
      "time": "2026-07-17",
      "open": 381.7799987792969,
      "high": 385.69000244140625,
      "low": 377.2200012207031,
      "close": 380.8399963378906,
      "volume": 31394600
    },
    {
      "time": "2026-07-20",
      "open": 386.04998779296875,
      "high": 386.6099853515625,
      "low": 369.42999267578125,
      "close": 369.57000732421875,
      "volume": 33901500
    },
    {
      "time": "2026-07-21",
      "open": 371.1700134277344,
      "high": 384.07000732421875,
      "low": 369.9800109863281,
      "close": 378.92999267578125,
      "volume": 32735300
    },
    {
      "time": "2026-07-22",
      "open": 375.5299987792969,
      "high": 380.1700134277344,
      "low": 372.8999938964844,
      "close": 374.010009765625,
      "volume": 30646100
    },
    {
      "time": "2026-07-23",
      "open": 341,
      "high": 342.1099853515625,
      "low": 315.739990234375,
      "close": 319.69000244140625,
      "volume": 115606400
    },
    {
      "time": "2026-07-24",
      "open": 320.8800048828125,
      "high": 322.9599914550781,
      "low": 306.510009765625,
      "close": 313.0299987792969,
      "volume": 62168329
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 363.664599609375
    },
    {
      "time": "2025-10-06",
      "value": 366.4083996582031
    },
    {
      "time": "2025-10-07",
      "value": 368.55839965820314
    },
    {
      "time": "2025-10-08",
      "value": 370.90819946289065
    },
    {
      "time": "2025-10-09",
      "value": 373.23819946289063
    },
    {
      "time": "2025-10-10",
      "value": 375.3425994873047
    },
    {
      "time": "2025-10-13",
      "value": 378.0079992675781
    },
    {
      "time": "2025-10-14",
      "value": 380.4075988769531
    },
    {
      "time": "2025-10-15",
      "value": 382.93619873046873
    },
    {
      "time": "2025-10-16",
      "value": 385.11299865722657
    },
    {
      "time": "2025-10-17",
      "value": 387.453798828125
    },
    {
      "time": "2025-10-20",
      "value": 389.80939880371096
    },
    {
      "time": "2025-10-21",
      "value": 391.8807989501953
    },
    {
      "time": "2025-10-22",
      "value": 393.84339904785156
    },
    {
      "time": "2025-10-23",
      "value": 396.0353991699219
    },
    {
      "time": "2025-10-24",
      "value": 397.9981994628906
    },
    {
      "time": "2025-10-27",
      "value": 400.4353997802734
    },
    {
      "time": "2025-10-28",
      "value": 402.9431994628906
    },
    {
      "time": "2025-10-29",
      "value": 405.58719970703123
    },
    {
      "time": "2025-10-30",
      "value": 407.91119995117185
    },
    {
      "time": "2025-10-31",
      "value": 410.6402001953125
    },
    {
      "time": "2025-11-03",
      "value": 413.20739990234375
    },
    {
      "time": "2025-11-04",
      "value": 415.1605999755859
    },
    {
      "time": "2025-11-05",
      "value": 417.3685998535156
    },
    {
      "time": "2025-11-06",
      "value": 419.2947998046875
    },
    {
      "time": "2025-11-07",
      "value": 420.96559936523437
    },
    {
      "time": "2025-11-10",
      "value": 423.1927996826172
    },
    {
      "time": "2025-11-11",
      "value": 425.3979998779297
    },
    {
      "time": "2025-11-12",
      "value": 427.3282000732422
    },
    {
      "time": "2025-11-13",
      "value": 428.59739990234374
    },
    {
      "time": "2025-11-14",
      "value": 429.66760009765625
    },
    {
      "time": "2025-11-17",
      "value": 430.9180004882812
    },
    {
      "time": "2025-11-18",
      "value": 432.0036004638672
    },
    {
      "time": "2025-11-19",
      "value": 433.1276000976562
    },
    {
      "time": "2025-11-20",
      "value": 433.65600036621095
    },
    {
      "time": "2025-11-21",
      "value": 433.55900024414063
    },
    {
      "time": "2025-11-24",
      "value": 433.71380004882815
    },
    {
      "time": "2025-11-25",
      "value": 433.6694000244141
    },
    {
      "time": "2025-11-26",
      "value": 433.6838000488281
    },
    {
      "time": "2025-11-28",
      "value": 433.9502001953125
    },
    {
      "time": "2025-12-01",
      "value": 434.0316003417969
    },
    {
      "time": "2025-12-02",
      "value": 433.9322003173828
    },
    {
      "time": "2025-12-03",
      "value": 434.35
    },
    {
      "time": "2025-12-04",
      "value": 434.5847998046875
    },
    {
      "time": "2025-12-05",
      "value": 435.21699951171877
    },
    {
      "time": "2025-12-08",
      "value": 435.2005993652344
    },
    {
      "time": "2025-12-09",
      "value": 435.2397998046875
    },
    {
      "time": "2025-12-10",
      "value": 435.37440002441406
    },
    {
      "time": "2025-12-11",
      "value": 435.12300048828126
    },
    {
      "time": "2025-12-12",
      "value": 435.5822003173828
    },
    {
      "time": "2025-12-15",
      "value": 436.4918005371094
    },
    {
      "time": "2025-12-16",
      "value": 437.22440063476563
    },
    {
      "time": "2025-12-17",
      "value": 437.9078009033203
    },
    {
      "time": "2025-12-18",
      "value": 438.80140075683596
    },
    {
      "time": "2025-12-19",
      "value": 439.7146008300781
    },
    {
      "time": "2025-12-22",
      "value": 441.2194012451172
    },
    {
      "time": "2025-12-23",
      "value": 442.21260131835936
    },
    {
      "time": "2025-12-24",
      "value": 443.33580139160154
    },
    {
      "time": "2025-12-26",
      "value": 444.1366015625
    },
    {
      "time": "2025-12-29",
      "value": 444.75440185546876
    },
    {
      "time": "2025-12-30",
      "value": 445.0568017578125
    },
    {
      "time": "2025-12-31",
      "value": 445.10260192871095
    },
    {
      "time": "2026-01-02",
      "value": 445.012001953125
    },
    {
      "time": "2026-01-05",
      "value": 445.2660021972656
    },
    {
      "time": "2026-01-06",
      "value": 444.94560180664064
    },
    {
      "time": "2026-01-07",
      "value": 444.89940185546874
    },
    {
      "time": "2026-01-08",
      "value": 444.56700134277344
    },
    {
      "time": "2026-01-09",
      "value": 444.2562017822266
    },
    {
      "time": "2026-01-12",
      "value": 444.0052014160156
    },
    {
      "time": "2026-01-13",
      "value": 444.14720153808594
    },
    {
      "time": "2026-01-14",
      "value": 443.8000018310547
    },
    {
      "time": "2026-01-15",
      "value": 443.2040020751953
    },
    {
      "time": "2026-01-16",
      "value": 443.0688018798828
    },
    {
      "time": "2026-01-20",
      "value": 442.21240173339845
    },
    {
      "time": "2026-01-21",
      "value": 441.9230017089844
    },
    {
      "time": "2026-01-22",
      "value": 442.3198016357422
    },
    {
      "time": "2026-01-23",
      "value": 442.3964013671875
    },
    {
      "time": "2026-01-26",
      "value": 442.30800170898436
    },
    {
      "time": "2026-01-27",
      "value": 442.3140014648437
    },
    {
      "time": "2026-01-28",
      "value": 442.9034014892578
    },
    {
      "time": "2026-01-29",
      "value": 443.14760131835936
    },
    {
      "time": "2026-01-30",
      "value": 443.57740112304685
    },
    {
      "time": "2026-02-02",
      "value": 443.98860107421876
    },
    {
      "time": "2026-02-03",
      "value": 444.34800109863284
    },
    {
      "time": "2026-02-04",
      "value": 444.56360107421875
    },
    {
      "time": "2026-02-05",
      "value": 444.6860009765625
    },
    {
      "time": "2026-02-06",
      "value": 444.5526007080078
    },
    {
      "time": "2026-02-09",
      "value": 444.5110009765625
    },
    {
      "time": "2026-02-10",
      "value": 444.48360107421877
    },
    {
      "time": "2026-02-11",
      "value": 444.4456005859375
    },
    {
      "time": "2026-02-12",
      "value": 444.18420043945315
    },
    {
      "time": "2026-02-13",
      "value": 443.94820068359377
    },
    {
      "time": "2026-02-17",
      "value": 443.2260009765625
    },
    {
      "time": "2026-02-18",
      "value": 442.36180114746094
    },
    {
      "time": "2026-02-19",
      "value": 441.4960009765625
    },
    {
      "time": "2026-02-20",
      "value": 440.94080139160155
    },
    {
      "time": "2026-02-23",
      "value": 440.0340008544922
    },
    {
      "time": "2026-02-24",
      "value": 439.19260070800783
    },
    {
      "time": "2026-02-25",
      "value": 438.60280029296877
    },
    {
      "time": "2026-02-26",
      "value": 437.5952001953125
    },
    {
      "time": "2026-02-27",
      "value": 436.13920043945313
    },
    {
      "time": "2026-03-02",
      "value": 434.40800048828123
    },
    {
      "time": "2026-03-03",
      "value": 432.91140014648437
    },
    {
      "time": "2026-03-04",
      "value": 431.36280029296876
    },
    {
      "time": "2026-03-05",
      "value": 429.8497998046875
    },
    {
      "time": "2026-03-06",
      "value": 428.0097998046875
    },
    {
      "time": "2026-03-09",
      "value": 426.27219970703123
    },
    {
      "time": "2026-03-10",
      "value": 424.54899963378904
    },
    {
      "time": "2026-03-11",
      "value": 423.2015997314453
    },
    {
      "time": "2026-03-12",
      "value": 421.90899963378905
    },
    {
      "time": "2026-03-13",
      "value": 420.64440002441404
    },
    {
      "time": "2026-03-16",
      "value": 419.5611999511719
    },
    {
      "time": "2026-03-17",
      "value": 418.78519958496094
    },
    {
      "time": "2026-03-18",
      "value": 417.6073992919922
    },
    {
      "time": "2026-03-19",
      "value": 416.55419921875
    },
    {
      "time": "2026-03-20",
      "value": 415.2851989746094
    },
    {
      "time": "2026-03-23",
      "value": 414.18619934082034
    },
    {
      "time": "2026-03-24",
      "value": 412.94659912109375
    },
    {
      "time": "2026-03-25",
      "value": 411.6863995361328
    },
    {
      "time": "2026-03-26",
      "value": 410.1845989990234
    },
    {
      "time": "2026-03-27",
      "value": 408.63719848632815
    },
    {
      "time": "2026-03-30",
      "value": 406.97139831542967
    },
    {
      "time": "2026-03-31",
      "value": 405.65639831542967
    },
    {
      "time": "2026-04-01",
      "value": 404.8965985107422
    },
    {
      "time": "2026-04-02",
      "value": 403.4795983886719
    },
    {
      "time": "2026-04-06",
      "value": 401.548798828125
    },
    {
      "time": "2026-04-07",
      "value": 399.5005987548828
    },
    {
      "time": "2026-04-08",
      "value": 397.6615985107422
    },
    {
      "time": "2026-04-09",
      "value": 395.95599853515625
    },
    {
      "time": "2026-04-10",
      "value": 394.3057989501953
    },
    {
      "time": "2026-04-13",
      "value": 393.02299926757814
    },
    {
      "time": "2026-04-14",
      "value": 391.69879943847656
    },
    {
      "time": "2026-04-15",
      "value": 391.10159973144533
    },
    {
      "time": "2026-04-16",
      "value": 390.4403997802734
    },
    {
      "time": "2026-04-17",
      "value": 390.33259948730466
    },
    {
      "time": "2026-04-20",
      "value": 390.23839965820315
    },
    {
      "time": "2026-04-21",
      "value": 389.7446002197266
    },
    {
      "time": "2026-04-22",
      "value": 389.14840026855467
    },
    {
      "time": "2026-04-23",
      "value": 388.1186004638672
    },
    {
      "time": "2026-04-24",
      "value": 387.07920043945313
    },
    {
      "time": "2026-04-27",
      "value": 386.31120056152344
    },
    {
      "time": "2026-04-28",
      "value": 385.48280029296876
    },
    {
      "time": "2026-04-29",
      "value": 384.72619995117185
    },
    {
      "time": "2026-04-30",
      "value": 384.13239990234376
    },
    {
      "time": "2026-05-01",
      "value": 383.71460021972655
    },
    {
      "time": "2026-05-04",
      "value": 383.3284002685547
    },
    {
      "time": "2026-05-05",
      "value": 383.11920043945315
    },
    {
      "time": "2026-05-06",
      "value": 382.90620056152346
    },
    {
      "time": "2026-05-07",
      "value": 382.7940008544922
    },
    {
      "time": "2026-05-08",
      "value": 383.1894012451172
    },
    {
      "time": "2026-05-11",
      "value": 384.03920104980466
    },
    {
      "time": "2026-05-12",
      "value": 384.6418011474609
    },
    {
      "time": "2026-05-13",
      "value": 385.69860107421874
    },
    {
      "time": "2026-05-14",
      "value": 386.44580078125
    },
    {
      "time": "2026-05-15",
      "value": 386.77960083007815
    },
    {
      "time": "2026-05-18",
      "value": 387.04480041503905
    },
    {
      "time": "2026-05-19",
      "value": 387.15340026855466
    },
    {
      "time": "2026-05-20",
      "value": 387.5138006591797
    },
    {
      "time": "2026-05-21",
      "value": 387.71440063476564
    },
    {
      "time": "2026-05-22",
      "value": 388.33440063476564
    },
    {
      "time": "2026-05-26",
      "value": 389.1822003173828
    },
    {
      "time": "2026-05-27",
      "value": 390.0782000732422
    },
    {
      "time": "2026-05-28",
      "value": 390.93480041503904
    },
    {
      "time": "2026-05-29",
      "value": 391.79500061035156
    },
    {
      "time": "2026-06-01",
      "value": 392.50660095214846
    },
    {
      "time": "2026-06-02",
      "value": 393.62220092773435
    },
    {
      "time": "2026-06-03",
      "value": 394.4792010498047
    },
    {
      "time": "2026-06-04",
      "value": 395.1876013183594
    },
    {
      "time": "2026-06-05",
      "value": 395.2886010742188
    },
    {
      "time": "2026-06-08",
      "value": 396.0254016113281
    },
    {
      "time": "2026-06-09",
      "value": 396.72240173339844
    },
    {
      "time": "2026-06-10",
      "value": 397.2486016845703
    },
    {
      "time": "2026-06-11",
      "value": 397.7966015625
    },
    {
      "time": "2026-06-12",
      "value": 398.3000012207031
    },
    {
      "time": "2026-06-15",
      "value": 399.311201171875
    },
    {
      "time": "2026-06-16",
      "value": 400.34800109863284
    },
    {
      "time": "2026-06-17",
      "value": 401.34260131835936
    },
    {
      "time": "2026-06-18",
      "value": 402.4874011230469
    },
    {
      "time": "2026-06-22",
      "value": 403.6760009765625
    },
    {
      "time": "2026-06-23",
      "value": 404.32920043945313
    },
    {
      "time": "2026-06-24",
      "value": 404.79140014648436
    },
    {
      "time": "2026-06-25",
      "value": 405.0097998046875
    },
    {
      "time": "2026-06-26",
      "value": 404.76499938964844
    },
    {
      "time": "2026-06-29",
      "value": 405.2237994384766
    },
    {
      "time": "2026-06-30",
      "value": 405.62339965820314
    },
    {
      "time": "2026-07-01",
      "value": 406.2793994140625
    },
    {
      "time": "2026-07-02",
      "value": 406.4199993896484
    },
    {
      "time": "2026-07-06",
      "value": 407.06519897460936
    },
    {
      "time": "2026-07-07",
      "value": 407.648798828125
    },
    {
      "time": "2026-07-08",
      "value": 408.0039990234375
    },
    {
      "time": "2026-07-09",
      "value": 408.5615985107422
    },
    {
      "time": "2026-07-10",
      "value": 409.19639892578124
    },
    {
      "time": "2026-07-13",
      "value": 409.6355993652344
    },
    {
      "time": "2026-07-14",
      "value": 409.9265991210938
    },
    {
      "time": "2026-07-15",
      "value": 409.99939880371096
    },
    {
      "time": "2026-07-16",
      "value": 409.9703985595703
    },
    {
      "time": "2026-07-17",
      "value": 409.7997985839844
    },
    {
      "time": "2026-07-20",
      "value": 409.2165985107422
    },
    {
      "time": "2026-07-21",
      "value": 408.55939819335936
    },
    {
      "time": "2026-07-22",
      "value": 407.47259826660155
    },
    {
      "time": "2026-07-23",
      "value": 404.9663983154297
    },
    {
      "time": "2026-07-24",
      "value": 402.557998046875
    }
  ],
  "analysis": null
}