{
  "ok": true,
  "cached": false,
  "ticker": "TSM",
  "price": 403.41,
  "above_50dma": false,
  "insider_buys_last_30d": [
    {
      "owner": "Tien Bor-Zen",
      "title": "VP",
      "is_csuite": 0,
      "value": 301350,
      "avg_price": 75.15,
      "filing_date": "2026-07-23"
    },
    {
      "owner": "Lin Shyue-Shyh",
      "title": "VP",
      "is_csuite": 0,
      "value": 146780,
      "avg_price": 73.39,
      "filing_date": "2026-07-22"
    },
    {
      "owner": "Lin Shyue-Shyh",
      "title": "VP",
      "is_csuite": 0,
      "value": 215360,
      "avg_price": 71.79,
      "filing_date": "2026-07-21"
    },
    {
      "owner": "Chen Chih-Ho",
      "title": "Controller",
      "is_csuite": 0,
      "value": 3730,
      "avg_price": 74.6,
      "filing_date": "2026-07-16"
    },
    {
      "owner": "Wei Che-Chia",
      "title": "Chairman and CEO",
      "is_csuite": 1,
      "value": 11187,
      "avg_price": 76.62,
      "filing_date": "2026-07-09"
    },
    {
      "owner": "Wang Ying-Lang",
      "title": "SVP",
      "is_csuite": 0,
      "value": 4061,
      "avg_price": 76.62,
      "filing_date": "2026-07-09"
    },
    {
      "owner": "Wu Shien-Yang",
      "title": "SVP",
      "is_csuite": 0,
      "value": 4137,
      "avg_price": 76.62,
      "filing_date": "2026-07-09"
    },
    {
      "owner": "Tien Bor-Zen",
      "title": "VP",
      "is_csuite": 0,
      "value": 3525,
      "avg_price": 76.62,
      "filing_date": "2026-07-09"
    },
    {
      "owner": "Wu Yi-Huang",
      "title": "VP",
      "is_csuite": 0,
      "value": 2988,
      "avg_price": 76.62,
      "filing_date": "2026-07-09"
    },
    {
      "owner": "Yuan Lipen",
      "title": "VP",
      "is_csuite": 0,
      "value": 3065,
      "avg_price": 76.62,
      "filing_date": "2026-07-09"
    },
    {
      "owner": "Zhang Kevin Xiaoqiang",
      "title": "SVP and Deputy Co-COO",
      "is_csuite": 1,
      "value": 4674,
      "avg_price": 76.62,
      "filing_date": "2026-07-09"
    },
    {
      "owner": "Yeap Choh Fei",
      "title": "SVP",
      "is_csuite": 0,
      "value": 4061,
      "avg_price": 76.62,
      "filing_date": "2026-07-09"
    },
    {
      "owner": "Yoo Chue-San",
      "title": "VP",
      "is_csuite": 0,
      "value": 3908,
      "avg_price": 76.62,
      "filing_date": "2026-07-09"
    },
    {
      "owner": "Lu Lee-Chung",
      "title": "VP",
      "is_csuite": 0,
      "value": 3754,
      "avg_price": 76.62,
      "filing_date": "2026-07-09"
    },
    {
      "owner": "Mii Yuh-Jier",
      "title": "EVP and Co-COO",
      "is_csuite": 1,
      "value": 5210,
      "avg_price": 76.62,
      "filing_date": "2026-07-09"
    },
    {
      "owner": "Lu Chin-Sheng",
      "title": "VP",
      "is_csuite": 0,
      "value": 2835,
      "avg_price": 76.62,
      "filing_date": "2026-07-09"
    },
    {
      "owner": "Lin Shyue-Shyh",
      "title": "VP",
      "is_csuite": 0,
      "value": 3371,
      "avg_price": 76.62,
      "filing_date": "2026-07-09"
    },
    {
      "owner": "Lin Chris Horng-Dar",
      "title": "VP and CIO",
      "is_csuite": 0,
      "value": 3525,
      "avg_price": 76.62,
      "filing_date": "2026-07-09"
    },
    {
      "owner": "Liaw Yung-Haw",
      "title": "VP",
      "is_csuite": 0,
      "value": 3678,
      "avg_price": 76.62,
      "filing_date": "2026-07-09"
    },
    {
      "owner": "Lee Chun-Hsien",
      "title": "SVP",
      "is_csuite": 0,
      "value": 3831,
      "avg_price": 76.62,
      "filing_date": "2026-07-09"
    },
    {
      "owner": "Ku Yao-Ching",
      "title": "VP",
      "is_csuite": 0,
      "value": 3525,
      "avg_price": 76.62,
      "filing_date": "2026-07-09"
    },
    {
      "owner": "Hsu Kuo-Chin",
      "title": "VP",
      "is_csuite": 0,
      "value": 3984,
      "avg_price": 76.62,
      "filing_date": "2026-07-09"
    },
    {
      "owner": "Jang Syun-Ming",
      "title": "VP",
      "is_csuite": 0,
      "value": 3601,
      "avg_price": 76.62,
      "filing_date": "2026-07-09"
    },
    {
      "owner": "Hwang Yuan-Ko",
      "title": "VP",
      "is_csuite": 0,
      "value": 3065,
      "avg_price": 76.62,
      "filing_date": "2026-07-09"
    },
    {
      "owner": "Huang Jen-Chau",
      "title": "SVP and CFO",
      "is_csuite": 1,
      "value": 2145,
      "avg_price": 76.62,
      "filing_date": "2026-07-09"
    },
    {
      "owner": "Hou Yung-Chin",
      "title": "SVP and Deputy Co-COO",
      "is_csuite": 1,
      "value": 4674,
      "avg_price": 76.62,
      "filing_date": "2026-07-09"
    },
    {
      "owner": "He Jun",
      "title": "VP",
      "is_csuite": 0,
      "value": 3448,
      "avg_price": 76.62,
      "filing_date": "2026-07-09"
    },
    {
      "owner": "Fang Shu-Hua",
      "title": "SVP and GC",
      "is_csuite": 0,
      "value": 4137,
      "avg_price": 76.62,
      "filing_date": "2026-07-09"
    },
    {
      "owner": "Chuang Tzu-Sou",
      "title": "VP",
      "is_csuite": 0,
      "value": 3448,
      "avg_price": 76.62,
      "filing_date": "2026-07-09"
    },
    {
      "owner": "Chuang Juiping",
      "title": "VP",
      "is_csuite": 0,
      "value": 3601,
      "avg_price": 76.62,
      "filing_date": "2026-07-09"
    },
    {
      "owner": "Chin Yung-Pei",
      "title": "EVP and Co-COO",
      "is_csuite": 1,
      "value": 5287,
      "avg_price": 76.62,
      "filing_date": "2026-07-09"
    },
    {
      "owner": "Chen Pei-Hung",
      "title": "VP",
      "is_csuite": 0,
      "value": 3371,
      "avg_price": 76.62,
      "filing_date": "2026-07-09"
    },
    {
      "owner": "Chen Chih-Ho",
      "title": "Controller",
      "is_csuite": 0,
      "value": 2375,
      "avg_price": 76.62,
      "filing_date": "2026-07-09"
    },
    {
      "owner": "Chang Tzonz-Sheng",
      "title": "SVP",
      "is_csuite": 0,
      "value": 3984,
      "avg_price": 76.62,
      "filing_date": "2026-07-09"
    },
    {
      "owner": "Cao Min",
      "title": "VP",
      "is_csuite": 0,
      "value": 4137,
      "avg_price": 76.62,
      "filing_date": "2026-07-09"
    },
    {
      "owner": "Tien Bor-Zen",
      "title": "VP",
      "is_csuite": 0,
      "value": 152340,
      "avg_price": 76.17,
      "filing_date": "2026-06-30"
    }
  ],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Richard W. Allen",
      "slug": "richard-w-allen",
      "txn_type": "P",
      "owner": "SP",
      "txn_date": "2026-05-08",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Cleo Fields",
      "slug": "cleo-fields",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-04-09",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-02-26",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Richard W. Allen",
      "slug": "richard-w-allen",
      "txn_type": "P",
      "owner": "SP",
      "txn_date": "2026-02-19",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-02-09",
      "amount_min": 100001,
      "amount_max": 250000,
      "source": "text"
    },
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-02-02",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-01-30",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Cleo Fields",
      "slug": "cleo-fields",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-01-08",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2025-12-24",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2025-07-24",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [
    {
      "signal_date": "2026-07-13",
      "n_insiders": 31,
      "score": 37,
      "cluster_value": 274932,
      "acted": 0,
      "filter_notes": "below 50dma"
    }
  ],
  "bot_positions": [],
  "headlines": [
    {
      "title": "TSMC might set up a price hike that could come straight for your next phone, laptop, or tablet",
      "publisher": "Digital Trends",
      "link": "https://finance.yahoo.com/m/3ae377de-f3b5-3af4-ab7b-0e3ba5fbf3b8/tsmc-might-set-up-a-price.html",
      "published": "2026-07-24"
    },
    {
      "title": "Intel’s Strong Earnings Couldn’t Save the Stock From an AI Spending Panic",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/568275fb-3cef-39c3-81df-738b3d5eddf4/intel%E2%80%99s-strong-earnings.html",
      "published": "2026-07-24"
    },
    {
      "title": "Chip Stocks Slide Friday—Memory Favorites Micron, Sandisk Among the Big Decliners",
      "publisher": "Investopedia",
      "link": "https://finance.yahoo.com/m/9ec1a6ca-cd69-3966-a58d-654140cc70ed/chip-stocks-slide.html",
      "published": "2026-07-24"
    },
    {
      "title": "Qualcomm Tells Customers That Prices Are Going Up by Double Digits",
      "publisher": "Bloomberg",
      "link": "https://finance.yahoo.com/technology/articles/qualcomm-tells-customers-prices-going-161051194.html",
      "published": "2026-07-24"
    },
    {
      "title": "TSMC Just Flexed Its Cash and Raised the Stakes in America After Record AI-Driven Earnings",
      "publisher": "Barchart",
      "link": "https://finance.yahoo.com/m/4276758e-a015-39b7-999b-1be5e2518b92/tsmc-just-flexed-its-cash-and.html",
      "published": "2026-07-24"
    },
    {
      "title": "Intel Rises 3% on Q2 Earnings Beat, Upbeat Q3 Outlook as Chip Sector Stays Flat",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/1cec7b56-9a60-3681-9d14-8790e2503fd4/intel-rises-3%25-on-q2-earnings.html",
      "published": "2026-07-24"
    },
    {
      "title": "Amkor Jumps on $1.5 Billion Nvidia Packaging Deal",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/technology/ai/articles/amkor-jumps-1-5-billion-124203060.html",
      "published": "2026-07-24"
    },
    {
      "title": "David Tepper Has 5% of His Portfolio in This Little-Known Energy Stock. Here's Why.",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/bbc762a7-f6bb-3b95-a894-82b5df714b92/david-tepper-has-5%25-of-his.html",
      "published": "2026-07-24"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 241.32000732421875,
      "high": 246.24000549316406,
      "low": 240.94000244140625,
      "close": 245.60000610351562,
      "volume": 11593400
    },
    {
      "time": "2025-07-28",
      "open": 243,
      "high": 243.9499969482422,
      "low": 241.0500030517578,
      "close": 242.75,
      "volume": 11892200
    },
    {
      "time": "2025-07-29",
      "open": 241.5,
      "high": 243.97000122070312,
      "low": 239.82000732421875,
      "close": 241.3300018310547,
      "volume": 9411500
    },
    {
      "time": "2025-07-30",
      "open": 242.1199951171875,
      "high": 244.57000732421875,
      "low": 241.22000122070312,
      "close": 242.91000366210938,
      "volume": 6823800
    },
    {
      "time": "2025-07-31",
      "open": 245.97999572753906,
      "high": 247.41000366210938,
      "low": 239.8000030517578,
      "close": 241.6199951171875,
      "volume": 13490700
    },
    {
      "time": "2025-08-01",
      "open": 235.6199951171875,
      "high": 237.19000244140625,
      "low": 231.83999633789062,
      "close": 235.2100067138672,
      "volume": 13549800
    },
    {
      "time": "2025-08-04",
      "open": 237.91000366210938,
      "high": 239,
      "low": 236.38999938964844,
      "close": 239,
      "volume": 6450700
    },
    {
      "time": "2025-08-05",
      "open": 238.3300018310547,
      "high": 238.6300048828125,
      "low": 230.1699981689453,
      "close": 232.47000122070312,
      "volume": 11868900
    },
    {
      "time": "2025-08-06",
      "open": 231.02999877929688,
      "high": 232.1999969482422,
      "low": 228.82000732421875,
      "close": 231.3699951171875,
      "volume": 9457200
    },
    {
      "time": "2025-08-07",
      "open": 244.47000122070312,
      "high": 247.83999633789062,
      "low": 240.8000030517578,
      "close": 242.6199951171875,
      "volume": 17691000
    },
    {
      "time": "2025-08-08",
      "open": 243.16000366210938,
      "high": 243.16000366210938,
      "low": 238.97000122070312,
      "close": 241.8300018310547,
      "volume": 10552500
    },
    {
      "time": "2025-08-11",
      "open": 242.0399932861328,
      "high": 245.35000610351562,
      "low": 241.5399932861328,
      "close": 242.08999633789062,
      "volume": 8272900
    },
    {
      "time": "2025-08-12",
      "open": 243.72000122070312,
      "high": 244.77000427246094,
      "low": 241.6999969482422,
      "close": 244.2899932861328,
      "volume": 7295800
    },
    {
      "time": "2025-08-13",
      "open": 246.42999267578125,
      "high": 246.42999267578125,
      "low": 239.94000244140625,
      "close": 241.44000244140625,
      "volume": 7971900
    },
    {
      "time": "2025-08-14",
      "open": 237.97000122070312,
      "high": 241.3800048828125,
      "low": 236.82000732421875,
      "close": 241,
      "volume": 11040500
    },
    {
      "time": "2025-08-15",
      "open": 240.3300018310547,
      "high": 240.8000030517578,
      "low": 237.25999450683594,
      "close": 238.8800048828125,
      "volume": 8155500
    },
    {
      "time": "2025-08-18",
      "open": 239.99000549316406,
      "high": 242.86000061035156,
      "low": 239.99000549316406,
      "close": 241.41000366210938,
      "volume": 6919800
    },
    {
      "time": "2025-08-19",
      "open": 240.02000427246094,
      "high": 240.1699981689453,
      "low": 232.5800018310547,
      "close": 232.6999969482422,
      "volume": 14594700
    },
    {
      "time": "2025-08-20",
      "open": 228.13999938964844,
      "high": 229.02999877929688,
      "low": 223.6999969482422,
      "close": 228.60000610351562,
      "volume": 17165200
    },
    {
      "time": "2025-08-21",
      "open": 228.14999389648438,
      "high": 230.3300018310547,
      "low": 226.25999450683594,
      "close": 227.3300018310547,
      "volume": 7449100
    },
    {
      "time": "2025-08-22",
      "open": 228,
      "high": 234.4499969482422,
      "low": 226.1699981689453,
      "close": 232.99000549316406,
      "volume": 10299500
    },
    {
      "time": "2025-08-25",
      "open": 234.3000030517578,
      "high": 237.27999877929688,
      "low": 232.25,
      "close": 235.58999633789062,
      "volume": 7655000
    },
    {
      "time": "2025-08-26",
      "open": 236.3699951171875,
      "high": 238.8300018310547,
      "low": 235.72999572753906,
      "close": 238.72000122070312,
      "volume": 9793100
    },
    {
      "time": "2025-08-27",
      "open": 236.8699951171875,
      "high": 239.39999389648438,
      "low": 235.44000244140625,
      "close": 239.2899932861328,
      "volume": 9516400
    },
    {
      "time": "2025-08-28",
      "open": 236.3000030517578,
      "high": 240.66000366210938,
      "low": 236,
      "close": 238.27000427246094,
      "volume": 8466200
    },
    {
      "time": "2025-08-29",
      "open": 235.83999633789062,
      "high": 235.9499969482422,
      "low": 230.5800018310547,
      "close": 230.8699951171875,
      "volume": 15526000
    },
    {
      "time": "2025-09-02",
      "open": 226.14999389648438,
      "high": 229.33999633789062,
      "low": 225.6300048828125,
      "close": 228.38999938964844,
      "volume": 13974900
    },
    {
      "time": "2025-09-03",
      "open": 231.52000427246094,
      "high": 232.4499969482422,
      "low": 228.60000610351562,
      "close": 231.38999938964844,
      "volume": 7198500
    },
    {
      "time": "2025-09-04",
      "open": 231.35000610351562,
      "high": 235.30999755859375,
      "low": 230.3000030517578,
      "close": 235.2100067138672,
      "volume": 6241900
    },
    {
      "time": "2025-09-05",
      "open": 240.24000549316406,
      "high": 244.5500030517578,
      "low": 237.89999389648438,
      "close": 243.41000366210938,
      "volume": 14056600
    },
    {
      "time": "2025-09-08",
      "open": 241.99000549316406,
      "high": 247.8800048828125,
      "low": 241.6199951171875,
      "close": 247.19000244140625,
      "volume": 12986600
    },
    {
      "time": "2025-09-09",
      "open": 246.92999267578125,
      "high": 254.72999572753906,
      "low": 246.92999267578125,
      "close": 250.9199981689453,
      "volume": 13443400
    },
    {
      "time": "2025-09-10",
      "open": 258.8699951171875,
      "high": 264.5799865722656,
      "low": 257.75,
      "close": 260.44000244140625,
      "volume": 18822400
    },
    {
      "time": "2025-09-11",
      "open": 260.3500061035156,
      "high": 261.6400146484375,
      "low": 258.2300109863281,
      "close": 258.9100036621094,
      "volume": 10005000
    },
    {
      "time": "2025-09-12",
      "open": 260.8500061035156,
      "high": 260.95001220703125,
      "low": 258.3800048828125,
      "close": 259.3299865722656,
      "volume": 8496600
    },
    {
      "time": "2025-09-15",
      "open": 260,
      "high": 262.79998779296875,
      "low": 258.75,
      "close": 261.3800048828125,
      "volume": 8147700
    },
    {
      "time": "2025-09-16",
      "open": 265.9200134277344,
      "high": 266.44000244140625,
      "low": 260.6099853515625,
      "close": 262.05999755859375,
      "volume": 10381900
    },
    {
      "time": "2025-09-17",
      "open": 264.3399963378906,
      "high": 264.80999755859375,
      "low": 259.7300109863281,
      "close": 262.7900085449219,
      "volume": 10422000
    },
    {
      "time": "2025-09-18",
      "open": 258,
      "high": 270.5400085449219,
      "low": 257.9800109863281,
      "close": 268.6400146484375,
      "volume": 16917300
    },
    {
      "time": "2025-09-19",
      "open": 266.3699951171875,
      "high": 266.57000732421875,
      "low": 262.80999755859375,
      "close": 264.8699951171875,
      "volume": 17640200
    },
    {
      "time": "2025-09-22",
      "open": 266.5400085449219,
      "high": 276.3599853515625,
      "low": 265.45001220703125,
      "close": 272.6300048828125,
      "volume": 15630300
    },
    {
      "time": "2025-09-23",
      "open": 282.3999938964844,
      "high": 286,
      "low": 280,
      "close": 282.7099914550781,
      "volume": 17830300
    },
    {
      "time": "2025-09-24",
      "open": 280.30999755859375,
      "high": 281.2099914550781,
      "low": 276.7200012207031,
      "close": 280.7099914550781,
      "volume": 10231000
    },
    {
      "time": "2025-09-25",
      "open": 273.1199951171875,
      "high": 277.1400146484375,
      "low": 270.19000244140625,
      "close": 276.6600036621094,
      "volume": 11863400
    },
    {
      "time": "2025-09-26",
      "open": 273.8900146484375,
      "high": 275.5,
      "low": 270.6199951171875,
      "close": 273.3599853515625,
      "volume": 10451900
    },
    {
      "time": "2025-09-29",
      "open": 276.489990234375,
      "high": 279.8699951171875,
      "low": 273.2300109863281,
      "close": 273.2300109863281,
      "volume": 8046200
    },
    {
      "time": "2025-09-30",
      "open": 275.32000732421875,
      "high": 279.489990234375,
      "low": 273.8299865722656,
      "close": 279.2900085449219,
      "volume": 8348800
    },
    {
      "time": "2025-10-01",
      "open": 278.44000244140625,
      "high": 290.4800109863281,
      "low": 277.1700134277344,
      "close": 288.4700012207031,
      "volume": 14620100
    },
    {
      "time": "2025-10-02",
      "open": 296.5199890136719,
      "high": 296.7200012207031,
      "low": 287.0299987792969,
      "close": 288.1099853515625,
      "volume": 10198000
    },
    {
      "time": "2025-10-03",
      "open": 292.8599853515625,
      "high": 296.05999755859375,
      "low": 290.489990234375,
      "close": 292.19000244140625,
      "volume": 10572500
    },
    {
      "time": "2025-10-06",
      "open": 300.010009765625,
      "high": 307.29998779296875,
      "low": 299.94000244140625,
      "close": 302.3999938964844,
      "volume": 15785000
    },
    {
      "time": "2025-10-07",
      "open": 306.6199951171875,
      "high": 307.1000061035156,
      "low": 293.2799987792969,
      "close": 294.0299987792969,
      "volume": 13081000
    },
    {
      "time": "2025-10-08",
      "open": 295,
      "high": 306.3999938964844,
      "low": 293.9800109863281,
      "close": 304.5199890136719,
      "volume": 12821200
    },
    {
      "time": "2025-10-09",
      "open": 302.30999755859375,
      "high": 302.8299865722656,
      "low": 297.4200134277344,
      "close": 299.8800048828125,
      "volume": 10259900
    },
    {
      "time": "2025-10-10",
      "open": 299.9599914550781,
      "high": 300.20001220703125,
      "low": 280.3299865722656,
      "close": 280.6600036621094,
      "volume": 23398000
    },
    {
      "time": "2025-10-13",
      "open": 298.239990234375,
      "high": 304.6300048828125,
      "low": 292.32000732421875,
      "close": 302.8900146484375,
      "volume": 20318300
    },
    {
      "time": "2025-10-14",
      "open": 295.6300048828125,
      "high": 301.75,
      "low": 291.3399963378906,
      "close": 295.94000244140625,
      "volume": 16567900
    },
    {
      "time": "2025-10-15",
      "open": 306.2900085449219,
      "high": 306.6099853515625,
      "low": 300.07000732421875,
      "close": 304.7099914550781,
      "volume": 20788000
    },
    {
      "time": "2025-10-16",
      "open": 310.92999267578125,
      "high": 311.3699951171875,
      "low": 296.69000244140625,
      "close": 299.8399963378906,
      "volume": 26341500
    },
    {
      "time": "2025-10-17",
      "open": 298.3999938964844,
      "high": 303.29998779296875,
      "low": 294.9200134277344,
      "close": 295.0799865722656,
      "volume": 17633300
    },
    {
      "time": "2025-10-20",
      "open": 300,
      "high": 303.6499938964844,
      "low": 297.05999755859375,
      "close": 297.70001220703125,
      "volume": 13391600
    },
    {
      "time": "2025-10-21",
      "open": 299,
      "high": 299.3699951171875,
      "low": 293.6600036621094,
      "close": 294.510009765625,
      "volume": 11190500
    },
    {
      "time": "2025-10-22",
      "open": 293,
      "high": 295.20001220703125,
      "low": 284.3999938964844,
      "close": 288.8800048828125,
      "volume": 15409100
    },
    {
      "time": "2025-10-23",
      "open": 289.79998779296875,
      "high": 294.0899963378906,
      "low": 289.6300048828125,
      "close": 290.7300109863281,
      "volume": 10379900
    },
    {
      "time": "2025-10-24",
      "open": 295.57000732421875,
      "high": 297.95001220703125,
      "low": 294.3900146484375,
      "close": 294.9599914550781,
      "volume": 8747000
    },
    {
      "time": "2025-10-27",
      "open": 298.6499938964844,
      "high": 300.4800109863281,
      "low": 293.69000244140625,
      "close": 298.25,
      "volume": 13615000
    },
    {
      "time": "2025-10-28",
      "open": 298.32000732421875,
      "high": 302.1300048828125,
      "low": 296.0799865722656,
      "close": 301.5299987792969,
      "volume": 11804200
    },
    {
      "time": "2025-10-29",
      "open": 305.79998779296875,
      "high": 307.9599914550781,
      "low": 302.3800048828125,
      "close": 305.0899963378906,
      "volume": 16177300
    },
    {
      "time": "2025-10-30",
      "open": 303.0799865722656,
      "high": 307.30999755859375,
      "low": 300.82000732421875,
      "close": 303.2200012207031,
      "volume": 14507100
    },
    {
      "time": "2025-10-31",
      "open": 305.989990234375,
      "high": 307.67999267578125,
      "low": 296.67999267578125,
      "close": 300.42999267578125,
      "volume": 12667900
    },
    {
      "time": "2025-11-03",
      "open": 302.5899963378906,
      "high": 310.1199951171875,
      "low": 302.1199951171875,
      "close": 304.8599853515625,
      "volume": 12466600
    },
    {
      "time": "2025-11-04",
      "open": 296.8800048828125,
      "high": 301.989990234375,
      "low": 293.510009765625,
      "close": 294.04998779296875,
      "volume": 16224300
    },
    {
      "time": "2025-11-05",
      "open": 292.6199951171875,
      "high": 298.2200012207031,
      "low": 291.5,
      "close": 293.6400146484375,
      "volume": 10502500
    },
    {
      "time": "2025-11-06",
      "open": 294.1000061035156,
      "high": 294.6400146484375,
      "low": 287.3800048828125,
      "close": 289.239990234375,
      "volume": 11516900
    },
    {
      "time": "2025-11-07",
      "open": 285.2099914550781,
      "high": 287.8900146484375,
      "low": 277.1300048828125,
      "close": 286.5,
      "volume": 15715700
    },
    {
      "time": "2025-11-10",
      "open": 294.3599853515625,
      "high": 297.1300048828125,
      "low": 291.75,
      "close": 295.2699890136719,
      "volume": 10869200
    },
    {
      "time": "2025-11-11",
      "open": 292.05999755859375,
      "high": 294.9200134277344,
      "low": 288.9100036621094,
      "close": 291.1700134277344,
      "volume": 9666300
    },
    {
      "time": "2025-11-12",
      "open": 293.70001220703125,
      "high": 294.8699951171875,
      "low": 289.5799865722656,
      "close": 290.6199951171875,
      "volume": 9715900
    },
    {
      "time": "2025-11-13",
      "open": 289.1700134277344,
      "high": 289.5,
      "low": 280,
      "close": 282.20001220703125,
      "volume": 13827600
    },
    {
      "time": "2025-11-14",
      "open": 275.9100036621094,
      "high": 286.8599853515625,
      "low": 273.2300109863281,
      "close": 284.82000732421875,
      "volume": 11486800
    },
    {
      "time": "2025-11-17",
      "open": 281.44000244140625,
      "high": 286.5299987792969,
      "low": 279.79998779296875,
      "close": 282.010009765625,
      "volume": 10227100
    },
    {
      "time": "2025-11-18",
      "open": 277.54998779296875,
      "high": 280.19000244140625,
      "low": 272.7200012207031,
      "close": 277.9100036621094,
      "volume": 11850400
    },
    {
      "time": "2025-11-19",
      "open": 276.9200134277344,
      "high": 284.54998779296875,
      "low": 276.32000732421875,
      "close": 282.3699951171875,
      "volume": 11179200
    },
    {
      "time": "2025-11-20",
      "open": 292.2099914550781,
      "high": 292.8500061035156,
      "low": 276.4100036621094,
      "close": 277.5,
      "volume": 15747300
    },
    {
      "time": "2025-11-21",
      "open": 272.80999755859375,
      "high": 278.69000244140625,
      "low": 266.82000732421875,
      "close": 275.05999755859375,
      "volume": 20872800
    },
    {
      "time": "2025-11-24",
      "open": 273.19000244140625,
      "high": 285.05999755859375,
      "low": 273.19000244140625,
      "close": 284.6400146484375,
      "volume": 13570300
    },
    {
      "time": "2025-11-25",
      "open": 282.7300109863281,
      "high": 285.3999938964844,
      "low": 273.0799865722656,
      "close": 284.67999267578125,
      "volume": 13726800
    },
    {
      "time": "2025-11-26",
      "open": 289.1000061035156,
      "high": 292.80999755859375,
      "low": 287.7300109863281,
      "close": 289.9599914550781,
      "volume": 12220300
    },
    {
      "time": "2025-11-28",
      "open": 292.4800109863281,
      "high": 292.6700134277344,
      "low": 289,
      "close": 291.510009765625,
      "volume": 5515400
    },
    {
      "time": "2025-12-01",
      "open": 286.9200134277344,
      "high": 291.1600036621094,
      "low": 283.19000244140625,
      "close": 287.67999267578125,
      "volume": 7713000
    },
    {
      "time": "2025-12-02",
      "open": 292,
      "high": 294.5,
      "low": 289.17999267578125,
      "close": 292.0899963378906,
      "volume": 10746400
    },
    {
      "time": "2025-12-03",
      "open": 292.17999267578125,
      "high": 296.6199951171875,
      "low": 286.07000732421875,
      "close": 295.45001220703125,
      "volume": 9599200
    },
    {
      "time": "2025-12-04",
      "open": 293.9800109863281,
      "high": 294.0299987792969,
      "low": 290.20001220703125,
      "close": 292.92999267578125,
      "volume": 6753000
    },
    {
      "time": "2025-12-05",
      "open": 296.04998779296875,
      "high": 300.79998779296875,
      "low": 293.25,
      "close": 294.7200012207031,
      "volume": 10275300
    },
    {
      "time": "2025-12-08",
      "open": 301.20001220703125,
      "high": 302.6199951171875,
      "low": 296.7200012207031,
      "close": 301.8699951171875,
      "volume": 16643100
    },
    {
      "time": "2025-12-09",
      "open": 299.989990234375,
      "high": 304.67999267578125,
      "low": 298.5,
      "close": 303.4100036621094,
      "volume": 11349100
    },
    {
      "time": "2025-12-10",
      "open": 305.3699951171875,
      "high": 313.9800109863281,
      "low": 302.5,
      "close": 310.1400146484375,
      "volume": 12429200
    },
    {
      "time": "2025-12-11",
      "open": 305.32000732421875,
      "high": 305.8399963378906,
      "low": 299.6400146484375,
      "close": 304.8500061035156,
      "volume": 15028400
    },
    {
      "time": "2025-12-12",
      "open": 304.2799987792969,
      "high": 304.2799987792969,
      "low": 290.9800109863281,
      "close": 292.0400085449219,
      "volume": 19306100
    },
    {
      "time": "2025-12-15",
      "open": 295.1499938964844,
      "high": 295.79998779296875,
      "low": 287.54998779296875,
      "close": 287.739990234375,
      "volume": 12082400
    },
    {
      "time": "2025-12-16",
      "open": 287.260009765625,
      "high": 288.4599914550781,
      "low": 283.32000732421875,
      "close": 286.8699951171875,
      "volume": 11418400
    },
    {
      "time": "2025-12-17",
      "open": 288.5299987792969,
      "high": 289.1000061035156,
      "low": 275.0799865722656,
      "close": 276.9599914550781,
      "volume": 16823000
    },
    {
      "time": "2025-12-18",
      "open": 285,
      "high": 287.1600036621094,
      "low": 281.75,
      "close": 284.67999267578125,
      "volume": 11260300
    },
    {
      "time": "2025-12-19",
      "open": 286.3800048828125,
      "high": 292.1700134277344,
      "low": 286.3800048828125,
      "close": 288.95001220703125,
      "volume": 12735800
    },
    {
      "time": "2025-12-22",
      "open": 294.6700134277344,
      "high": 295.010009765625,
      "low": 291.2099914550781,
      "close": 293.2799987792969,
      "volume": 6091100
    },
    {
      "time": "2025-12-23",
      "open": 293.3999938964844,
      "high": 297.9100036621094,
      "low": 292.20001220703125,
      "close": 296.95001220703125,
      "volume": 6802300
    },
    {
      "time": "2025-12-24",
      "open": 297.739990234375,
      "high": 299.1600036621094,
      "low": 296.2300109863281,
      "close": 298.79998779296875,
      "volume": 2753900
    },
    {
      "time": "2025-12-26",
      "open": 299.8999938964844,
      "high": 303.3800048828125,
      "low": 298.5199890136719,
      "close": 302.8399963378906,
      "volume": 5125900
    },
    {
      "time": "2025-12-29",
      "open": 301.7799987792969,
      "high": 304.5,
      "low": 298.6499938964844,
      "close": 300.9200134277344,
      "volume": 6205100
    },
    {
      "time": "2025-12-30",
      "open": 302.3599853515625,
      "high": 304.54998779296875,
      "low": 299.45001220703125,
      "close": 299.5799865722656,
      "volume": 6190600
    },
    {
      "time": "2025-12-31",
      "open": 304,
      "high": 307.3900146484375,
      "low": 303.42999267578125,
      "close": 303.8900146484375,
      "volume": 8175100
    },
    {
      "time": "2026-01-02",
      "open": 311.9800109863281,
      "high": 321.5899963378906,
      "low": 311.70001220703125,
      "close": 319.6099853515625,
      "volume": 18526900
    },
    {
      "time": "2026-01-05",
      "open": 330.3999938964844,
      "high": 331.25,
      "low": 321.5,
      "close": 322.25,
      "volume": 17446300
    },
    {
      "time": "2026-01-06",
      "open": 330.2200012207031,
      "high": 333.0799865722656,
      "low": 324.5899963378906,
      "close": 327.42999267578125,
      "volume": 15599600
    },
    {
      "time": "2026-01-07",
      "open": 324.6700134277344,
      "high": 326.29998779296875,
      "low": 318.5400085449219,
      "close": 318.67999267578125,
      "volume": 11744800
    },
    {
      "time": "2026-01-08",
      "open": 324.3900146484375,
      "high": 324.5,
      "low": 316.1400146484375,
      "close": 318.010009765625,
      "volume": 10850800
    },
    {
      "time": "2026-01-09",
      "open": 319.8299865722656,
      "high": 324.7699890136719,
      "low": 318.25,
      "close": 323.6300048828125,
      "volume": 12325100
    },
    {
      "time": "2026-01-12",
      "open": 322.1000061035156,
      "high": 333.54998779296875,
      "low": 321.05999755859375,
      "close": 331.7699890136719,
      "volume": 12714800
    },
    {
      "time": "2026-01-13",
      "open": 332.8699951171875,
      "high": 336.4200134277344,
      "low": 330.7799987792969,
      "close": 331.2099914550781,
      "volume": 11473600
    },
    {
      "time": "2026-01-14",
      "open": 329.8599853515625,
      "high": 329.8599853515625,
      "low": 324.82000732421875,
      "close": 327.1099853515625,
      "volume": 11210800
    },
    {
      "time": "2026-01-15",
      "open": 342.80999755859375,
      "high": 351.3299865722656,
      "low": 337.9200134277344,
      "close": 341.6400146484375,
      "volume": 42188500
    },
    {
      "time": "2026-01-16",
      "open": 346.510009765625,
      "high": 349.8500061035156,
      "low": 341.4599914550781,
      "close": 342.3999938964844,
      "volume": 18246100
    },
    {
      "time": "2026-01-20",
      "open": 340.7900085449219,
      "high": 342.1499938964844,
      "low": 326.8999938964844,
      "close": 327.1600036621094,
      "volume": 22809900
    },
    {
      "time": "2026-01-21",
      "open": 333.42999267578125,
      "high": 333.6400146484375,
      "low": 325.67999267578125,
      "close": 326.1199951171875,
      "volume": 16789800
    },
    {
      "time": "2026-01-22",
      "open": 333.4200134277344,
      "high": 335.04998779296875,
      "low": 326.8999938964844,
      "close": 327.3699951171875,
      "volume": 12801000
    },
    {
      "time": "2026-01-23",
      "open": 332.07000732421875,
      "high": 337.1499938964844,
      "low": 331.3699951171875,
      "close": 334.8699951171875,
      "volume": 12904400
    },
    {
      "time": "2026-01-26",
      "open": 332.7900085449219,
      "high": 335.1000061035156,
      "low": 330.2300109863281,
      "close": 332.7099914550781,
      "volume": 8646400
    },
    {
      "time": "2026-01-27",
      "open": 336.5,
      "high": 341.25,
      "low": 334.55999755859375,
      "close": 338.3399963378906,
      "volume": 11298100
    },
    {
      "time": "2026-01-28",
      "open": 343.0299987792969,
      "high": 345.5,
      "low": 338.6600036621094,
      "close": 342.29998779296875,
      "volume": 12140100
    },
    {
      "time": "2026-01-29",
      "open": 339.79998779296875,
      "high": 343.739990234375,
      "low": 328.20001220703125,
      "close": 339.54998779296875,
      "volume": 13844800
    },
    {
      "time": "2026-01-30",
      "open": 335.4200134277344,
      "high": 339.8999938964844,
      "low": 329.1000061035156,
      "close": 330.55999755859375,
      "volume": 12028100
    },
    {
      "time": "2026-02-02",
      "open": 330.760009765625,
      "high": 344.20001220703125,
      "low": 329.1000061035156,
      "close": 341.3599853515625,
      "volume": 12459100
    },
    {
      "time": "2026-02-03",
      "open": 345.07000732421875,
      "high": 347.04998779296875,
      "low": 330.0199890136719,
      "close": 335.75,
      "volume": 12540000
    },
    {
      "time": "2026-02-04",
      "open": 335.6000061035156,
      "high": 338.79998779296875,
      "low": 319.07000732421875,
      "close": 325.739990234375,
      "volume": 18176000
    },
    {
      "time": "2026-02-05",
      "open": 322.82000732421875,
      "high": 334.57000732421875,
      "low": 319.6499938964844,
      "close": 330.7300109863281,
      "volume": 14812000
    },
    {
      "time": "2026-02-06",
      "open": 337.5,
      "high": 349.7200012207031,
      "low": 336.6499938964844,
      "close": 348.8500061035156,
      "volume": 17025500
    },
    {
      "time": "2026-02-09",
      "open": 348.760009765625,
      "high": 359.6000061035156,
      "low": 347.79998779296875,
      "close": 355.4100036621094,
      "volume": 14594900
    },
    {
      "time": "2026-02-10",
      "open": 364.3299865722656,
      "high": 364.760009765625,
      "low": 356.3900146484375,
      "close": 361.9100036621094,
      "volume": 14622100
    },
    {
      "time": "2026-02-11",
      "open": 370.0799865722656,
      "high": 379.5799865722656,
      "low": 368.3900146484375,
      "close": 374.0899963378906,
      "volume": 18651300
    },
    {
      "time": "2026-02-12",
      "open": 379,
      "high": 380,
      "low": 322.1000061035156,
      "close": 368.1000061035156,
      "volume": 16835400
    },
    {
      "time": "2026-02-13",
      "open": 369.1499938964844,
      "high": 371.1099853515625,
      "low": 360.7699890136719,
      "close": 366.3599853515625,
      "volume": 10468200
    },
    {
      "time": "2026-02-17",
      "open": 361.8699951171875,
      "high": 366.20001220703125,
      "low": 356.239990234375,
      "close": 364.20001220703125,
      "volume": 10063800
    },
    {
      "time": "2026-02-18",
      "open": 363.8599853515625,
      "high": 369.3900146484375,
      "low": 360.7099914550781,
      "close": 362.260009765625,
      "volume": 7310500
    },
    {
      "time": "2026-02-19",
      "open": 359.7200012207031,
      "high": 362.79998779296875,
      "low": 357.44000244140625,
      "close": 360.3900146484375,
      "volume": 6346500
    },
    {
      "time": "2026-02-20",
      "open": 359.7799987792969,
      "high": 372.20001220703125,
      "low": 359.1000061035156,
      "close": 370.5400085449219,
      "volume": 9009200
    },
    {
      "time": "2026-02-23",
      "open": 367.010009765625,
      "high": 373.42999267578125,
      "low": 366.4599914550781,
      "close": 370.0400085449219,
      "volume": 9550200
    },
    {
      "time": "2026-02-24",
      "open": 379.3999938964844,
      "high": 389.17999267578125,
      "low": 376.04998779296875,
      "close": 385.75,
      "volume": 13269500
    },
    {
      "time": "2026-02-25",
      "open": 390.2099914550781,
      "high": 390.2099914550781,
      "low": 384.8299865722656,
      "close": 387.7300109863281,
      "volume": 10948400
    },
    {
      "time": "2026-02-26",
      "open": 386.17999267578125,
      "high": 386.4700012207031,
      "low": 369.70001220703125,
      "close": 376.80999755859375,
      "volume": 14535700
    },
    {
      "time": "2026-02-27",
      "open": 370.1400146484375,
      "high": 376.67999267578125,
      "low": 368.6199951171875,
      "close": 374.5799865722656,
      "volume": 9186600
    },
    {
      "time": "2026-03-02",
      "open": 365.3599853515625,
      "high": 373.1000061035156,
      "low": 364.6499938964844,
      "close": 369.1099853515625,
      "volume": 12571600
    },
    {
      "time": "2026-03-03",
      "open": 349.54998779296875,
      "high": 355.9800109863281,
      "low": 344.1400146484375,
      "close": 353.1300048828125,
      "volume": 18580200
    },
    {
      "time": "2026-03-04",
      "open": 357.42999267578125,
      "high": 361.0899963378906,
      "low": 354.54998779296875,
      "close": 357.44000244140625,
      "volume": 12131100
    },
    {
      "time": "2026-03-05",
      "open": 354.8999938964844,
      "high": 359.4700012207031,
      "low": 343.79998779296875,
      "close": 353.8599853515625,
      "volume": 16249800
    },
    {
      "time": "2026-03-06",
      "open": 343.5,
      "high": 348.7200012207031,
      "low": 336.69000244140625,
      "close": 338.8900146484375,
      "volume": 13803000
    },
    {
      "time": "2026-03-09",
      "open": 335.6000061035156,
      "high": 349.3999938964844,
      "low": 331.9200134277344,
      "close": 348.70001220703125,
      "volume": 19182800
    },
    {
      "time": "2026-03-10",
      "open": 348.4700012207031,
      "high": 353.5,
      "low": 344.30999755859375,
      "close": 347.0899963378906,
      "volume": 12985600
    },
    {
      "time": "2026-03-11",
      "open": 353.92999267578125,
      "high": 357.3500061035156,
      "low": 350.3599853515625,
      "close": 354.55999755859375,
      "volume": 10683300
    },
    {
      "time": "2026-03-12",
      "open": 345.92999267578125,
      "high": 346.8900146484375,
      "low": 336.3800048828125,
      "close": 336.7099914550781,
      "volume": 17549400
    },
    {
      "time": "2026-03-13",
      "open": 343.9200134277344,
      "high": 344.5199890136719,
      "low": 336.2200012207031,
      "close": 338.30999755859375,
      "volume": 17299900
    },
    {
      "time": "2026-03-16",
      "open": 341.25,
      "high": 344.6300048828125,
      "low": 339.82000732421875,
      "close": 340.2300109863281,
      "volume": 11123500
    },
    {
      "time": "2026-03-17",
      "open": 340.6000061035156,
      "high": 346.760009765625,
      "low": 338.3999938964844,
      "close": 345.9800109863281,
      "volume": 11434600
    },
    {
      "time": "2026-03-18",
      "open": 345.7799987792969,
      "high": 347.95001220703125,
      "low": 339.3399963378906,
      "close": 339.57000732421875,
      "volume": 12632600
    },
    {
      "time": "2026-03-19",
      "open": 329.2200012207031,
      "high": 339.8999938964844,
      "low": 325.19000244140625,
      "close": 338.7900085449219,
      "volume": 15411600
    },
    {
      "time": "2026-03-20",
      "open": 336.67999267578125,
      "high": 337.6000061035156,
      "low": 325.8999938964844,
      "close": 329.239990234375,
      "volume": 17424200
    },
    {
      "time": "2026-03-23",
      "open": 331.1000061035156,
      "high": 343.4100036621094,
      "low": 331.1000061035156,
      "close": 338.45001220703125,
      "volume": 15857200
    },
    {
      "time": "2026-03-24",
      "open": 335.57000732421875,
      "high": 344.8800048828125,
      "low": 334.0199890136719,
      "close": 343.25,
      "volume": 9725000
    },
    {
      "time": "2026-03-25",
      "open": 346,
      "high": 350.45001220703125,
      "low": 343.5,
      "close": 347.75,
      "volume": 12166900
    },
    {
      "time": "2026-03-26",
      "open": 339.82000732421875,
      "high": 340.9100036621094,
      "low": 325.3699951171875,
      "close": 326.1099853515625,
      "volume": 14560200
    },
    {
      "time": "2026-03-27",
      "open": 324.8299865722656,
      "high": 329.55999755859375,
      "low": 322.30999755859375,
      "close": 326.739990234375,
      "volume": 14484500
    },
    {
      "time": "2026-03-30",
      "open": 327.20001220703125,
      "high": 329.6000061035156,
      "low": 313.79998779296875,
      "close": 316.5,
      "volume": 15740000
    },
    {
      "time": "2026-03-31",
      "open": 322.30999755859375,
      "high": 338.4100036621094,
      "low": 321.1400146484375,
      "close": 337.95001220703125,
      "volume": 18488000
    },
    {
      "time": "2026-04-01",
      "open": 343.8999938964844,
      "high": 348.67999267578125,
      "low": 339.75,
      "close": 341.489990234375,
      "volume": 15011600
    },
    {
      "time": "2026-04-02",
      "open": 326.8399963378906,
      "high": 342.07000732421875,
      "low": 326.79998779296875,
      "close": 339.0400085449219,
      "volume": 8994600
    },
    {
      "time": "2026-04-06",
      "open": 339.75,
      "high": 344.20001220703125,
      "low": 338.6199951171875,
      "close": 341.760009765625,
      "volume": 5884800
    },
    {
      "time": "2026-04-07",
      "open": 339.44000244140625,
      "high": 345.5299987792969,
      "low": 335.6499938964844,
      "close": 345.32000732421875,
      "volume": 6823500
    },
    {
      "time": "2026-04-08",
      "open": 370.2900085449219,
      "high": 374.29998779296875,
      "low": 359.239990234375,
      "close": 365.8999938964844,
      "volume": 16356900
    },
    {
      "time": "2026-04-09",
      "open": 363.29998779296875,
      "high": 368.1700134277344,
      "low": 360.7200012207031,
      "close": 365.489990234375,
      "volume": 9246000
    },
    {
      "time": "2026-04-10",
      "open": 375.5899963378906,
      "high": 378,
      "low": 369.75,
      "close": 370.6000061035156,
      "volume": 13168200
    },
    {
      "time": "2026-04-13",
      "open": 370.260009765625,
      "high": 371.4599914550781,
      "low": 366.04998779296875,
      "close": 369.57000732421875,
      "volume": 9596300
    },
    {
      "time": "2026-04-14",
      "open": 379.0400085449219,
      "high": 382.1600036621094,
      "low": 373.2200012207031,
      "close": 379.8900146484375,
      "volume": 12859500
    },
    {
      "time": "2026-04-15",
      "open": 381.4100036621094,
      "high": 381.9800109863281,
      "low": 372.2099914550781,
      "close": 375.1000061035156,
      "volume": 14955500
    },
    {
      "time": "2026-04-16",
      "open": 368.8599853515625,
      "high": 370.20001220703125,
      "low": 360.54998779296875,
      "close": 363.3500061035156,
      "volume": 26405800
    },
    {
      "time": "2026-04-17",
      "open": 373.20001220703125,
      "high": 375.5799865722656,
      "low": 365.1400146484375,
      "close": 370.5,
      "volume": 18419400
    },
    {
      "time": "2026-04-20",
      "open": 369.2200012207031,
      "high": 370.07000732421875,
      "low": 364.25,
      "close": 366.239990234375,
      "volume": 11638300
    },
    {
      "time": "2026-04-21",
      "open": 368.0799865722656,
      "high": 370.75,
      "low": 365.1099853515625,
      "close": 368.0799865722656,
      "volume": 9808200
    },
    {
      "time": "2026-04-22",
      "open": 371.7799987792969,
      "high": 387.9100036621094,
      "low": 370.6400146484375,
      "close": 387.44000244140625,
      "volume": 16317200
    },
    {
      "time": "2026-04-23",
      "open": 384.25,
      "high": 388.760009765625,
      "low": 375.80999755859375,
      "close": 382.6600036621094,
      "volume": 12224900
    },
    {
      "time": "2026-04-24",
      "open": 396.1400146484375,
      "high": 409.489990234375,
      "low": 393.8500061035156,
      "close": 402.4599914550781,
      "volume": 21603600
    },
    {
      "time": "2026-04-27",
      "open": 413.75,
      "high": 414.5,
      "low": 400.3999938964844,
      "close": 404.9800109863281,
      "volume": 16561200
    },
    {
      "time": "2026-04-28",
      "open": 392.1199951171875,
      "high": 397.8699951171875,
      "low": 384.70001220703125,
      "close": 392.3399963378906,
      "volume": 14715800
    },
    {
      "time": "2026-04-29",
      "open": 392.9100036621094,
      "high": 395.8500061035156,
      "low": 388.17999267578125,
      "close": 393.8299865722656,
      "volume": 10313000
    },
    {
      "time": "2026-04-30",
      "open": 397.80999755859375,
      "high": 398.7900085449219,
      "low": 385.7099914550781,
      "close": 396.05999755859375,
      "volume": 12788100
    },
    {
      "time": "2026-05-01",
      "open": 393.44000244140625,
      "high": 403.989990234375,
      "low": 392.1300048828125,
      "close": 397.6700134277344,
      "volume": 9926400
    },
    {
      "time": "2026-05-04",
      "open": 404.5199890136719,
      "high": 407.70001220703125,
      "low": 395.20001220703125,
      "close": 401.6099853515625,
      "volume": 9978500
    },
    {
      "time": "2026-05-05",
      "open": 404.6000061035156,
      "high": 406.1300048828125,
      "low": 392.6000061035156,
      "close": 394.4100036621094,
      "volume": 14579000
    },
    {
      "time": "2026-05-06",
      "open": 402.3999938964844,
      "high": 419.70001220703125,
      "low": 400.6499938964844,
      "close": 419.5,
      "volume": 17736400
    },
    {
      "time": "2026-05-07",
      "open": 418.0899963378906,
      "high": 420,
      "low": 408.1099853515625,
      "close": 414.1499938964844,
      "volume": 13403200
    },
    {
      "time": "2026-05-08",
      "open": 416.95001220703125,
      "high": 417,
      "low": 400.8800048828125,
      "close": 411.67999267578125,
      "volume": 18531200
    },
    {
      "time": "2026-05-11",
      "open": 406.739990234375,
      "high": 407.7300109863281,
      "low": 398.19000244140625,
      "close": 404.5400085449219,
      "volume": 14680000
    },
    {
      "time": "2026-05-12",
      "open": 397.75,
      "high": 402.239990234375,
      "low": 386.1199951171875,
      "close": 397.2799987792969,
      "volume": 18121800
    },
    {
      "time": "2026-05-13",
      "open": 398.2699890136719,
      "high": 404.67999267578125,
      "low": 391.4700012207031,
      "close": 399.79998779296875,
      "volume": 13127800
    },
    {
      "time": "2026-05-14",
      "open": 403.2099914550781,
      "high": 421.9700012207031,
      "low": 402.1000061035156,
      "close": 417.7200012207031,
      "volume": 18577100
    },
    {
      "time": "2026-05-15",
      "open": 406.5,
      "high": 409.8699951171875,
      "low": 398.8299865722656,
      "close": 404.3500061035156,
      "volume": 11868600
    },
    {
      "time": "2026-05-18",
      "open": 406.8800048828125,
      "high": 406.8800048828125,
      "low": 391.04998779296875,
      "close": 395.95001220703125,
      "volume": 12117200
    },
    {
      "time": "2026-05-19",
      "open": 389.510009765625,
      "high": 398.8800048828125,
      "low": 385.05999755859375,
      "close": 392.6099853515625,
      "volume": 14083000
    },
    {
      "time": "2026-05-20",
      "open": 397,
      "high": 403.8800048828125,
      "low": 395.95001220703125,
      "close": 401.6199951171875,
      "volume": 10254300
    },
    {
      "time": "2026-05-21",
      "open": 399.510009765625,
      "high": 411.4599914550781,
      "low": 399.510009765625,
      "close": 407.1499938964844,
      "volume": 8937900
    },
    {
      "time": "2026-05-22",
      "open": 409.42999267578125,
      "high": 410.6700134277344,
      "low": 402.8599853515625,
      "close": 404.5199890136719,
      "volume": 7111900
    },
    {
      "time": "2026-05-26",
      "open": 413.1199951171875,
      "high": 416.489990234375,
      "low": 410.07000732421875,
      "close": 412.32000732421875,
      "volume": 10132000
    },
    {
      "time": "2026-05-27",
      "open": 427.0199890136719,
      "high": 430.54998779296875,
      "low": 415.3800048828125,
      "close": 422.7300109863281,
      "volume": 14695600
    },
    {
      "time": "2026-05-28",
      "open": 422.2200012207031,
      "high": 427.6000061035156,
      "low": 414.7099914550781,
      "close": 424.8599853515625,
      "volume": 8905800
    },
    {
      "time": "2026-05-29",
      "open": 427.07000732421875,
      "high": 430.44000244140625,
      "low": 417.25,
      "close": 418.45001220703125,
      "volume": 11232300
    },
    {
      "time": "2026-06-01",
      "open": 424.8800048828125,
      "high": 449.3900146484375,
      "low": 422.5,
      "close": 435.6300048828125,
      "volume": 18040400
    },
    {
      "time": "2026-06-02",
      "open": 440.5799865722656,
      "high": 448.3800048828125,
      "low": 436.010009765625,
      "close": 446.69000244140625,
      "volume": 10147900
    },
    {
      "time": "2026-06-03",
      "open": 449.989990234375,
      "high": 450.1600036621094,
      "low": 434.5299987792969,
      "close": 436.69000244140625,
      "volume": 10245200
    },
    {
      "time": "2026-06-04",
      "open": 430.6300048828125,
      "high": 448.010009765625,
      "low": 427.29998779296875,
      "close": 444.9200134277344,
      "volume": 10974100
    },
    {
      "time": "2026-06-05",
      "open": 429.7699890136719,
      "high": 433.8999938964844,
      "low": 412.7900085449219,
      "close": 415.1700134277344,
      "volume": 19644200
    },
    {
      "time": "2026-06-08",
      "open": 423.7699890136719,
      "high": 433.80999755859375,
      "low": 422.5299987792969,
      "close": 426.79998779296875,
      "volume": 11245400
    },
    {
      "time": "2026-06-09",
      "open": 430.8800048828125,
      "high": 438.1600036621094,
      "low": 405.510009765625,
      "close": 427.9200134277344,
      "volume": 21199500
    },
    {
      "time": "2026-06-10",
      "open": 413.9599914550781,
      "high": 426.32000732421875,
      "low": 407.70001220703125,
      "close": 408.75,
      "volume": 13139700
    },
    {
      "time": "2026-06-11",
      "open": 413.260009765625,
      "high": 422.25,
      "low": 408.8599853515625,
      "close": 421.07000732421875,
      "volume": 13826500
    },
    {
      "time": "2026-06-12",
      "open": 420.04998779296875,
      "high": 426.94000244140625,
      "low": 417.2099914550781,
      "close": 423.92999267578125,
      "volume": 10362500
    },
    {
      "time": "2026-06-15",
      "open": 438.67999267578125,
      "high": 442.5799865722656,
      "low": 431.92999267578125,
      "close": 441.3999938964844,
      "volume": 11184900
    },
    {
      "time": "2026-06-16",
      "open": 436.0199890136719,
      "high": 440.3299865722656,
      "low": 425.20001220703125,
      "close": 425.8299865722656,
      "volume": 10943500
    },
    {
      "time": "2026-06-17",
      "open": 434.75,
      "high": 442.5,
      "low": 431.6400146484375,
      "close": 432.1499938964844,
      "volume": 10934100
    },
    {
      "time": "2026-06-18",
      "open": 438.8800048828125,
      "high": 465.2200012207031,
      "low": 438.3900146484375,
      "close": 462.1199951171875,
      "volume": 25817100
    },
    {
      "time": "2026-06-22",
      "open": 476.0899963378906,
      "high": 476.7900085449219,
      "low": 465.1700134277344,
      "close": 467.6700134277344,
      "volume": 13686200
    },
    {
      "time": "2026-06-23",
      "open": 439.17999267578125,
      "high": 447.3299865722656,
      "low": 434.19000244140625,
      "close": 436.3900146484375,
      "volume": 20364500
    },
    {
      "time": "2026-06-24",
      "open": 433.9800109863281,
      "high": 443.8599853515625,
      "low": 432.5799865722656,
      "close": 440.8299865722656,
      "volume": 9991200
    },
    {
      "time": "2026-06-25",
      "open": 452.8999938964844,
      "high": 452.8999938964844,
      "low": 432.44000244140625,
      "close": 434.989990234375,
      "volume": 14769500
    },
    {
      "time": "2026-06-26",
      "open": 425,
      "high": 436.1300048828125,
      "low": 419.19000244140625,
      "close": 432.3500061035156,
      "volume": 17974100
    },
    {
      "time": "2026-06-29",
      "open": 437,
      "high": 456.1000061035156,
      "low": 431.0899963378906,
      "close": 455.1000061035156,
      "volume": 14881400
    },
    {
      "time": "2026-06-30",
      "open": 455.6099853515625,
      "high": 479,
      "low": 453,
      "close": 477.57000732421875,
      "volume": 15074300
    },
    {
      "time": "2026-07-01",
      "open": 467.6700134277344,
      "high": 468.510009765625,
      "low": 443.4700012207031,
      "close": 444.2300109863281,
      "volume": 18534800
    },
    {
      "time": "2026-07-02",
      "open": 450.5400085449219,
      "high": 461.4700012207031,
      "low": 429.5,
      "close": 434.1600036621094,
      "volume": 18375000
    },
    {
      "time": "2026-07-06",
      "open": 447.7799987792969,
      "high": 460.0299987792969,
      "low": 445.6000061035156,
      "close": 451.7900085449219,
      "volume": 12788500
    },
    {
      "time": "2026-07-07",
      "open": 438.0199890136719,
      "high": 439.79998779296875,
      "low": 428.1099853515625,
      "close": 432.57000732421875,
      "volume": 14898400
    },
    {
      "time": "2026-07-08",
      "open": 429,
      "high": 440.489990234375,
      "low": 428.75,
      "close": 436.9800109863281,
      "volume": 11411200
    },
    {
      "time": "2026-07-09",
      "open": 446.7300109863281,
      "high": 447.69000244140625,
      "low": 436.3900146484375,
      "close": 436.9599914550781,
      "volume": 11455600
    },
    {
      "time": "2026-07-10",
      "open": 438.6700134277344,
      "high": 439.6600036621094,
      "low": 428.1000061035156,
      "close": 434.1099853515625,
      "volume": 9595100
    },
    {
      "time": "2026-07-13",
      "open": 433.82000732421875,
      "high": 437.989990234375,
      "low": 420.2900085449219,
      "close": 421.5799865722656,
      "volume": 14329800
    },
    {
      "time": "2026-07-14",
      "open": 430.8699951171875,
      "high": 431.05999755859375,
      "low": 418.8599853515625,
      "close": 420.3900146484375,
      "volume": 14279000
    },
    {
      "time": "2026-07-15",
      "open": 425.75,
      "high": 428.8900146484375,
      "low": 410.75,
      "close": 419.4800109863281,
      "volume": 17012300
    },
    {
      "time": "2026-07-16",
      "open": 405.2900085449219,
      "high": 415.95001220703125,
      "low": 403.5,
      "close": 409.739990234375,
      "volume": 24891300
    },
    {
      "time": "2026-07-17",
      "open": 392.1199951171875,
      "high": 404.70001220703125,
      "low": 386.0199890136719,
      "close": 398.3699951171875,
      "volume": 20986500
    },
    {
      "time": "2026-07-20",
      "open": 407.7099914550781,
      "high": 409.8900146484375,
      "low": 400.0799865722656,
      "close": 402.29998779296875,
      "volume": 11653600
    },
    {
      "time": "2026-07-21",
      "open": 418.739990234375,
      "high": 425.3999938964844,
      "low": 413.55999755859375,
      "close": 424.6099853515625,
      "volume": 18210100
    },
    {
      "time": "2026-07-22",
      "open": 414.9100036621094,
      "high": 424.80999755859375,
      "low": 414.2099914550781,
      "close": 421.2099914550781,
      "volume": 10259500
    },
    {
      "time": "2026-07-23",
      "open": 415.8399963378906,
      "high": 420.8399963378906,
      "low": 411.79998779296875,
      "close": 415.5799865722656,
      "volume": 11048800
    },
    {
      "time": "2026-07-24",
      "open": 411.3450012207031,
      "high": 412.8800048828125,
      "low": 400.80010986328125,
      "close": 403.4100036621094,
      "volume": 11485132
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 250.64940032958984
    },
    {
      "time": "2025-10-06",
      "value": 251.78540008544923
    },
    {
      "time": "2025-10-07",
      "value": 252.81100006103514
    },
    {
      "time": "2025-10-08",
      "value": 254.0747998046875
    },
    {
      "time": "2025-10-09",
      "value": 255.21419982910157
    },
    {
      "time": "2025-10-10",
      "value": 255.995
    },
    {
      "time": "2025-10-13",
      "value": 257.3486001586914
    },
    {
      "time": "2025-10-14",
      "value": 258.48740020751956
    },
    {
      "time": "2025-10-15",
      "value": 259.93220001220703
    },
    {
      "time": "2025-10-16",
      "value": 261.3016000366211
    },
    {
      "time": "2025-10-17",
      "value": 262.35079986572265
    },
    {
      "time": "2025-10-20",
      "value": 263.4682000732422
    },
    {
      "time": "2025-10-21",
      "value": 264.5166003417969
    },
    {
      "time": "2025-10-22",
      "value": 265.4084005737305
    },
    {
      "time": "2025-10-23",
      "value": 266.3942007446289
    },
    {
      "time": "2025-10-24",
      "value": 267.4734005737305
    },
    {
      "time": "2025-10-27",
      "value": 268.6608004760742
    },
    {
      "time": "2025-10-28",
      "value": 269.86320037841796
    },
    {
      "time": "2025-10-29",
      "value": 271.3110003662109
    },
    {
      "time": "2025-10-30",
      "value": 272.8034002685547
    },
    {
      "time": "2025-10-31",
      "value": 274.26540008544924
    },
    {
      "time": "2025-11-03",
      "value": 275.7027996826172
    },
    {
      "time": "2025-11-04",
      "value": 276.87199951171874
    },
    {
      "time": "2025-11-05",
      "value": 277.97039978027345
    },
    {
      "time": "2025-11-06",
      "value": 278.96939971923825
    },
    {
      "time": "2025-11-07",
      "value": 279.9339996337891
    },
    {
      "time": "2025-11-10",
      "value": 281.22199951171876
    },
    {
      "time": "2025-11-11",
      "value": 282.4775997924805
    },
    {
      "time": "2025-11-12",
      "value": 283.6621997070313
    },
    {
      "time": "2025-11-13",
      "value": 284.60199981689453
    },
    {
      "time": "2025-11-14",
      "value": 285.4301998901367
    },
    {
      "time": "2025-11-17",
      "value": 286.1266000366211
    },
    {
      "time": "2025-11-18",
      "value": 286.66640014648436
    },
    {
      "time": "2025-11-19",
      "value": 287.105
    },
    {
      "time": "2025-11-20",
      "value": 287.4767999267578
    },
    {
      "time": "2025-11-21",
      "value": 287.79140014648436
    },
    {
      "time": "2025-11-24",
      "value": 288.25660034179685
    },
    {
      "time": "2025-11-25",
      "value": 288.7090002441406
    },
    {
      "time": "2025-11-26",
      "value": 289.25239990234377
    },
    {
      "time": "2025-11-28",
      "value": 289.7097998046875
    },
    {
      "time": "2025-12-01",
      "value": 290.1659997558594
    },
    {
      "time": "2025-12-02",
      "value": 290.5551995849609
    },
    {
      "time": "2025-12-03",
      "value": 290.81
    },
    {
      "time": "2025-12-04",
      "value": 291.05440002441406
    },
    {
      "time": "2025-12-05",
      "value": 291.41559997558596
    },
    {
      "time": "2025-12-08",
      "value": 291.9858001708984
    },
    {
      "time": "2025-12-09",
      "value": 292.5894000244141
    },
    {
      "time": "2025-12-10",
      "value": 293.2064001464844
    },
    {
      "time": "2025-12-11",
      "value": 293.5340002441406
    },
    {
      "time": "2025-12-12",
      "value": 293.6126007080078
    },
    {
      "time": "2025-12-15",
      "value": 293.5236004638672
    },
    {
      "time": "2025-12-16",
      "value": 293.21300048828124
    },
    {
      "time": "2025-12-17",
      "value": 292.87160034179686
    },
    {
      "time": "2025-12-18",
      "value": 292.47480041503906
    },
    {
      "time": "2025-12-19",
      "value": 292.2562005615234
    },
    {
      "time": "2025-12-22",
      "value": 292.5086004638672
    },
    {
      "time": "2025-12-23",
      "value": 292.3898004150391
    },
    {
      "time": "2025-12-24",
      "value": 292.44700012207034
    },
    {
      "time": "2025-12-26",
      "value": 292.40960021972654
    },
    {
      "time": "2025-12-29",
      "value": 292.43120056152344
    },
    {
      "time": "2025-12-30",
      "value": 292.5212005615234
    },
    {
      "time": "2025-12-31",
      "value": 292.6450006103516
    },
    {
      "time": "2026-01-02",
      "value": 293.1470001220703
    },
    {
      "time": "2026-01-05",
      "value": 293.81440002441406
    },
    {
      "time": "2026-01-06",
      "value": 294.54839965820315
    },
    {
      "time": "2026-01-07",
      "value": 295.0227996826172
    },
    {
      "time": "2026-01-08",
      "value": 295.4179998779297
    },
    {
      "time": "2026-01-09",
      "value": 295.86
    },
    {
      "time": "2026-01-12",
      "value": 296.39359985351564
    },
    {
      "time": "2026-01-13",
      "value": 296.9533996582031
    },
    {
      "time": "2026-01-14",
      "value": 297.48699951171875
    },
    {
      "time": "2026-01-15",
      "value": 298.22260009765625
    },
    {
      "time": "2026-01-16",
      "value": 299.1896002197266
    },
    {
      "time": "2026-01-20",
      "value": 299.86
    },
    {
      "time": "2026-01-21",
      "value": 300.59760009765625
    },
    {
      "time": "2026-01-22",
      "value": 301.415
    },
    {
      "time": "2026-01-23",
      "value": 302.2070001220703
    },
    {
      "time": "2026-01-26",
      "value": 303.03779968261716
    },
    {
      "time": "2026-01-27",
      "value": 303.99219970703126
    },
    {
      "time": "2026-01-28",
      "value": 305.19419921875
    },
    {
      "time": "2026-01-29",
      "value": 306.288798828125
    },
    {
      "time": "2026-01-30",
      "value": 307.2597985839844
    },
    {
      "time": "2026-02-02",
      "value": 308.52879821777344
    },
    {
      "time": "2026-02-03",
      "value": 309.59639831542967
    },
    {
      "time": "2026-02-04",
      "value": 310.5611981201172
    },
    {
      "time": "2026-02-05",
      "value": 311.6745983886719
    },
    {
      "time": "2026-02-06",
      "value": 312.95879821777345
    },
    {
      "time": "2026-02-09",
      "value": 314.3733984375
    },
    {
      "time": "2026-02-10",
      "value": 315.8123986816406
    },
    {
      "time": "2026-02-11",
      "value": 317.46399841308596
    },
    {
      "time": "2026-02-12",
      "value": 319.0723986816406
    },
    {
      "time": "2026-02-13",
      "value": 320.55779846191405
    },
    {
      "time": "2026-02-17",
      "value": 321.93279846191405
    },
    {
      "time": "2026-02-18",
      "value": 323.31939880371095
    },
    {
      "time": "2026-02-19",
      "value": 324.63279907226564
    },
    {
      "time": "2026-02-20",
      "value": 326.00619934082033
    },
    {
      "time": "2026-02-23",
      "value": 327.33879943847654
    },
    {
      "time": "2026-02-24",
      "value": 328.8509991455078
    },
    {
      "time": "2026-02-25",
      "value": 330.50859924316404
    },
    {
      "time": "2026-02-26",
      "value": 332.2039990234375
    },
    {
      "time": "2026-02-27",
      "value": 333.9407989501953
    },
    {
      "time": "2026-03-02",
      "value": 335.5855987548828
    },
    {
      "time": "2026-03-03",
      "value": 337.1089990234375
    },
    {
      "time": "2026-03-04",
      "value": 338.56419921875
    },
    {
      "time": "2026-03-05",
      "value": 339.8623986816406
    },
    {
      "time": "2026-03-06",
      "value": 340.77459899902345
    },
    {
      "time": "2026-03-09",
      "value": 341.8095989990234
    },
    {
      "time": "2026-03-10",
      "value": 342.77539916992185
    },
    {
      "time": "2026-03-11",
      "value": 343.80979919433594
    },
    {
      "time": "2026-03-12",
      "value": 344.5255987548828
    },
    {
      "time": "2026-03-13",
      "value": 345.3001989746094
    },
    {
      "time": "2026-03-16",
      "value": 346.02699890136716
    },
    {
      "time": "2026-03-17",
      "value": 346.5543994140625
    },
    {
      "time": "2026-03-18",
      "value": 346.9007995605469
    },
    {
      "time": "2026-03-19",
      "value": 347.1279998779297
    },
    {
      "time": "2026-03-20",
      "value": 347.3391998291016
    },
    {
      "time": "2026-03-23",
      "value": 347.7479998779297
    },
    {
      "time": "2026-03-24",
      "value": 348.1403997802734
    },
    {
      "time": "2026-03-25",
      "value": 348.46
    },
    {
      "time": "2026-03-26",
      "value": 348.3579998779297
    },
    {
      "time": "2026-03-27",
      "value": 348.35059997558596
    },
    {
      "time": "2026-03-30",
      "value": 347.84779968261716
    },
    {
      "time": "2026-03-31",
      "value": 347.7588000488281
    },
    {
      "time": "2026-04-01",
      "value": 348.04539978027344
    },
    {
      "time": "2026-04-02",
      "value": 348.3038000488281
    },
    {
      "time": "2026-04-06",
      "value": 348.5916003417969
    },
    {
      "time": "2026-04-07",
      "value": 348.8006005859375
    },
    {
      "time": "2026-04-08",
      "value": 349.46440063476564
    },
    {
      "time": "2026-04-09",
      "value": 350.0074005126953
    },
    {
      "time": "2026-04-10",
      "value": 350.5734008789062
    },
    {
      "time": "2026-04-13",
      "value": 351.1738012695312
    },
    {
      "time": "2026-04-14",
      "value": 352.1604016113281
    },
    {
      "time": "2026-04-15",
      "value": 352.8352020263672
    },
    {
      "time": "2026-04-16",
      "value": 353.3872021484375
    },
    {
      "time": "2026-04-17",
      "value": 354.28240234375
    },
    {
      "time": "2026-04-20",
      "value": 354.99260192871094
    },
    {
      "time": "2026-04-21",
      "value": 355.37720153808596
    },
    {
      "time": "2026-04-22",
      "value": 356.0178015136719
    },
    {
      "time": "2026-04-23",
      "value": 356.43280151367185
    },
    {
      "time": "2026-04-24",
      "value": 357.0002014160156
    },
    {
      "time": "2026-04-27",
      "value": 357.73780151367185
    },
    {
      "time": "2026-04-28",
      "value": 358.2574017333984
    },
    {
      "time": "2026-04-29",
      "value": 358.8500012207031
    },
    {
      "time": "2026-04-30",
      "value": 359.5260009765625
    },
    {
      "time": "2026-05-01",
      "value": 360.27160095214845
    },
    {
      "time": "2026-05-04",
      "value": 360.89300048828125
    },
    {
      "time": "2026-05-05",
      "value": 361.380400390625
    },
    {
      "time": "2026-05-06",
      "value": 362.055400390625
    },
    {
      "time": "2026-05-07",
      "value": 362.58380004882815
    },
    {
      "time": "2026-05-08",
      "value": 363.28119995117186
    },
    {
      "time": "2026-05-11",
      "value": 363.880400390625
    },
    {
      "time": "2026-05-12",
      "value": 364.4438006591797
    },
    {
      "time": "2026-05-13",
      "value": 365.3772003173828
    },
    {
      "time": "2026-05-14",
      "value": 366.5828002929687
    },
    {
      "time": "2026-05-15",
      "value": 367.5926007080078
    },
    {
      "time": "2026-05-18",
      "value": 368.7338006591797
    },
    {
      "time": "2026-05-19",
      "value": 369.6120001220703
    },
    {
      "time": "2026-05-20",
      "value": 370.7026000976563
    },
    {
      "time": "2026-05-21",
      "value": 371.75440002441405
    },
    {
      "time": "2026-05-22",
      "value": 373.11059997558596
    },
    {
      "time": "2026-05-26",
      "value": 374.59080017089843
    },
    {
      "time": "2026-05-27",
      "value": 376.2408001708984
    },
    {
      "time": "2026-05-28",
      "value": 377.81839965820313
    },
    {
      "time": "2026-05-29",
      "value": 379.39599975585935
    },
    {
      "time": "2026-06-01",
      "value": 381.3327996826172
    },
    {
      "time": "2026-06-02",
      "value": 383.68179992675783
    },
    {
      "time": "2026-06-03",
      "value": 385.6465997314453
    },
    {
      "time": "2026-06-04",
      "value": 387.68
    },
    {
      "time": "2026-06-05",
      "value": 389.02840026855466
    },
    {
      "time": "2026-06-08",
      "value": 391.0422003173828
    },
    {
      "time": "2026-06-09",
      "value": 393.06580078125
    },
    {
      "time": "2026-06-10",
      "value": 394.91080078125
    },
    {
      "time": "2026-06-11",
      "value": 396.57320068359377
    },
    {
      "time": "2026-06-12",
      "value": 398.22200073242186
    },
    {
      "time": "2026-06-15",
      "value": 400.26920043945313
    },
    {
      "time": "2026-06-16",
      "value": 401.95059997558593
    },
    {
      "time": "2026-06-17",
      "value": 403.68719970703125
    },
    {
      "time": "2026-06-18",
      "value": 405.6115997314453
    },
    {
      "time": "2026-06-22",
      "value": 407.6552001953125
    },
    {
      "time": "2026-06-23",
      "value": 408.97100036621094
    },
    {
      "time": "2026-06-24",
      "value": 410.39619995117187
    },
    {
      "time": "2026-06-25",
      "value": 411.4981994628906
    },
    {
      "time": "2026-06-26",
      "value": 412.6431994628906
    },
    {
      "time": "2026-06-29",
      "value": 414.47819946289064
    },
    {
      "time": "2026-06-30",
      "value": 416.619599609375
    },
    {
      "time": "2026-07-01",
      "value": 418.17940002441406
    },
    {
      "time": "2026-07-02",
      "value": 419.5010003662109
    },
    {
      "time": "2026-07-06",
      "value": 420.7880004882812
    },
    {
      "time": "2026-07-07",
      "value": 421.78620056152346
    },
    {
      "time": "2026-07-08",
      "value": 422.47660095214843
    },
    {
      "time": "2026-07-09",
      "value": 423.11620056152344
    },
    {
      "time": "2026-07-10",
      "value": 423.95160034179685
    },
    {
      "time": "2026-07-13",
      "value": 424.50660034179685
    },
    {
      "time": "2026-07-14",
      "value": 424.9932006835937
    },
    {
      "time": "2026-07-15",
      "value": 425.4294006347656
    },
    {
      "time": "2026-07-16",
      "value": 425.59200073242187
    },
    {
      "time": "2026-07-17",
      "value": 425.67120056152345
    },
    {
      "time": "2026-07-20",
      "value": 425.3272003173828
    },
    {
      "time": "2026-07-21",
      "value": 425.53640014648437
    },
    {
      "time": "2026-07-22",
      "value": 425.7270001220703
    },
    {
      "time": "2026-07-23",
      "value": 425.9477996826172
    },
    {
      "time": "2026-07-24",
      "value": 426.0703997802734
    }
  ],
  "analysis": null
}