{
  "ok": true,
  "cached": false,
  "ticker": "TSM",
  "price": 422.15,
  "above_50dma": true,
  "insider_buys_last_30d": [
    {
      "owner": "Chang Tzonz-Sheng",
      "title": "SVP",
      "is_csuite": 0,
      "value": 4039,
      "avg_price": 76.2,
      "filing_date": "2026-09-09"
    },
    {
      "owner": "Chen Pei-Hung",
      "title": "VP",
      "is_csuite": 0,
      "value": 3505,
      "avg_price": 76.2,
      "filing_date": "2026-09-09"
    },
    {
      "owner": "Chin Yung-Pei",
      "title": "EVP and Co-COO",
      "is_csuite": 1,
      "value": 5410,
      "avg_price": 76.2,
      "filing_date": "2026-09-09"
    },
    {
      "owner": "Cao Min",
      "title": "VP",
      "is_csuite": 0,
      "value": 4267,
      "avg_price": 76.2,
      "filing_date": "2026-09-09"
    },
    {
      "owner": "Chen Chih-Ho",
      "title": "Controller",
      "is_csuite": 0,
      "value": 2438,
      "avg_price": 76.2,
      "filing_date": "2026-09-09"
    },
    {
      "owner": "Chuang Tzu-Sou",
      "title": "VP",
      "is_csuite": 0,
      "value": 3581,
      "avg_price": 76.2,
      "filing_date": "2026-09-09"
    },
    {
      "owner": "He Jun",
      "title": "VP",
      "is_csuite": 0,
      "value": 3505,
      "avg_price": 76.2,
      "filing_date": "2026-09-09"
    },
    {
      "owner": "Fang Shu-Hua",
      "title": "SVP and GC",
      "is_csuite": 0,
      "value": 4267,
      "avg_price": 76.2,
      "filing_date": "2026-09-09"
    },
    {
      "owner": "Chuang Juiping",
      "title": "VP",
      "is_csuite": 0,
      "value": 3810,
      "avg_price": 76.2,
      "filing_date": "2026-09-09"
    },
    {
      "owner": "Hou Yung-Chin",
      "title": "SVP and Deputy Co-COO",
      "is_csuite": 1,
      "value": 4648,
      "avg_price": 76.2,
      "filing_date": "2026-09-09"
    },
    {
      "owner": "Ku Yao-Ching",
      "title": "VP",
      "is_csuite": 0,
      "value": 3581,
      "avg_price": 76.2,
      "filing_date": "2026-09-09"
    },
    {
      "owner": "Huang Jen-Chau",
      "title": "SVP and CFO",
      "is_csuite": 1,
      "value": 2286,
      "avg_price": 76.2,
      "filing_date": "2026-09-09"
    },
    {
      "owner": "Hsu Kuo-Chin",
      "title": "VP",
      "is_csuite": 0,
      "value": 4191,
      "avg_price": 76.2,
      "filing_date": "2026-09-09"
    },
    {
      "owner": "Hwang Yuan-Ko",
      "title": "VP",
      "is_csuite": 0,
      "value": 3048,
      "avg_price": 76.2,
      "filing_date": "2026-09-09"
    },
    {
      "owner": "Jang Syun-Ming",
      "title": "VP",
      "is_csuite": 0,
      "value": 3734,
      "avg_price": 76.2,
      "filing_date": "2026-09-09"
    },
    {
      "owner": "Lu Lee-Chung",
      "title": "VP",
      "is_csuite": 0,
      "value": 3886,
      "avg_price": 76.2,
      "filing_date": "2026-09-09"
    },
    {
      "owner": "Lee Chun-Hsien",
      "title": "SVP",
      "is_csuite": 0,
      "value": 3962,
      "avg_price": 76.2,
      "filing_date": "2026-09-09"
    },
    {
      "owner": "Lin Shyue-Shyh",
      "title": "VP",
      "is_csuite": 0,
      "value": 3353,
      "avg_price": 76.2,
      "filing_date": "2026-09-09"
    },
    {
      "owner": "Lin Chris Horng-Dar",
      "title": "VP and CIO",
      "is_csuite": 0,
      "value": 3581,
      "avg_price": 76.2,
      "filing_date": "2026-09-09"
    },
    {
      "owner": "Lu Chin-Sheng",
      "title": "VP",
      "is_csuite": 0,
      "value": 2896,
      "avg_price": 76.2,
      "filing_date": "2026-09-09"
    },
    {
      "owner": "Wang Ying-Lang",
      "title": "SVP",
      "is_csuite": 0,
      "value": 4115,
      "avg_price": 76.2,
      "filing_date": "2026-09-09"
    },
    {
      "owner": "Tien Bor-Zen",
      "title": "VP",
      "is_csuite": 0,
      "value": 3658,
      "avg_price": 76.2,
      "filing_date": "2026-09-09"
    },
    {
      "owner": "Wei Che-Chia",
      "title": "Chairman and CEO",
      "is_csuite": 1,
      "value": 11354,
      "avg_price": 76.2,
      "filing_date": "2026-09-09"
    },
    {
      "owner": "Wu Shien-Yang",
      "title": "SVP",
      "is_csuite": 0,
      "value": 4343,
      "avg_price": 76.2,
      "filing_date": "2026-09-09"
    },
    {
      "owner": "Mii Yuh-Jier",
      "title": "EVP and Co-COO",
      "is_csuite": 1,
      "value": 5410,
      "avg_price": 76.2,
      "filing_date": "2026-09-09"
    },
    {
      "owner": "Yuan Lipen",
      "title": "VP",
      "is_csuite": 0,
      "value": 3124,
      "avg_price": 76.2,
      "filing_date": "2026-09-09"
    },
    {
      "owner": "Zhang Kevin Xiaoqiang",
      "title": "SVP and Deputy Co-COO",
      "is_csuite": 1,
      "value": 4648,
      "avg_price": 76.2,
      "filing_date": "2026-09-09"
    },
    {
      "owner": "Yeap Choh Fei",
      "title": "SVP",
      "is_csuite": 0,
      "value": 4115,
      "avg_price": 76.2,
      "filing_date": "2026-09-09"
    },
    {
      "owner": "Yoo Chue-San",
      "title": "VP",
      "is_csuite": 0,
      "value": 4039,
      "avg_price": 76.2,
      "filing_date": "2026-09-09"
    },
    {
      "owner": "Wu Yi-Huang",
      "title": "VP",
      "is_csuite": 0,
      "value": 3048,
      "avg_price": 76.2,
      "filing_date": "2026-09-09"
    },
    {
      "owner": "Fang Shu-Hua",
      "title": "SVP and GC",
      "is_csuite": 0,
      "value": 154180,
      "avg_price": 77.09,
      "filing_date": "2026-09-04"
    },
    {
      "owner": "Yuan Lipen",
      "title": "VP",
      "is_csuite": 0,
      "value": 174023,
      "avg_price": 74.05,
      "filing_date": "2026-08-20"
    }
  ],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Cleo Fields",
      "slug": "cleo-fields",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-07-10",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "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"
    }
  ],
  "bot_signals": [
    {
      "signal_date": "2026-09-09",
      "n_insiders": 30,
      "score": 36,
      "cluster_value": 276024,
      "acted": 0,
      "filter_notes": "already held"
    },
    {
      "signal_date": "2026-08-10",
      "n_insiders": 30,
      "score": 36,
      "cluster_value": 265789,
      "acted": 1,
      "filter_notes": "no track record yet"
    },
    {
      "signal_date": "2026-07-13",
      "n_insiders": 31,
      "score": 37,
      "cluster_value": 274932,
      "acted": 0,
      "filter_notes": "below 50dma"
    }
  ],
  "bot_positions": [
    {
      "entry_date": "2026-08-13",
      "entry_price": 430.52,
      "qty": 2.3227724612097,
      "exit_date": null,
      "exit_price": null,
      "status": "open",
      "exit_reason": null
    }
  ],
  "headlines": [
    {
      "title": "TSMC Falls 3.3% as Its 2028 Chip Roadmap Precedes High-NA Adoption",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/technology/articles/tsmc-falls-3-3-2028-171839155.html",
      "published": "2026-09-14"
    },
    {
      "title": "Forget the Magnificent 7. This Duo Says Broadcom, Not Nvidia, Wins the Next Leg of AI.",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/4b0fb001-c668-3050-8c0e-57aebd528fba/forget-the-magnificent-7..html",
      "published": "2026-09-14"
    },
    {
      "title": "Jensen Huang Called One AI Company the ‘TSMC of AI Factories.’ Its CTO Sees What Comes Next",
      "publisher": "Benzinga Private Markets",
      "link": "https://finance.yahoo.com/m/5f709b51-32ac-33f6-8f32-be866dfa1d41/jensen-huang-called-one-ai.html",
      "published": "2026-09-14"
    },
    {
      "title": "Alchip Technologies Showcases Advanced ASIC Design and Packaging at AI Infra Summit 2026",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/technology/ai/articles/alchip-technologies-showcases-advanced-asic-130000284.html",
      "published": "2026-09-14"
    },
    {
      "title": "GSME Joined TSMC OIP Value Chain Alliance in North America",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/technology/articles/gsme-joined-tsmc-oip-value-130000087.html",
      "published": "2026-09-14"
    },
    {
      "title": "Buy These 5 Top-Ranked Wide Moat Stocks to Strengthen Your Portfolio",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/buy-5-top-ranked-wide-124500520.html",
      "published": "2026-09-14"
    },
    {
      "title": "​Investors Are Sorting the Winners and Losers From an AI Slowdown",
      "publisher": "The Wall Street Journal",
      "link": "https://finance.yahoo.com/m/e4568f1c-068e-387e-8d75-8c30f4ff469b/%E2%80%8Binvestors-are-sorting-the.html",
      "published": "2026-09-14"
    },
    {
      "title": "VLSI Semiconductors Market Surges to USD 120.00 Billion by 2035, at 5.8% CAGR – Research by SNS Insider",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/technology/articles/vlsi-semiconductors-market-surges-usd-103000039.html",
      "published": "2026-09-14"
    }
  ],
  "bars": [
    {
      "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": 411.3500061035156,
      "high": 412.9200134277344,
      "low": 400.79998779296875,
      "close": 403.4100036621094,
      "volume": 11525100
    },
    {
      "time": "2026-07-27",
      "open": 406.0799865722656,
      "high": 407.42999267578125,
      "low": 388.79998779296875,
      "close": 399.0899963378906,
      "volume": 17932300
    },
    {
      "time": "2026-07-28",
      "open": 385,
      "high": 395.3599853515625,
      "low": 381.29998779296875,
      "close": 392.30999755859375,
      "volume": 18276300
    },
    {
      "time": "2026-07-29",
      "open": 388.0799865722656,
      "high": 391.25,
      "low": 372.7200012207031,
      "close": 374.6700134277344,
      "volume": 21700200
    },
    {
      "time": "2026-07-30",
      "open": 392.489990234375,
      "high": 406.7699890136719,
      "low": 387.6000061035156,
      "close": 403.30999755859375,
      "volume": 17474200
    },
    {
      "time": "2026-07-31",
      "open": 419.5,
      "high": 420.3500061035156,
      "low": 398.79998779296875,
      "close": 404.25,
      "volume": 11956100
    },
    {
      "time": "2026-08-03",
      "open": 400.5899963378906,
      "high": 407.44000244140625,
      "low": 398.20001220703125,
      "close": 406.1099853515625,
      "volume": 12676900
    },
    {
      "time": "2026-08-04",
      "open": 418,
      "high": 420.25,
      "low": 412.1099853515625,
      "close": 417.1700134277344,
      "volume": 13929100
    },
    {
      "time": "2026-08-05",
      "open": 419.32000732421875,
      "high": 426.29998779296875,
      "low": 413.07000732421875,
      "close": 414,
      "volume": 12790400
    },
    {
      "time": "2026-08-06",
      "open": 409.5400085449219,
      "high": 423.9100036621094,
      "low": 407.989990234375,
      "close": 418.20001220703125,
      "volume": 10628900
    },
    {
      "time": "2026-08-07",
      "open": 424.7900085449219,
      "high": 424.7900085449219,
      "low": 413.1000061035156,
      "close": 420.0400085449219,
      "volume": 9159600
    },
    {
      "time": "2026-08-10",
      "open": 420.3399963378906,
      "high": 425.8800048828125,
      "low": 416,
      "close": 418.4700012207031,
      "volume": 11776100
    },
    {
      "time": "2026-08-11",
      "open": 424.20001220703125,
      "high": 424.8999938964844,
      "low": 418.8699951171875,
      "close": 422.05999755859375,
      "volume": 9703600
    },
    {
      "time": "2026-08-12",
      "open": 432.6499938964844,
      "high": 433.2799987792969,
      "low": 427.0199890136719,
      "close": 429.1499938964844,
      "volume": 9534200
    },
    {
      "time": "2026-08-13",
      "open": 429.1499938964844,
      "high": 436.0400085449219,
      "low": 428.3900146484375,
      "close": 430.489990234375,
      "volume": 8194000
    },
    {
      "time": "2026-08-14",
      "open": 429.20001220703125,
      "high": 429.2699890136719,
      "low": 424.1000061035156,
      "close": 426.3500061035156,
      "volume": 6324700
    },
    {
      "time": "2026-08-17",
      "open": 429.9700012207031,
      "high": 435.7099914550781,
      "low": 426.79998779296875,
      "close": 430.9700012207031,
      "volume": 9479400
    },
    {
      "time": "2026-08-18",
      "open": 417,
      "high": 419.6300048828125,
      "low": 410.7699890136719,
      "close": 413.4100036621094,
      "volume": 14030100
    },
    {
      "time": "2026-08-19",
      "open": 418.1300048828125,
      "high": 419.6000061035156,
      "low": 407.8800048828125,
      "close": 412.0899963378906,
      "volume": 8424700
    },
    {
      "time": "2026-08-20",
      "open": 408.6000061035156,
      "high": 417.9599914550781,
      "low": 407.7200012207031,
      "close": 416,
      "volume": 10447900
    },
    {
      "time": "2026-08-21",
      "open": 423.0199890136719,
      "high": 425.67999267578125,
      "low": 416.70001220703125,
      "close": 418.95001220703125,
      "volume": 8947200
    },
    {
      "time": "2026-08-24",
      "open": 413.8699951171875,
      "high": 414.3399963378906,
      "low": 405.1499938964844,
      "close": 410.1199951171875,
      "volume": 10645600
    },
    {
      "time": "2026-08-25",
      "open": 414.5899963378906,
      "high": 419.7699890136719,
      "low": 414.0299987792969,
      "close": 417.4100036621094,
      "volume": 7049800
    },
    {
      "time": "2026-08-26",
      "open": 418.45001220703125,
      "high": 420.75,
      "low": 414.4100036621094,
      "close": 417.69000244140625,
      "volume": 7449300
    },
    {
      "time": "2026-08-27",
      "open": 423.0199890136719,
      "high": 429.6400146484375,
      "low": 420.5299987792969,
      "close": 427.29998779296875,
      "volume": 12749800
    },
    {
      "time": "2026-08-28",
      "open": 427.489990234375,
      "high": 429.1199951171875,
      "low": 417.32000732421875,
      "close": 417.5199890136719,
      "volume": 8896900
    },
    {
      "time": "2026-08-31",
      "open": 417.2300109863281,
      "high": 423.79998779296875,
      "low": 414.6000061035156,
      "close": 415.32000732421875,
      "volume": 6748000
    },
    {
      "time": "2026-09-01",
      "open": 417.79998779296875,
      "high": 418.6199951171875,
      "low": 412.07000732421875,
      "close": 414,
      "volume": 7920800
    },
    {
      "time": "2026-09-02",
      "open": 413.20001220703125,
      "high": 416.5,
      "low": 411.2699890136719,
      "close": 415.5,
      "volume": 6301000
    },
    {
      "time": "2026-09-03",
      "open": 413.2900085449219,
      "high": 417.29998779296875,
      "low": 407.82000732421875,
      "close": 417.010009765625,
      "volume": 7827800
    },
    {
      "time": "2026-09-04",
      "open": 421.8800048828125,
      "high": 429.82000732421875,
      "low": 419.4200134277344,
      "close": 428.9100036621094,
      "volume": 12276300
    },
    {
      "time": "2026-09-08",
      "open": 438.0199890136719,
      "high": 444.2900085449219,
      "low": 433.7200012207031,
      "close": 439,
      "volume": 13079900
    },
    {
      "time": "2026-09-09",
      "open": 434.4599914550781,
      "high": 439.3999938964844,
      "low": 431.8699951171875,
      "close": 435.3599853515625,
      "volume": 7499300
    },
    {
      "time": "2026-09-10",
      "open": 426.44000244140625,
      "high": 432.5299987792969,
      "low": 424.04998779296875,
      "close": 428.0299987792969,
      "volume": 8368100
    },
    {
      "time": "2026-09-11",
      "open": 431.54998779296875,
      "high": 435.3699951171875,
      "low": 428.8999938964844,
      "close": 433.239990234375,
      "volume": 10629200
    },
    {
      "time": "2026-09-14",
      "open": 416.010009765625,
      "high": 423.79998779296875,
      "low": 416.0199890136719,
      "close": 422.1499938964844,
      "volume": 8379851
    }
  ],
  "ma": [
    {
      "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
    },
    {
      "time": "2026-07-27",
      "value": 426.0561999511719
    },
    {
      "time": "2026-07-28",
      "value": 425.54799987792967
    },
    {
      "time": "2026-07-29",
      "value": 424.95440002441404
    },
    {
      "time": "2026-07-30",
      "value": 425.10159973144533
    },
    {
      "time": "2026-07-31",
      "value": 425.33440002441404
    },
    {
      "time": "2026-08-03",
      "value": 425.42419982910155
    },
    {
      "time": "2026-08-04",
      "value": 425.6246002197266
    },
    {
      "time": "2026-08-05",
      "value": 425.81420043945315
    },
    {
      "time": "2026-08-06",
      "value": 425.9318005371094
    },
    {
      "time": "2026-08-07",
      "value": 425.87800048828126
    },
    {
      "time": "2026-08-10",
      "value": 425.75020080566406
    },
    {
      "time": "2026-08-11",
      "value": 425.8224005126953
    },
    {
      "time": "2026-08-12",
      "value": 425.69280029296874
    },
    {
      "time": "2026-08-13",
      "value": 425.3688000488281
    },
    {
      "time": "2026-08-14",
      "value": 425.1620001220703
    },
    {
      "time": "2026-08-17",
      "value": 424.8829998779297
    },
    {
      "time": "2026-08-18",
      "value": 424.84779968261716
    },
    {
      "time": "2026-08-19",
      "value": 424.5535998535156
    },
    {
      "time": "2026-08-20",
      "value": 424.31519958496096
    },
    {
      "time": "2026-08-21",
      "value": 424.5191998291016
    },
    {
      "time": "2026-08-24",
      "value": 424.3001995849609
    },
    {
      "time": "2026-08-25",
      "value": 424.1697998046875
    },
    {
      "time": "2026-08-26",
      "value": 423.69559997558594
    },
    {
      "time": "2026-08-27",
      "value": 423.725
    },
    {
      "time": "2026-08-28",
      "value": 423.4323999023438
    },
    {
      "time": "2026-08-31",
      "value": 422.49640014648435
    },
    {
      "time": "2026-09-01",
      "value": 421.42299987792967
    },
    {
      "time": "2026-09-02",
      "value": 421.00519958496096
    },
    {
      "time": "2026-09-03",
      "value": 420.52880004882815
    },
    {
      "time": "2026-09-04",
      "value": 420.40720031738283
    },
    {
      "time": "2026-09-08",
      "value": 420.5402001953125
    },
    {
      "time": "2026-09-09",
      "value": 420.14539978027346
    },
    {
      "time": "2026-09-10",
      "value": 419.154599609375
    },
    {
      "time": "2026-09-11",
      "value": 418.93479919433594
    },
    {
      "time": "2026-09-14",
      "value": 418.6945989990234
    }
  ],
  "analysis": null
}