{
  "ok": true,
  "cached": false,
  "ticker": "TTWO",
  "price": 231.65,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Thomas H. Kean Jr",
      "slug": "thomas-h-kean-jr",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-04-21",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-02-12",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2025-07-29",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2025-04-14",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "GDEV Inc. (GDEV) Moves 5.5% Higher: Will This Strength Last?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/gdev-inc-gdev-moves-5-140800483.html",
      "published": "2026-07-24"
    },
    {
      "title": "NBA® 2K27 Cover Athletes Revealed: Victor Wembanyama, Caitlin Clark, and Derrick Rose",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/media-advertising/articles/nba-2k27-cover-athletes-revealed-140000577.html",
      "published": "2026-07-22"
    },
    {
      "title": "What to Expect From Take-Two Interactive’s Q1 2027 Earnings Report",
      "publisher": "Barchart",
      "link": "https://finance.yahoo.com/m/4d96d87a-0b8a-316c-ac72-a1a1a2ab5c07/what-to-expect-from-take-two.html",
      "published": "2026-07-22"
    },
    {
      "title": "Take-Two Interactive (TTWO) Stock Declines While Market Improves: Some Information for Investors",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/two-interactive-ttwo-stock-declines-215003711.html",
      "published": "2026-07-21"
    },
    {
      "title": "I Built a $12 Billion Company By Figuring Out How to Come Up With Hit Products. Here’s My Simple Formula.",
      "publisher": "Entrepreneur",
      "link": "https://finance.yahoo.com/m/71bd706c-1a6d-3735-b8c4-6396135bffed/i-built-a-%2412-billion-company.html",
      "published": "2026-07-21"
    },
    {
      "title": "Roblox vs. Take-Two: Which Gaming Stock Has the Edge Now?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/roblox-vs-two-gaming-stock-135000784.html",
      "published": "2026-07-20"
    },
    {
      "title": "GTA VI Release Date Confirmed? Take-Two SEC Filing Forecasts $1 Billion Cash Flow",
      "publisher": "BeInCrypto",
      "link": "https://finance.yahoo.com/m/c3d37555-9935-34af-8c88-aede846f2b87/gta-vi-release-date.html",
      "published": "2026-07-18"
    },
    {
      "title": "Take-Two Interactive set for in-line quarter as investor focus remains on GTA VI",
      "publisher": "Proactive",
      "link": "https://finance.yahoo.com/m/3f19b751-06bb-308b-8463-9d5ea2bfb385/take-two-interactive-set-for.html",
      "published": "2026-07-17"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 226,
      "high": 227.2100067138672,
      "low": 223.0399932861328,
      "close": 224.75,
      "volume": 1895500
    },
    {
      "time": "2025-07-28",
      "open": 228.22999572753906,
      "high": 228.66000366210938,
      "low": 224.41000366210938,
      "close": 226.10000610351562,
      "volume": 1421600
    },
    {
      "time": "2025-07-29",
      "open": 227.14999389648438,
      "high": 227.36000061035156,
      "low": 222.5,
      "close": 223.97999572753906,
      "volume": 1857400
    },
    {
      "time": "2025-07-30",
      "open": 224.0500030517578,
      "high": 225.9199981689453,
      "low": 223.0500030517578,
      "close": 223.80999755859375,
      "volume": 1512000
    },
    {
      "time": "2025-07-31",
      "open": 224.6199951171875,
      "high": 225.30999755859375,
      "low": 222.3000030517578,
      "close": 222.72999572753906,
      "volume": 1644000
    },
    {
      "time": "2025-08-01",
      "open": 222.82000732421875,
      "high": 222.82000732421875,
      "low": 219.07000732421875,
      "close": 220.5800018310547,
      "volume": 1396300
    },
    {
      "time": "2025-08-04",
      "open": 222.83999633789062,
      "high": 226.38999938964844,
      "low": 221.6199951171875,
      "close": 225.99000549316406,
      "volume": 1875300
    },
    {
      "time": "2025-08-05",
      "open": 226.17999267578125,
      "high": 227.99000549316406,
      "low": 225.41000366210938,
      "close": 225.9199981689453,
      "volume": 1398000
    },
    {
      "time": "2025-08-06",
      "open": 226.66000366210938,
      "high": 227.6699981689453,
      "low": 224,
      "close": 227.2100067138672,
      "volume": 1544400
    },
    {
      "time": "2025-08-07",
      "open": 227.75,
      "high": 228.50999450683594,
      "low": 222.3800048828125,
      "close": 226.49000549316406,
      "volume": 2267100
    },
    {
      "time": "2025-08-08",
      "open": 237.52000427246094,
      "high": 239.13999938964844,
      "low": 216.33999633789062,
      "close": 217.3699951171875,
      "volume": 5619200
    },
    {
      "time": "2025-08-11",
      "open": 219.36000061035156,
      "high": 226.57000732421875,
      "low": 218.39999389648438,
      "close": 222.6699981689453,
      "volume": 3191100
    },
    {
      "time": "2025-08-12",
      "open": 224.44000244140625,
      "high": 232.77999877929688,
      "low": 224.1999969482422,
      "close": 232.55999755859375,
      "volume": 2440000
    },
    {
      "time": "2025-08-13",
      "open": 233.2899932861328,
      "high": 236.24000549316406,
      "low": 230.6999969482422,
      "close": 236.13999938964844,
      "volume": 2105700
    },
    {
      "time": "2025-08-14",
      "open": 235.3000030517578,
      "high": 238.38999938964844,
      "low": 232.1999969482422,
      "close": 233.16000366210938,
      "volume": 1688700
    },
    {
      "time": "2025-08-15",
      "open": 233.64999389648438,
      "high": 233.64999389648438,
      "low": 229.58999633789062,
      "close": 232.17999267578125,
      "volume": 1376600
    },
    {
      "time": "2025-08-18",
      "open": 233.47000122070312,
      "high": 235.60000610351562,
      "low": 231.52000427246094,
      "close": 232.5500030517578,
      "volume": 1428600
    },
    {
      "time": "2025-08-19",
      "open": 232.10000610351562,
      "high": 232.4499969482422,
      "low": 227.75,
      "close": 228.36000061035156,
      "volume": 1366200
    },
    {
      "time": "2025-08-20",
      "open": 227.3800048828125,
      "high": 229.4499969482422,
      "low": 225.5399932861328,
      "close": 228.6699981689453,
      "volume": 1327300
    },
    {
      "time": "2025-08-21",
      "open": 227.47000122070312,
      "high": 228.7899932861328,
      "low": 226.27999877929688,
      "close": 227.8699951171875,
      "volume": 950500
    },
    {
      "time": "2025-08-22",
      "open": 228.6699981689453,
      "high": 230.07000732421875,
      "low": 226.75,
      "close": 229.02999877929688,
      "volume": 1089300
    },
    {
      "time": "2025-08-25",
      "open": 228.6699981689453,
      "high": 232.99000549316406,
      "low": 228.5,
      "close": 231.8300018310547,
      "volume": 1187900
    },
    {
      "time": "2025-08-26",
      "open": 231.36000061035156,
      "high": 233.5500030517578,
      "low": 230.3300018310547,
      "close": 230.82000732421875,
      "volume": 2165300
    },
    {
      "time": "2025-08-27",
      "open": 230.52000427246094,
      "high": 232.33999633789062,
      "low": 228.75,
      "close": 232.02999877929688,
      "volume": 1030000
    },
    {
      "time": "2025-08-28",
      "open": 230.63999938964844,
      "high": 235.02999877929688,
      "low": 230.63999938964844,
      "close": 234.89999389648438,
      "volume": 1127100
    },
    {
      "time": "2025-08-29",
      "open": 234.27999877929688,
      "high": 235.99000549316406,
      "low": 232.61000061035156,
      "close": 233.27000427246094,
      "volume": 989000
    },
    {
      "time": "2025-09-02",
      "open": 231.16000366210938,
      "high": 241.0800018310547,
      "low": 229.3300018310547,
      "close": 240.9499969482422,
      "volume": 1860300
    },
    {
      "time": "2025-09-03",
      "open": 241,
      "high": 242.3000030517578,
      "low": 237.02999877929688,
      "close": 238.86000061035156,
      "volume": 1208700
    },
    {
      "time": "2025-09-04",
      "open": 238.52999877929688,
      "high": 240.83999633789062,
      "low": 237.3699951171875,
      "close": 240.64999389648438,
      "volume": 915400
    },
    {
      "time": "2025-09-05",
      "open": 242,
      "high": 242.69000244140625,
      "low": 236.94000244140625,
      "close": 239.67999267578125,
      "volume": 979400
    },
    {
      "time": "2025-09-08",
      "open": 241.77999877929688,
      "high": 250.4499969482422,
      "low": 241.39999389648438,
      "close": 248.77999877929688,
      "volume": 2214500
    },
    {
      "time": "2025-09-09",
      "open": 249.27999877929688,
      "high": 250,
      "low": 247.27000427246094,
      "close": 247.86000061035156,
      "volume": 997500
    },
    {
      "time": "2025-09-10",
      "open": 248.5800018310547,
      "high": 248.5800018310547,
      "low": 243.4600067138672,
      "close": 244.0399932861328,
      "volume": 1116400
    },
    {
      "time": "2025-09-11",
      "open": 246.07000732421875,
      "high": 248,
      "low": 244.88999938964844,
      "close": 246.5399932861328,
      "volume": 976800
    },
    {
      "time": "2025-09-12",
      "open": 245.97000122070312,
      "high": 248.3000030517578,
      "low": 244.02999877929688,
      "close": 246.25999450683594,
      "volume": 1001700
    },
    {
      "time": "2025-09-15",
      "open": 246.25,
      "high": 250.25,
      "low": 245.9199981689453,
      "close": 247.25,
      "volume": 1333400
    },
    {
      "time": "2025-09-16",
      "open": 247.5399932861328,
      "high": 250.9600067138672,
      "low": 246.72000122070312,
      "close": 247.72999572753906,
      "volume": 1764100
    },
    {
      "time": "2025-09-17",
      "open": 248,
      "high": 251.1999969482422,
      "low": 245.6999969482422,
      "close": 250.52000427246094,
      "volume": 1690900
    },
    {
      "time": "2025-09-18",
      "open": 251.08999633789062,
      "high": 252.61000061035156,
      "low": 249.11000061035156,
      "close": 249.74000549316406,
      "volume": 2167000
    },
    {
      "time": "2025-09-19",
      "open": 251.9600067138672,
      "high": 252.39999389648438,
      "low": 247.80999755859375,
      "close": 250.85000610351562,
      "volume": 3620100
    },
    {
      "time": "2025-09-22",
      "open": 249.38999938964844,
      "high": 255.3300018310547,
      "low": 249.38999938964844,
      "close": 251.63999938964844,
      "volume": 1609300
    },
    {
      "time": "2025-09-23",
      "open": 251.63999938964844,
      "high": 254.1199951171875,
      "low": 250.83999633789062,
      "close": 251.27999877929688,
      "volume": 1572700
    },
    {
      "time": "2025-09-24",
      "open": 253.05999755859375,
      "high": 253.05999755859375,
      "low": 239.4600067138672,
      "close": 244.1199951171875,
      "volume": 2075900
    },
    {
      "time": "2025-09-25",
      "open": 244.08999633789062,
      "high": 246.1300048828125,
      "low": 242.6199951171875,
      "close": 245.11000061035156,
      "volume": 1188900
    },
    {
      "time": "2025-09-26",
      "open": 246.32000732421875,
      "high": 258.1000061035156,
      "low": 245.49000549316406,
      "close": 256.1199951171875,
      "volume": 3480600
    },
    {
      "time": "2025-09-29",
      "open": 257.57000732421875,
      "high": 261.4700012207031,
      "low": 254.5500030517578,
      "close": 259.9599914550781,
      "volume": 2670900
    },
    {
      "time": "2025-09-30",
      "open": 259.70001220703125,
      "high": 261.1499938964844,
      "low": 256.1600036621094,
      "close": 258.3599853515625,
      "volume": 1986500
    },
    {
      "time": "2025-10-01",
      "open": 256.69000244140625,
      "high": 258.4200134277344,
      "low": 253.1999969482422,
      "close": 255.39999389648438,
      "volume": 1626100
    },
    {
      "time": "2025-10-02",
      "open": 255.39999389648438,
      "high": 257.3299865722656,
      "low": 252.5500030517578,
      "close": 256.94000244140625,
      "volume": 1366000
    },
    {
      "time": "2025-10-03",
      "open": 256.6700134277344,
      "high": 261.0899963378906,
      "low": 255.50999450683594,
      "close": 257.67999267578125,
      "volume": 1728200
    },
    {
      "time": "2025-10-06",
      "open": 258.6499938964844,
      "high": 259.9599914550781,
      "low": 256.1000061035156,
      "close": 256.9800109863281,
      "volume": 1399800
    },
    {
      "time": "2025-10-07",
      "open": 257.5,
      "high": 261.0899963378906,
      "low": 257.5,
      "close": 260.5,
      "volume": 1383200
    },
    {
      "time": "2025-10-08",
      "open": 261.1099853515625,
      "high": 262.19000244140625,
      "low": 255.57000732421875,
      "close": 258.07000732421875,
      "volume": 1332900
    },
    {
      "time": "2025-10-09",
      "open": 259.3399963378906,
      "high": 259.3800048828125,
      "low": 255.86000061035156,
      "close": 256.69000244140625,
      "volume": 923300
    },
    {
      "time": "2025-10-10",
      "open": 256.0899963378906,
      "high": 258.1400146484375,
      "low": 250.9499969482422,
      "close": 251.97000122070312,
      "volume": 1350300
    },
    {
      "time": "2025-10-13",
      "open": 253.3000030517578,
      "high": 257.4200134277344,
      "low": 251.5,
      "close": 256.67999267578125,
      "volume": 931200
    },
    {
      "time": "2025-10-14",
      "open": 256.989990234375,
      "high": 260.7300109863281,
      "low": 254.5500030517578,
      "close": 257.7200012207031,
      "volume": 900000
    },
    {
      "time": "2025-10-15",
      "open": 259.4200134277344,
      "high": 264.7900085449219,
      "low": 259.3800048828125,
      "close": 261.5,
      "volume": 1325300
    },
    {
      "time": "2025-10-16",
      "open": 262.7200012207031,
      "high": 264.3399963378906,
      "low": 257.5400085449219,
      "close": 259.2300109863281,
      "volume": 1327000
    },
    {
      "time": "2025-10-17",
      "open": 259.2300109863281,
      "high": 263,
      "low": 258.2200012207031,
      "close": 261.3500061035156,
      "volume": 1001800
    },
    {
      "time": "2025-10-20",
      "open": 262.2200012207031,
      "high": 262.95001220703125,
      "low": 260.3699951171875,
      "close": 262.2900085449219,
      "volume": 1340100
    },
    {
      "time": "2025-10-21",
      "open": 261.2900085449219,
      "high": 262.20001220703125,
      "low": 258.3299865722656,
      "close": 260.2799987792969,
      "volume": 916000
    },
    {
      "time": "2025-10-22",
      "open": 261,
      "high": 261.05999755859375,
      "low": 254.94000244140625,
      "close": 255.55999755859375,
      "volume": 1590400
    },
    {
      "time": "2025-10-23",
      "open": 255.33999633789062,
      "high": 256.989990234375,
      "low": 254.25,
      "close": 254.52999877929688,
      "volume": 1042000
    },
    {
      "time": "2025-10-24",
      "open": 255.9499969482422,
      "high": 258.0299987792969,
      "low": 254.39999389648438,
      "close": 255.1199951171875,
      "volume": 957400
    },
    {
      "time": "2025-10-27",
      "open": 256.2900085449219,
      "high": 257.010009765625,
      "low": 252.14999389648438,
      "close": 254.27000427246094,
      "volume": 1318200
    },
    {
      "time": "2025-10-28",
      "open": 254.63999938964844,
      "high": 256.20001220703125,
      "low": 251.41000366210938,
      "close": 251.57000732421875,
      "volume": 1455600
    },
    {
      "time": "2025-10-29",
      "open": 250.1199951171875,
      "high": 252.75,
      "low": 249.24000549316406,
      "close": 251.72999572753906,
      "volume": 1520300
    },
    {
      "time": "2025-10-30",
      "open": 251.4600067138672,
      "high": 255.97999572753906,
      "low": 250,
      "close": 252.77999877929688,
      "volume": 1264900
    },
    {
      "time": "2025-10-31",
      "open": 253.16000366210938,
      "high": 257.0899963378906,
      "low": 253.16000366210938,
      "close": 256.3699951171875,
      "volume": 1411100
    },
    {
      "time": "2025-11-03",
      "open": 257.75,
      "high": 257.75,
      "low": 251.3300018310547,
      "close": 255.64999389648438,
      "volume": 1513300
    },
    {
      "time": "2025-11-04",
      "open": 256.05999755859375,
      "high": 256.05999755859375,
      "low": 250.3300018310547,
      "close": 252.42999267578125,
      "volume": 1818500
    },
    {
      "time": "2025-11-05",
      "open": 253.7100067138672,
      "high": 256.2699890136719,
      "low": 249.99000549316406,
      "close": 254.75999450683594,
      "volume": 2309400
    },
    {
      "time": "2025-11-06",
      "open": 253.08999633789062,
      "high": 256.9200134277344,
      "low": 252.0399932861328,
      "close": 252.39999389648438,
      "volume": 3324700
    },
    {
      "time": "2025-11-07",
      "open": 232.02999877929688,
      "high": 243.55999755859375,
      "low": 227.25,
      "close": 232,
      "volume": 5792500
    },
    {
      "time": "2025-11-10",
      "open": 231.97000122070312,
      "high": 237.02000427246094,
      "low": 229.10000610351562,
      "close": 234.05999755859375,
      "volume": 3222600
    },
    {
      "time": "2025-11-11",
      "open": 234.05999755859375,
      "high": 241.42999267578125,
      "low": 233.1999969482422,
      "close": 240.6999969482422,
      "volume": 2072300
    },
    {
      "time": "2025-11-12",
      "open": 241.0500030517578,
      "high": 242.60000610351562,
      "low": 238.2899932861328,
      "close": 240.33999633789062,
      "volume": 1317400
    },
    {
      "time": "2025-11-13",
      "open": 239.52000427246094,
      "high": 242.08999633789062,
      "low": 237.27000427246094,
      "close": 237.5500030517578,
      "volume": 1358200
    },
    {
      "time": "2025-11-14",
      "open": 235.9499969482422,
      "high": 238.27000427246094,
      "low": 234.00999450683594,
      "close": 235.02999877929688,
      "volume": 1542800
    },
    {
      "time": "2025-11-17",
      "open": 235.11000061035156,
      "high": 236.47999572753906,
      "low": 232.24000549316406,
      "close": 233.5800018310547,
      "volume": 1456900
    },
    {
      "time": "2025-11-18",
      "open": 233.39999389648438,
      "high": 239.9199981689453,
      "low": 231.5,
      "close": 239.08999633789062,
      "volume": 1867400
    },
    {
      "time": "2025-11-19",
      "open": 238.52000427246094,
      "high": 244.24000549316406,
      "low": 236.6300048828125,
      "close": 240.4600067138672,
      "volume": 2097100
    },
    {
      "time": "2025-11-20",
      "open": 242.41000366210938,
      "high": 243.4499969482422,
      "low": 234.4199981689453,
      "close": 235.3699951171875,
      "volume": 1717300
    },
    {
      "time": "2025-11-21",
      "open": 234.86000061035156,
      "high": 238.3699951171875,
      "low": 234.02000427246094,
      "close": 235.47000122070312,
      "volume": 1759800
    },
    {
      "time": "2025-11-24",
      "open": 234.89999389648438,
      "high": 240.3699951171875,
      "low": 234.88999938964844,
      "close": 239.07000732421875,
      "volume": 2272200
    },
    {
      "time": "2025-11-25",
      "open": 239.6199951171875,
      "high": 242.4199981689453,
      "low": 238.80999755859375,
      "close": 241.83999633789062,
      "volume": 1142000
    },
    {
      "time": "2025-11-26",
      "open": 242.5,
      "high": 245.5399932861328,
      "low": 241.86000061035156,
      "close": 243.6300048828125,
      "volume": 1026800
    },
    {
      "time": "2025-11-28",
      "open": 244.77999877929688,
      "high": 246.49000549316406,
      "low": 243.74000549316406,
      "close": 246.07000732421875,
      "volume": 590100
    },
    {
      "time": "2025-12-01",
      "open": 246.07000732421875,
      "high": 249.85000610351562,
      "low": 242.5,
      "close": 249.33999633789062,
      "volume": 1706700
    },
    {
      "time": "2025-12-02",
      "open": 249.24000549316406,
      "high": 250,
      "low": 246.55999755859375,
      "close": 246.8300018310547,
      "volume": 1321300
    },
    {
      "time": "2025-12-03",
      "open": 246.25999450683594,
      "high": 246.5500030517578,
      "low": 242.97999572753906,
      "close": 244.9499969482422,
      "volume": 849300
    },
    {
      "time": "2025-12-04",
      "open": 244.2100067138672,
      "high": 247.89999389648438,
      "low": 242.19000244140625,
      "close": 247.50999450683594,
      "volume": 1013900
    },
    {
      "time": "2025-12-05",
      "open": 247.6999969482422,
      "high": 251.33999633789062,
      "low": 246.83999633789062,
      "close": 247.8800048828125,
      "volume": 1362400
    },
    {
      "time": "2025-12-08",
      "open": 248.52000427246094,
      "high": 248.9499969482422,
      "low": 245.99000549316406,
      "close": 247.27999877929688,
      "volume": 1096100
    },
    {
      "time": "2025-12-09",
      "open": 247,
      "high": 249.5,
      "low": 246.22999572753906,
      "close": 248.72999572753906,
      "volume": 1356600
    },
    {
      "time": "2025-12-10",
      "open": 249.2899932861328,
      "high": 250.17999267578125,
      "low": 245.36000061035156,
      "close": 246.02000427246094,
      "volume": 1150000
    },
    {
      "time": "2025-12-11",
      "open": 244.00999450683594,
      "high": 246.74000549316406,
      "low": 242.05999755859375,
      "close": 242.41000366210938,
      "volume": 1478400
    },
    {
      "time": "2025-12-12",
      "open": 242.16000366210938,
      "high": 243.3000030517578,
      "low": 240.5,
      "close": 241.47000122070312,
      "volume": 1529900
    },
    {
      "time": "2025-12-15",
      "open": 244.27999877929688,
      "high": 246.83999633789062,
      "low": 242.64999389648438,
      "close": 244.55999755859375,
      "volume": 1888600
    },
    {
      "time": "2025-12-16",
      "open": 244.5,
      "high": 246.91000366210938,
      "low": 243.19000244140625,
      "close": 244.52999877929688,
      "volume": 1526900
    },
    {
      "time": "2025-12-17",
      "open": 244.69000244140625,
      "high": 246.1999969482422,
      "low": 240.27999877929688,
      "close": 240.5500030517578,
      "volume": 1563900
    },
    {
      "time": "2025-12-18",
      "open": 242.97999572753906,
      "high": 246.85000610351562,
      "low": 241.3800048828125,
      "close": 246.64999389648438,
      "volume": 1810300
    },
    {
      "time": "2025-12-19",
      "open": 246.1999969482422,
      "high": 250.3800048828125,
      "low": 244.38999938964844,
      "close": 247.39999389648438,
      "volume": 3905400
    },
    {
      "time": "2025-12-22",
      "open": 247.39999389648438,
      "high": 249.77999877929688,
      "low": 247.05999755859375,
      "close": 248.5800018310547,
      "volume": 1084600
    },
    {
      "time": "2025-12-23",
      "open": 248.5399932861328,
      "high": 249.4600067138672,
      "low": 247.66000366210938,
      "close": 249.22999572753906,
      "volume": 648200
    },
    {
      "time": "2025-12-24",
      "open": 249.22999572753906,
      "high": 251.72000122070312,
      "low": 248.75999450683594,
      "close": 251.60000610351562,
      "volume": 485800
    },
    {
      "time": "2025-12-26",
      "open": 250.74000549316406,
      "high": 256.2900085449219,
      "low": 249.83999633789062,
      "close": 256.0899963378906,
      "volume": 920700
    },
    {
      "time": "2025-12-29",
      "open": 255,
      "high": 256.57000732421875,
      "low": 254.16000366210938,
      "close": 255.6999969482422,
      "volume": 1076200
    },
    {
      "time": "2025-12-30",
      "open": 255.41000366210938,
      "high": 260.0400085449219,
      "low": 254.4600067138672,
      "close": 257.9100036621094,
      "volume": 1073400
    },
    {
      "time": "2025-12-31",
      "open": 257.9100036621094,
      "high": 258.3900146484375,
      "low": 255.91000366210938,
      "close": 256.0299987792969,
      "volume": 808000
    },
    {
      "time": "2026-01-02",
      "open": 257.7099914550781,
      "high": 257.7099914550781,
      "low": 250.1999969482422,
      "close": 251.60000610351562,
      "volume": 1317900
    },
    {
      "time": "2026-01-05",
      "open": 252.42999267578125,
      "high": 258.55999755859375,
      "low": 251.35000610351562,
      "close": 257.30999755859375,
      "volume": 1108700
    },
    {
      "time": "2026-01-06",
      "open": 257.2900085449219,
      "high": 257.79998779296875,
      "low": 253.5800018310547,
      "close": 254.35000610351562,
      "volume": 922100
    },
    {
      "time": "2026-01-07",
      "open": 253.66000366210938,
      "high": 257.1499938964844,
      "low": 251.27999877929688,
      "close": 256.6700134277344,
      "volume": 1192400
    },
    {
      "time": "2026-01-08",
      "open": 256.94000244140625,
      "high": 257.9100036621094,
      "low": 250.58999633789062,
      "close": 252.3800048828125,
      "volume": 1567800
    },
    {
      "time": "2026-01-09",
      "open": 252.7100067138672,
      "high": 254.8000030517578,
      "low": 249.33999633789062,
      "close": 250.7100067138672,
      "volume": 1013600
    },
    {
      "time": "2026-01-12",
      "open": 249.0399932861328,
      "high": 251.2100067138672,
      "low": 245.74000549316406,
      "close": 248.9199981689453,
      "volume": 1177100
    },
    {
      "time": "2026-01-13",
      "open": 248.94000244140625,
      "high": 250.49000549316406,
      "low": 244.77000427246094,
      "close": 247.49000549316406,
      "volume": 1158600
    },
    {
      "time": "2026-01-14",
      "open": 246.67999267578125,
      "high": 246.75,
      "low": 241.50999450683594,
      "close": 245.49000549316406,
      "volume": 1454700
    },
    {
      "time": "2026-01-15",
      "open": 245.47999572753906,
      "high": 246,
      "low": 242.5500030517578,
      "close": 244.33999633789062,
      "volume": 1083900
    },
    {
      "time": "2026-01-16",
      "open": 244.97000122070312,
      "high": 245.02999877929688,
      "low": 239,
      "close": 240.13999938964844,
      "volume": 1718300
    },
    {
      "time": "2026-01-20",
      "open": 239,
      "high": 242.9199981689453,
      "low": 237.05999755859375,
      "close": 240.61000061035156,
      "volume": 1350400
    },
    {
      "time": "2026-01-21",
      "open": 240.61000061035156,
      "high": 241,
      "low": 236.00999450683594,
      "close": 238.22999572753906,
      "volume": 1267600
    },
    {
      "time": "2026-01-22",
      "open": 239.55999755859375,
      "high": 241.5500030517578,
      "low": 233.85000610351562,
      "close": 241.10000610351562,
      "volume": 1625500
    },
    {
      "time": "2026-01-23",
      "open": 241.13999938964844,
      "high": 245.82000732421875,
      "low": 240.94000244140625,
      "close": 245.72999572753906,
      "volume": 1174900
    },
    {
      "time": "2026-01-26",
      "open": 245.57000732421875,
      "high": 247.1999969482422,
      "low": 244.05999755859375,
      "close": 245.6300048828125,
      "volume": 1204700
    },
    {
      "time": "2026-01-27",
      "open": 246.0500030517578,
      "high": 248.5399932861328,
      "low": 242.72999572753906,
      "close": 245.52000427246094,
      "volume": 1173800
    },
    {
      "time": "2026-01-28",
      "open": 245.99000549316406,
      "high": 248.5500030517578,
      "low": 242.3300018310547,
      "close": 243.17999267578125,
      "volume": 1554600
    },
    {
      "time": "2026-01-29",
      "open": 241.0399932861328,
      "high": 243.7100067138672,
      "low": 236.1300048828125,
      "close": 239.27000427246094,
      "volume": 1907100
    },
    {
      "time": "2026-01-30",
      "open": 237.6699981689453,
      "high": 238.14999389648438,
      "low": 211.1300048828125,
      "close": 220.3000030517578,
      "volume": 9097800
    },
    {
      "time": "2026-02-02",
      "open": 225.50999450683594,
      "high": 229.0800018310547,
      "low": 220.35000610351562,
      "close": 221.80999755859375,
      "volume": 4345800
    },
    {
      "time": "2026-02-03",
      "open": 220.97999572753906,
      "high": 221.16000366210938,
      "low": 206.61000061035156,
      "close": 212.1699981689453,
      "volume": 5266500
    },
    {
      "time": "2026-02-04",
      "open": 207.7100067138672,
      "high": 209.0500030517578,
      "low": 197.4499969482422,
      "close": 200.75999450683594,
      "volume": 5743300
    },
    {
      "time": "2026-02-05",
      "open": 201.77999877929688,
      "high": 203.77999877929688,
      "low": 192.1999969482422,
      "close": 193.24000549316406,
      "volume": 3995400
    },
    {
      "time": "2026-02-06",
      "open": 197.4199981689453,
      "high": 198.07000732421875,
      "low": 189.4499969482422,
      "close": 195.58999633789062,
      "volume": 3100300
    },
    {
      "time": "2026-02-09",
      "open": 197.5,
      "high": 205.66000366210938,
      "low": 196.3300018310547,
      "close": 205.02999877929688,
      "volume": 4129000
    },
    {
      "time": "2026-02-10",
      "open": 212.49000549316406,
      "high": 213.52999877929688,
      "low": 208.72999572753906,
      "close": 210.7100067138672,
      "volume": 4145200
    },
    {
      "time": "2026-02-11",
      "open": 208,
      "high": 210.24000549316406,
      "low": 199.36000061035156,
      "close": 203.88999938964844,
      "volume": 4207300
    },
    {
      "time": "2026-02-12",
      "open": 203.39999389648438,
      "high": 204.1999969482422,
      "low": 189.2899932861328,
      "close": 190.36000061035156,
      "volume": 5020800
    },
    {
      "time": "2026-02-13",
      "open": 191.89999389648438,
      "high": 194.67999267578125,
      "low": 188.64999389648438,
      "close": 193.6699981689453,
      "volume": 2575400
    },
    {
      "time": "2026-02-17",
      "open": 193.64999389648438,
      "high": 196.8300018310547,
      "low": 191.8800048828125,
      "close": 193.8699951171875,
      "volume": 2160800
    },
    {
      "time": "2026-02-18",
      "open": 194.72999572753906,
      "high": 200.08999633789062,
      "low": 193.88999938964844,
      "close": 199.1300048828125,
      "volume": 1931000
    },
    {
      "time": "2026-02-19",
      "open": 199.02999877929688,
      "high": 204.60000610351562,
      "low": 198.75,
      "close": 201.3699951171875,
      "volume": 2139600
    },
    {
      "time": "2026-02-20",
      "open": 199.1199951171875,
      "high": 202.94000244140625,
      "low": 197.1999969482422,
      "close": 199.72000122070312,
      "volume": 1872600
    },
    {
      "time": "2026-02-23",
      "open": 199.1699981689453,
      "high": 199.3300018310547,
      "low": 194.13999938964844,
      "close": 195.58999633789062,
      "volume": 1962800
    },
    {
      "time": "2026-02-24",
      "open": 194.77000427246094,
      "high": 204.50999450683594,
      "low": 192.6300048828125,
      "close": 204.19000244140625,
      "volume": 1982500
    },
    {
      "time": "2026-02-25",
      "open": 204.85000610351562,
      "high": 207.97999572753906,
      "low": 202.83999633789062,
      "close": 207.30999755859375,
      "volume": 2416600
    },
    {
      "time": "2026-02-26",
      "open": 207.75999450683594,
      "high": 214.14999389648438,
      "low": 207.75,
      "close": 213.2899932861328,
      "volume": 2231300
    },
    {
      "time": "2026-02-27",
      "open": 210.30999755859375,
      "high": 213.67999267578125,
      "low": 209.3699951171875,
      "close": 211.47999572753906,
      "volume": 2234800
    },
    {
      "time": "2026-03-02",
      "open": 209,
      "high": 215.9600067138672,
      "low": 208.77999877929688,
      "close": 213.8800048828125,
      "volume": 1966800
    },
    {
      "time": "2026-03-03",
      "open": 209.77999877929688,
      "high": 221.0800018310547,
      "low": 208.50999450683594,
      "close": 217.0500030517578,
      "volume": 2367200
    },
    {
      "time": "2026-03-04",
      "open": 217.9199981689453,
      "high": 219.4499969482422,
      "low": 211.32000732421875,
      "close": 215.77000427246094,
      "volume": 2471000
    },
    {
      "time": "2026-03-05",
      "open": 213.08999633789062,
      "high": 216.1699981689453,
      "low": 210.82000732421875,
      "close": 212.52999877929688,
      "volume": 2112200
    },
    {
      "time": "2026-03-06",
      "open": 210.82000732421875,
      "high": 212.4600067138672,
      "low": 208.69000244140625,
      "close": 211.5,
      "volume": 1587400
    },
    {
      "time": "2026-03-09",
      "open": 208.69000244140625,
      "high": 214.83999633789062,
      "low": 208.00999450683594,
      "close": 214.6300048828125,
      "volume": 1876300
    },
    {
      "time": "2026-03-10",
      "open": 214.77000427246094,
      "high": 216,
      "low": 207.8000030517578,
      "close": 209.0800018310547,
      "volume": 1877800
    },
    {
      "time": "2026-03-11",
      "open": 209.1300048828125,
      "high": 211.63999938964844,
      "low": 207.5,
      "close": 211.08999633789062,
      "volume": 1868800
    },
    {
      "time": "2026-03-12",
      "open": 210.67999267578125,
      "high": 212.80999755859375,
      "low": 208.1699981689453,
      "close": 209.1999969482422,
      "volume": 1351900
    },
    {
      "time": "2026-03-13",
      "open": 209.3300018310547,
      "high": 210.35000610351562,
      "low": 203.89999389648438,
      "close": 208.5800018310547,
      "volume": 1633800
    },
    {
      "time": "2026-03-16",
      "open": 209.4600067138672,
      "high": 212.02000427246094,
      "low": 207.4499969482422,
      "close": 207.69000244140625,
      "volume": 2129900
    },
    {
      "time": "2026-03-17",
      "open": 209.05999755859375,
      "high": 213,
      "low": 206.44000244140625,
      "close": 206.72000122070312,
      "volume": 1587400
    },
    {
      "time": "2026-03-18",
      "open": 204.8000030517578,
      "high": 208.89999389648438,
      "low": 203.6199951171875,
      "close": 204.22000122070312,
      "volume": 1497500
    },
    {
      "time": "2026-03-19",
      "open": 203.39999389648438,
      "high": 206.3800048828125,
      "low": 199.5500030517578,
      "close": 201.75,
      "volume": 1626000
    },
    {
      "time": "2026-03-20",
      "open": 200.7100067138672,
      "high": 202.38999938964844,
      "low": 198.02000427246094,
      "close": 200.6300048828125,
      "volume": 3698600
    },
    {
      "time": "2026-03-23",
      "open": 201.33999633789062,
      "high": 203.44000244140625,
      "low": 199.19000244140625,
      "close": 200.83999633789062,
      "volume": 1875900
    },
    {
      "time": "2026-03-24",
      "open": 199.57000732421875,
      "high": 199.9199981689453,
      "low": 191,
      "close": 191.3699951171875,
      "volume": 2465200
    },
    {
      "time": "2026-03-25",
      "open": 194.05999755859375,
      "high": 195.88999938964844,
      "low": 188.22999572753906,
      "close": 193.0500030517578,
      "volume": 1931200
    },
    {
      "time": "2026-03-26",
      "open": 190.5,
      "high": 197.1699981689453,
      "low": 190.35000610351562,
      "close": 194.72000122070312,
      "volume": 1677400
    },
    {
      "time": "2026-03-27",
      "open": 193,
      "high": 194,
      "low": 187.6300048828125,
      "close": 189.69000244140625,
      "volume": 1867400
    },
    {
      "time": "2026-03-30",
      "open": 192.7899932861328,
      "high": 195.6199951171875,
      "low": 191.22999572753906,
      "close": 193.0800018310547,
      "volume": 2086700
    },
    {
      "time": "2026-03-31",
      "open": 194.24000549316406,
      "high": 198.50999450683594,
      "low": 193.3800048828125,
      "close": 197.5,
      "volume": 2085100
    },
    {
      "time": "2026-04-01",
      "open": 198,
      "high": 199.47999572753906,
      "low": 196.5500030517578,
      "close": 198.1999969482422,
      "volume": 1348600
    },
    {
      "time": "2026-04-02",
      "open": 195.11000061035156,
      "high": 202.1300048828125,
      "low": 193.89999389648438,
      "close": 199.8699951171875,
      "volume": 1473500
    },
    {
      "time": "2026-04-06",
      "open": 199.8000030517578,
      "high": 199.9199981689453,
      "low": 193.7899932861328,
      "close": 196.69000244140625,
      "volume": 1405700
    },
    {
      "time": "2026-04-07",
      "open": 195.83999633789062,
      "high": 198.6300048828125,
      "low": 193.94000244140625,
      "close": 198.3300018310547,
      "volume": 1247500
    },
    {
      "time": "2026-04-08",
      "open": 202.82000732421875,
      "high": 205.11000061035156,
      "low": 201.1300048828125,
      "close": 202.1300048828125,
      "volume": 1646600
    },
    {
      "time": "2026-04-09",
      "open": 201.00999450683594,
      "high": 201.2100067138672,
      "low": 197.58999633789062,
      "close": 198.0500030517578,
      "volume": 1493800
    },
    {
      "time": "2026-04-10",
      "open": 197.39999389648438,
      "high": 199.2100067138672,
      "low": 194.50999450683594,
      "close": 197.07000732421875,
      "volume": 1532900
    },
    {
      "time": "2026-04-13",
      "open": 197.47999572753906,
      "high": 202.19000244140625,
      "low": 196.00999450683594,
      "close": 201.36000061035156,
      "volume": 2078800
    },
    {
      "time": "2026-04-14",
      "open": 202.52000427246094,
      "high": 207.83999633789062,
      "low": 202.25999450683594,
      "close": 205.10000610351562,
      "volume": 1731000
    },
    {
      "time": "2026-04-15",
      "open": 207.66000366210938,
      "high": 215.3699951171875,
      "low": 206.5800018310547,
      "close": 214.14999389648438,
      "volume": 1951700
    },
    {
      "time": "2026-04-16",
      "open": 216.72999572753906,
      "high": 217.0500030517578,
      "low": 212.75,
      "close": 213.92999267578125,
      "volume": 1384000
    },
    {
      "time": "2026-04-17",
      "open": 217.9199981689453,
      "high": 218.6999969482422,
      "low": 211.72000122070312,
      "close": 212.0399932861328,
      "volume": 1792400
    },
    {
      "time": "2026-04-20",
      "open": 212.13999938964844,
      "high": 216.9499969482422,
      "low": 210.77999877929688,
      "close": 216.85000610351562,
      "volume": 1384300
    },
    {
      "time": "2026-04-21",
      "open": 218,
      "high": 219.8699951171875,
      "low": 215.72999572753906,
      "close": 217.64999389648438,
      "volume": 1165800
    },
    {
      "time": "2026-04-22",
      "open": 219.08999633789062,
      "high": 221.22000122070312,
      "low": 216.67999267578125,
      "close": 218.19000244140625,
      "volume": 1246500
    },
    {
      "time": "2026-04-23",
      "open": 215.00999450683594,
      "high": 215.00999450683594,
      "low": 206.4499969482422,
      "close": 209.89999389648438,
      "volume": 1587900
    },
    {
      "time": "2026-04-24",
      "open": 210.99000549316406,
      "high": 211,
      "low": 207.8000030517578,
      "close": 210.75,
      "volume": 1101500
    },
    {
      "time": "2026-04-27",
      "open": 209.22999572753906,
      "high": 216.35000610351562,
      "low": 208.75,
      "close": 213.77000427246094,
      "volume": 1532900
    },
    {
      "time": "2026-04-28",
      "open": 213.0500030517578,
      "high": 215.7899932861328,
      "low": 211.25999450683594,
      "close": 213.00999450683594,
      "volume": 929000
    },
    {
      "time": "2026-04-29",
      "open": 212.58999633789062,
      "high": 215.9199981689453,
      "low": 209.50999450683594,
      "close": 215.33999633789062,
      "volume": 1028000
    },
    {
      "time": "2026-04-30",
      "open": 213.47999572753906,
      "high": 215.5,
      "low": 211.3300018310547,
      "close": 213.75999450683594,
      "volume": 1430800
    },
    {
      "time": "2026-05-01",
      "open": 215.4600067138672,
      "high": 217.36000061035156,
      "low": 211.5800018310547,
      "close": 216.02999877929688,
      "volume": 1042200
    },
    {
      "time": "2026-05-04",
      "open": 219.35000610351562,
      "high": 227.02000427246094,
      "low": 218.2100067138672,
      "close": 225.17999267578125,
      "volume": 2046300
    },
    {
      "time": "2026-05-05",
      "open": 226,
      "high": 226.44000244140625,
      "low": 221.94000244140625,
      "close": 223.11000061035156,
      "volume": 1310300
    },
    {
      "time": "2026-05-06",
      "open": 221,
      "high": 225.13999938964844,
      "low": 218.6999969482422,
      "close": 222,
      "volume": 1850700
    },
    {
      "time": "2026-05-07",
      "open": 225.05999755859375,
      "high": 227.02000427246094,
      "low": 222.16000366210938,
      "close": 223.5,
      "volume": 1901200
    },
    {
      "time": "2026-05-08",
      "open": 222.63999938964844,
      "high": 222.97999572753906,
      "low": 219.7100067138672,
      "close": 220.4499969482422,
      "volume": 1756100
    },
    {
      "time": "2026-05-11",
      "open": 221.41000366210938,
      "high": 224.92999267578125,
      "low": 219.0399932861328,
      "close": 221.47000122070312,
      "volume": 2061000
    },
    {
      "time": "2026-05-12",
      "open": 224.36000061035156,
      "high": 228.7899932861328,
      "low": 221.6999969482422,
      "close": 225.99000549316406,
      "volume": 1785600
    },
    {
      "time": "2026-05-13",
      "open": 224.92999267578125,
      "high": 228.9499969482422,
      "low": 221.72999572753906,
      "close": 226.99000549316406,
      "volume": 1660500
    },
    {
      "time": "2026-05-14",
      "open": 239.5,
      "high": 246.25,
      "low": 236.5,
      "close": 242.41000366210938,
      "volume": 3667000
    },
    {
      "time": "2026-05-15",
      "open": 243.77000427246094,
      "high": 246.24000549316406,
      "low": 240.2899932861328,
      "close": 242.44000244140625,
      "volume": 1959500
    },
    {
      "time": "2026-05-18",
      "open": 233.35000610351562,
      "high": 244.1300048828125,
      "low": 231.9600067138672,
      "close": 242.16000366210938,
      "volume": 2339700
    },
    {
      "time": "2026-05-19",
      "open": 240.39999389648438,
      "high": 242.16000366210938,
      "low": 235.89999389648438,
      "close": 238.13999938964844,
      "volume": 1784800
    },
    {
      "time": "2026-05-20",
      "open": 236.10000610351562,
      "high": 237.32000732421875,
      "low": 233.1300048828125,
      "close": 236.6199951171875,
      "volume": 1859200
    },
    {
      "time": "2026-05-21",
      "open": 236.3000030517578,
      "high": 241.91000366210938,
      "low": 236.10000610351562,
      "close": 238.0800018310547,
      "volume": 4202700
    },
    {
      "time": "2026-05-22",
      "open": 243.75,
      "high": 247,
      "low": 220.55999755859375,
      "close": 227.5500030517578,
      "volume": 7045300
    },
    {
      "time": "2026-05-26",
      "open": 225.1300048828125,
      "high": 230.63999938964844,
      "low": 220.49000549316406,
      "close": 220.6699981689453,
      "volume": 3239500
    },
    {
      "time": "2026-05-27",
      "open": 217.97000122070312,
      "high": 224.11000061035156,
      "low": 216.39999389648438,
      "close": 218.4600067138672,
      "volume": 2976800
    },
    {
      "time": "2026-05-28",
      "open": 219.6699981689453,
      "high": 221.47999572753906,
      "low": 216.30999755859375,
      "close": 217.8699951171875,
      "volume": 2730600
    },
    {
      "time": "2026-05-29",
      "open": 218.25999450683594,
      "high": 227.77999877929688,
      "low": 217.85000610351562,
      "close": 224.16000366210938,
      "volume": 6487100
    },
    {
      "time": "2026-06-01",
      "open": 227.99000549316406,
      "high": 231.02000427246094,
      "low": 223.8800048828125,
      "close": 226.97999572753906,
      "volume": 2625800
    },
    {
      "time": "2026-06-02",
      "open": 222.25999450683594,
      "high": 224,
      "low": 217.36000061035156,
      "close": 222.3800048828125,
      "volume": 2682900
    },
    {
      "time": "2026-06-03",
      "open": 220,
      "high": 220.7899932861328,
      "low": 214.2899932861328,
      "close": 215.8000030517578,
      "volume": 2188500
    },
    {
      "time": "2026-06-04",
      "open": 217.00999450683594,
      "high": 220.75,
      "low": 216.35000610351562,
      "close": 216.64999389648438,
      "volume": 1942200
    },
    {
      "time": "2026-06-05",
      "open": 217.3300018310547,
      "high": 220.2899932861328,
      "low": 212.77999877929688,
      "close": 214.38999938964844,
      "volume": 1989800
    },
    {
      "time": "2026-06-08",
      "open": 214,
      "high": 214.36000061035156,
      "low": 208.5,
      "close": 212.5500030517578,
      "volume": 2481100
    },
    {
      "time": "2026-06-09",
      "open": 210.69000244140625,
      "high": 213.32000732421875,
      "low": 207.91000366210938,
      "close": 212.0500030517578,
      "volume": 1770000
    },
    {
      "time": "2026-06-10",
      "open": 209.9600067138672,
      "high": 214.1699981689453,
      "low": 208.82000732421875,
      "close": 210.4600067138672,
      "volume": 1999800
    },
    {
      "time": "2026-06-11",
      "open": 207.24000549316406,
      "high": 213.77000427246094,
      "low": 206,
      "close": 212.0800018310547,
      "volume": 1865400
    },
    {
      "time": "2026-06-12",
      "open": 211.25999450683594,
      "high": 213.25999450683594,
      "low": 209,
      "close": 211.75,
      "volume": 1495200
    },
    {
      "time": "2026-06-15",
      "open": 213.00999450683594,
      "high": 217.3699951171875,
      "low": 211.75,
      "close": 216.22999572753906,
      "volume": 1632500
    },
    {
      "time": "2026-06-16",
      "open": 217,
      "high": 230.5,
      "low": 214.02999877929688,
      "close": 229.97000122070312,
      "volume": 3489400
    },
    {
      "time": "2026-06-17",
      "open": 227.8300018310547,
      "high": 234.72000122070312,
      "low": 226.4499969482422,
      "close": 228.02999877929688,
      "volume": 2674900
    },
    {
      "time": "2026-06-18",
      "open": 239.13999938964844,
      "high": 242.14999389648438,
      "low": 233.22999572753906,
      "close": 239.27999877929688,
      "volume": 7241500
    },
    {
      "time": "2026-06-22",
      "open": 244.61000061035156,
      "high": 251.24000549316406,
      "low": 237.1999969482422,
      "close": 239.57000732421875,
      "volume": 4373100
    },
    {
      "time": "2026-06-23",
      "open": 240.47999572753906,
      "high": 247.4199981689453,
      "low": 240.10000610351562,
      "close": 242.63999938964844,
      "volume": 3151200
    },
    {
      "time": "2026-06-24",
      "open": 247.05999755859375,
      "high": 249.2899932861328,
      "low": 234,
      "close": 235.77000427246094,
      "volume": 4145000
    },
    {
      "time": "2026-06-25",
      "open": 237.02000427246094,
      "high": 240.83999633789062,
      "low": 230.6699981689453,
      "close": 238.72000122070312,
      "volume": 2851200
    },
    {
      "time": "2026-06-26",
      "open": 240.83999633789062,
      "high": 241.10000610351562,
      "low": 233.39999389648438,
      "close": 238.52999877929688,
      "volume": 6491700
    },
    {
      "time": "2026-06-29",
      "open": 243.24000549316406,
      "high": 250.47000122070312,
      "low": 242.4499969482422,
      "close": 247.14999389648438,
      "volume": 3795100
    },
    {
      "time": "2026-06-30",
      "open": 244.5,
      "high": 252.9499969482422,
      "low": 243.22000122070312,
      "close": 249.97999572753906,
      "volume": 3116300
    },
    {
      "time": "2026-07-01",
      "open": 252.52999877929688,
      "high": 253.1999969482422,
      "low": 248.13999938964844,
      "close": 250.32000732421875,
      "volume": 2305200
    },
    {
      "time": "2026-07-02",
      "open": 250.32000732421875,
      "high": 255.27000427246094,
      "low": 249.13999938964844,
      "close": 254.99000549316406,
      "volume": 2033700
    },
    {
      "time": "2026-07-06",
      "open": 252.99000549316406,
      "high": 258.510009765625,
      "low": 252.63999938964844,
      "close": 258.4100036621094,
      "volume": 1898400
    },
    {
      "time": "2026-07-07",
      "open": 263.0799865722656,
      "high": 265.94000244140625,
      "low": 256.8599853515625,
      "close": 257.7900085449219,
      "volume": 2058900
    },
    {
      "time": "2026-07-08",
      "open": 256.94000244140625,
      "high": 259.989990234375,
      "low": 250.9199981689453,
      "close": 251.3800048828125,
      "volume": 1543900
    },
    {
      "time": "2026-07-09",
      "open": 251.64999389648438,
      "high": 253.86000061035156,
      "low": 244.3000030517578,
      "close": 246.10000610351562,
      "volume": 2375700
    },
    {
      "time": "2026-07-10",
      "open": 247.3699951171875,
      "high": 249,
      "low": 242.25,
      "close": 243.1999969482422,
      "volume": 2249100
    },
    {
      "time": "2026-07-13",
      "open": 242.97999572753906,
      "high": 246.6999969482422,
      "low": 242.97999572753906,
      "close": 244.10000610351562,
      "volume": 1252300
    },
    {
      "time": "2026-07-14",
      "open": 237.19000244140625,
      "high": 241.86000061035156,
      "low": 236.24000549316406,
      "close": 237.0399932861328,
      "volume": 1461500
    },
    {
      "time": "2026-07-15",
      "open": 237.49000549316406,
      "high": 246.19000244140625,
      "low": 237.25,
      "close": 243.8000030517578,
      "volume": 1630200
    },
    {
      "time": "2026-07-16",
      "open": 243,
      "high": 243.5,
      "low": 238,
      "close": 239.57000732421875,
      "volume": 1558400
    },
    {
      "time": "2026-07-17",
      "open": 235.63999938964844,
      "high": 239.25,
      "low": 232.5,
      "close": 236.67999267578125,
      "volume": 2361000
    },
    {
      "time": "2026-07-20",
      "open": 236.8000030517578,
      "high": 241.7899932861328,
      "low": 236.75,
      "close": 238.97999572753906,
      "volume": 1352100
    },
    {
      "time": "2026-07-21",
      "open": 237.8300018310547,
      "high": 239.3800048828125,
      "low": 235.3000030517578,
      "close": 235.92999267578125,
      "volume": 1195700
    },
    {
      "time": "2026-07-22",
      "open": 236.24000549316406,
      "high": 236.5,
      "low": 232.57000732421875,
      "close": 233.5800018310547,
      "volume": 1273800
    },
    {
      "time": "2026-07-23",
      "open": 231.8699951171875,
      "high": 233.17999267578125,
      "low": 228.5,
      "close": 230.25,
      "volume": 1486000
    },
    {
      "time": "2026-07-24",
      "open": 231.6999969482422,
      "high": 234.16000366210938,
      "low": 229.5850067138672,
      "close": 231.64999389648438,
      "volume": 1210886
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 238.14579864501954
    },
    {
      "time": "2025-10-06",
      "value": 238.7903988647461
    },
    {
      "time": "2025-10-07",
      "value": 239.47839874267578
    },
    {
      "time": "2025-10-08",
      "value": 240.1601989746094
    },
    {
      "time": "2025-10-09",
      "value": 240.81779907226561
    },
    {
      "time": "2025-10-10",
      "value": 241.4025991821289
    },
    {
      "time": "2025-10-13",
      "value": 242.12459899902345
    },
    {
      "time": "2025-10-14",
      "value": 242.7591989135742
    },
    {
      "time": "2025-10-15",
      "value": 243.4707989501953
    },
    {
      "time": "2025-10-16",
      "value": 244.11119903564452
    },
    {
      "time": "2025-10-17",
      "value": 244.80839904785157
    },
    {
      "time": "2025-10-20",
      "value": 245.70679931640626
    },
    {
      "time": "2025-10-21",
      "value": 246.4589993286133
    },
    {
      "time": "2025-10-22",
      "value": 246.91899932861327
    },
    {
      "time": "2025-10-23",
      "value": 247.28679931640625
    },
    {
      "time": "2025-10-24",
      "value": 247.7259991455078
    },
    {
      "time": "2025-10-27",
      "value": 248.1677993774414
    },
    {
      "time": "2025-10-28",
      "value": 248.54819946289064
    },
    {
      "time": "2025-10-29",
      "value": 249.01559936523438
    },
    {
      "time": "2025-10-30",
      "value": 249.4977993774414
    },
    {
      "time": "2025-10-31",
      "value": 250.06779937744142
    },
    {
      "time": "2025-11-03",
      "value": 250.60019927978516
    },
    {
      "time": "2025-11-04",
      "value": 251.0121990966797
    },
    {
      "time": "2025-11-05",
      "value": 251.49099884033203
    },
    {
      "time": "2025-11-06",
      "value": 251.8983987426758
    },
    {
      "time": "2025-11-07",
      "value": 251.8403988647461
    },
    {
      "time": "2025-11-10",
      "value": 251.85619873046875
    },
    {
      "time": "2025-11-11",
      "value": 251.85119873046875
    },
    {
      "time": "2025-11-12",
      "value": 251.88079864501952
    },
    {
      "time": "2025-11-13",
      "value": 251.818798828125
    },
    {
      "time": "2025-11-14",
      "value": 251.72579895019533
    },
    {
      "time": "2025-11-17",
      "value": 251.42179901123046
    },
    {
      "time": "2025-11-18",
      "value": 251.24639892578125
    },
    {
      "time": "2025-11-19",
      "value": 251.17479919433595
    },
    {
      "time": "2025-11-20",
      "value": 250.95139923095704
    },
    {
      "time": "2025-11-21",
      "value": 250.73559936523438
    },
    {
      "time": "2025-11-24",
      "value": 250.57199951171876
    },
    {
      "time": "2025-11-25",
      "value": 250.45419952392578
    },
    {
      "time": "2025-11-26",
      "value": 250.31639953613282
    },
    {
      "time": "2025-11-28",
      "value": 250.24299957275392
    },
    {
      "time": "2025-12-01",
      "value": 250.2127993774414
    },
    {
      "time": "2025-12-02",
      "value": 250.11659942626954
    },
    {
      "time": "2025-12-03",
      "value": 249.98999938964843
    },
    {
      "time": "2025-12-04",
      "value": 250.0577993774414
    },
    {
      "time": "2025-12-05",
      "value": 250.11319946289063
    },
    {
      "time": "2025-12-08",
      "value": 249.93639953613283
    },
    {
      "time": "2025-12-09",
      "value": 249.71179962158203
    },
    {
      "time": "2025-12-10",
      "value": 249.465
    },
    {
      "time": "2025-12-11",
      "value": 249.2052001953125
    },
    {
      "time": "2025-12-12",
      "value": 248.89580017089844
    },
    {
      "time": "2025-12-15",
      "value": 248.63340026855468
    },
    {
      "time": "2025-12-16",
      "value": 248.38440002441405
    },
    {
      "time": "2025-12-17",
      "value": 247.9854000854492
    },
    {
      "time": "2025-12-18",
      "value": 247.75699981689453
    },
    {
      "time": "2025-12-19",
      "value": 247.5711996459961
    },
    {
      "time": "2025-12-22",
      "value": 247.50339965820314
    },
    {
      "time": "2025-12-23",
      "value": 247.35439971923827
    },
    {
      "time": "2025-12-24",
      "value": 247.23199981689453
    },
    {
      "time": "2025-12-26",
      "value": 247.12379974365234
    },
    {
      "time": "2025-12-29",
      "value": 247.05319946289063
    },
    {
      "time": "2025-12-30",
      "value": 246.9843994140625
    },
    {
      "time": "2025-12-31",
      "value": 246.85919921875
    },
    {
      "time": "2026-01-02",
      "value": 246.68559936523437
    },
    {
      "time": "2026-01-05",
      "value": 246.72059936523436
    },
    {
      "time": "2026-01-06",
      "value": 246.71699951171874
    },
    {
      "time": "2026-01-07",
      "value": 246.7479998779297
    },
    {
      "time": "2026-01-08",
      "value": 246.71019989013672
    },
    {
      "time": "2026-01-09",
      "value": 246.69299987792968
    },
    {
      "time": "2026-01-12",
      "value": 246.63679992675782
    },
    {
      "time": "2026-01-13",
      "value": 246.53100006103514
    },
    {
      "time": "2026-01-14",
      "value": 246.3134002685547
    },
    {
      "time": "2026-01-15",
      "value": 246.0872003173828
    },
    {
      "time": "2026-01-16",
      "value": 245.84140045166015
    },
    {
      "time": "2026-01-20",
      "value": 245.55840057373047
    },
    {
      "time": "2026-01-21",
      "value": 245.27500061035155
    },
    {
      "time": "2026-01-22",
      "value": 245.45700073242188
    },
    {
      "time": "2026-01-23",
      "value": 245.69040069580078
    },
    {
      "time": "2026-01-26",
      "value": 245.7890008544922
    },
    {
      "time": "2026-01-27",
      "value": 245.8926010131836
    },
    {
      "time": "2026-01-28",
      "value": 246.00520080566406
    },
    {
      "time": "2026-01-29",
      "value": 246.09000091552736
    },
    {
      "time": "2026-01-30",
      "value": 245.8244009399414
    },
    {
      "time": "2026-02-02",
      "value": 245.47880096435546
    },
    {
      "time": "2026-02-03",
      "value": 244.91300079345703
    },
    {
      "time": "2026-02-04",
      "value": 244.22080078125
    },
    {
      "time": "2026-02-05",
      "value": 243.3762008666992
    },
    {
      "time": "2026-02-06",
      "value": 242.50660064697266
    },
    {
      "time": "2026-02-09",
      "value": 241.7704006958008
    },
    {
      "time": "2026-02-10",
      "value": 241.11200073242188
    },
    {
      "time": "2026-02-11",
      "value": 240.26840057373047
    },
    {
      "time": "2026-02-12",
      "value": 239.0888006591797
    },
    {
      "time": "2026-02-13",
      "value": 238.0256005859375
    },
    {
      "time": "2026-02-17",
      "value": 237.0040005493164
    },
    {
      "time": "2026-02-18",
      "value": 236.03640075683595
    },
    {
      "time": "2026-02-19",
      "value": 235.10620056152345
    },
    {
      "time": "2026-02-20",
      "value": 234.15500061035155
    },
    {
      "time": "2026-02-23",
      "value": 233.0922006225586
    },
    {
      "time": "2026-02-24",
      "value": 232.2556005859375
    },
    {
      "time": "2026-02-25",
      "value": 231.55360046386718
    },
    {
      "time": "2026-02-26",
      "value": 230.99000030517578
    },
    {
      "time": "2026-02-27",
      "value": 230.32840026855467
    },
    {
      "time": "2026-03-02",
      "value": 229.715400390625
    },
    {
      "time": "2026-03-03",
      "value": 229.245400390625
    },
    {
      "time": "2026-03-04",
      "value": 228.62780059814452
    },
    {
      "time": "2026-03-05",
      "value": 227.93040069580078
    },
    {
      "time": "2026-03-06",
      "value": 227.1888006591797
    },
    {
      "time": "2026-03-09",
      "value": 226.49680084228515
    },
    {
      "time": "2026-03-10",
      "value": 225.64640075683593
    },
    {
      "time": "2026-03-11",
      "value": 224.74640075683592
    },
    {
      "time": "2026-03-12",
      "value": 223.81640075683595
    },
    {
      "time": "2026-03-13",
      "value": 222.82980072021485
    },
    {
      "time": "2026-03-16",
      "value": 221.86300079345702
    },
    {
      "time": "2026-03-17",
      "value": 220.96540069580078
    },
    {
      "time": "2026-03-18",
      "value": 219.90360076904298
    },
    {
      "time": "2026-03-19",
      "value": 218.85160064697266
    },
    {
      "time": "2026-03-20",
      "value": 217.73080047607422
    },
    {
      "time": "2026-03-23",
      "value": 216.7000003051758
    },
    {
      "time": "2026-03-24",
      "value": 215.5132000732422
    },
    {
      "time": "2026-03-25",
      "value": 214.39580017089844
    },
    {
      "time": "2026-03-26",
      "value": 213.34040008544923
    },
    {
      "time": "2026-03-27",
      "value": 212.22440002441405
    },
    {
      "time": "2026-03-30",
      "value": 211.19920013427733
    },
    {
      "time": "2026-03-31",
      "value": 210.34640014648437
    },
    {
      "time": "2026-04-01",
      "value": 209.49820007324217
    },
    {
      "time": "2026-04-02",
      "value": 208.73100006103516
    },
    {
      "time": "2026-04-06",
      "value": 207.84279998779297
    },
    {
      "time": "2026-04-07",
      "value": 206.89480010986327
    },
    {
      "time": "2026-04-08",
      "value": 206.0248001098633
    },
    {
      "time": "2026-04-09",
      "value": 205.07540008544922
    },
    {
      "time": "2026-04-10",
      "value": 204.15320037841798
    },
    {
      "time": "2026-04-13",
      "value": 203.39500030517578
    },
    {
      "time": "2026-04-14",
      "value": 203.09100036621095
    },
    {
      "time": "2026-04-15",
      "value": 202.93780029296875
    },
    {
      "time": "2026-04-16",
      "value": 202.97300018310546
    },
    {
      "time": "2026-04-17",
      "value": 203.19860015869142
    },
    {
      "time": "2026-04-20",
      "value": 203.67080017089845
    },
    {
      "time": "2026-04-21",
      "value": 204.1120001220703
    },
    {
      "time": "2026-04-22",
      "value": 204.3752001953125
    },
    {
      "time": "2026-04-23",
      "value": 204.35899993896484
    },
    {
      "time": "2026-04-24",
      "value": 204.4961999511719
    },
    {
      "time": "2026-04-27",
      "value": 204.96440002441406
    },
    {
      "time": "2026-04-28",
      "value": 205.35119995117188
    },
    {
      "time": "2026-04-29",
      "value": 205.78059997558594
    },
    {
      "time": "2026-04-30",
      "value": 206.07319976806642
    },
    {
      "time": "2026-05-01",
      "value": 206.3663998413086
    },
    {
      "time": "2026-05-04",
      "value": 206.87559967041017
    },
    {
      "time": "2026-05-05",
      "value": 207.42599975585938
    },
    {
      "time": "2026-05-06",
      "value": 207.78219970703125
    },
    {
      "time": "2026-05-07",
      "value": 208.1059997558594
    },
    {
      "time": "2026-05-08",
      "value": 208.24919982910157
    },
    {
      "time": "2026-05-11",
      "value": 208.44899993896485
    },
    {
      "time": "2026-05-12",
      "value": 208.69119995117188
    },
    {
      "time": "2026-05-13",
      "value": 208.89
    },
    {
      "time": "2026-05-14",
      "value": 209.42279998779296
    },
    {
      "time": "2026-05-15",
      "value": 210.02100006103515
    },
    {
      "time": "2026-05-18",
      "value": 210.63420013427734
    },
    {
      "time": "2026-05-19",
      "value": 211.10440002441408
    },
    {
      "time": "2026-05-20",
      "value": 211.6551998901367
    },
    {
      "time": "2026-05-21",
      "value": 212.195
    },
    {
      "time": "2026-05-22",
      "value": 212.56200012207032
    },
    {
      "time": "2026-05-26",
      "value": 212.80380004882812
    },
    {
      "time": "2026-05-27",
      "value": 213.01920013427736
    },
    {
      "time": "2026-05-28",
      "value": 213.24220001220704
    },
    {
      "time": "2026-05-29",
      "value": 213.64100006103516
    },
    {
      "time": "2026-06-01",
      "value": 214.14559997558592
    },
    {
      "time": "2026-06-02",
      "value": 214.58059997558593
    },
    {
      "time": "2026-06-03",
      "value": 214.87980010986328
    },
    {
      "time": "2026-06-04",
      "value": 215.38540008544922
    },
    {
      "time": "2026-06-05",
      "value": 215.81220001220703
    },
    {
      "time": "2026-06-08",
      "value": 216.16880004882813
    },
    {
      "time": "2026-06-09",
      "value": 216.61600006103515
    },
    {
      "time": "2026-06-10",
      "value": 216.9636001586914
    },
    {
      "time": "2026-06-11",
      "value": 217.2552001953125
    },
    {
      "time": "2026-06-12",
      "value": 217.52620025634766
    },
    {
      "time": "2026-06-15",
      "value": 217.85340026855468
    },
    {
      "time": "2026-06-16",
      "value": 218.5190002441406
    },
    {
      "time": "2026-06-17",
      "value": 219.11300018310547
    },
    {
      "time": "2026-06-18",
      "value": 219.85600006103516
    },
    {
      "time": "2026-06-22",
      "value": 220.68640014648437
    },
    {
      "time": "2026-06-23",
      "value": 221.59779998779297
    },
    {
      "time": "2026-06-24",
      "value": 222.28600006103517
    },
    {
      "time": "2026-06-25",
      "value": 222.9583999633789
    },
    {
      "time": "2026-06-26",
      "value": 223.44600006103516
    },
    {
      "time": "2026-06-29",
      "value": 224.1104000854492
    },
    {
      "time": "2026-06-30",
      "value": 224.86920013427735
    },
    {
      "time": "2026-07-01",
      "value": 225.5386001586914
    },
    {
      "time": "2026-07-02",
      "value": 226.285400390625
    },
    {
      "time": "2026-07-06",
      "value": 227.08980041503906
    },
    {
      "time": "2026-07-07",
      "value": 228.04760070800782
    },
    {
      "time": "2026-07-08",
      "value": 228.86020080566405
    },
    {
      "time": "2026-07-09",
      "value": 229.50680084228514
    },
    {
      "time": "2026-07-10",
      "value": 230.11060089111328
    },
    {
      "time": "2026-07-13",
      "value": 230.68580108642578
    },
    {
      "time": "2026-07-14",
      "value": 231.15140106201173
    },
    {
      "time": "2026-07-15",
      "value": 231.70680114746094
    },
    {
      "time": "2026-07-16",
      "value": 231.99460144042968
    },
    {
      "time": "2026-07-17",
      "value": 232.26600128173828
    },
    {
      "time": "2026-07-20",
      "value": 232.60560119628906
    },
    {
      "time": "2026-07-21",
      "value": 232.8542010498047
    },
    {
      "time": "2026-07-22",
      "value": 233.11680114746093
    },
    {
      "time": "2026-07-23",
      "value": 233.2924011230469
    },
    {
      "time": "2026-07-24",
      "value": 233.4056008911133
    }
  ],
  "analysis": null
}