{
  "ok": true,
  "cached": false,
  "ticker": "TXN",
  "price": 279.58,
  "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": "P",
      "owner": null,
      "txn_date": "2026-04-14",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Kevin Hern",
      "slug": "kevin-hern",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2026-03-18",
      "amount_min": 500001,
      "amount_max": 1000000,
      "source": "text"
    },
    {
      "name": "Julie Johnson",
      "slug": "julie-johnson",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2025-12-18",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Stock Market Today, July 24: Intel Reverses Gains on Foundry and AI Spending Concerns",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/b0cb3a3a-ba82-3089-b4db-397d7f79df44/stock-market-today%2C-july-24%3A.html",
      "published": "2026-07-24"
    },
    {
      "title": "Big Tech Earnings Week is Over. Who Won and Lost?",
      "publisher": "BeInCrypto",
      "link": "https://finance.yahoo.com/m/868ef659-7ff8-34cb-af87-818ba8209de3/big-tech-earnings-week-is.html",
      "published": "2026-07-24"
    },
    {
      "title": "Tech Stocks Slide as Semiconductor Index Drops 6% Despite Strong Earnings",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/markets/stocks/articles/tech-stocks-slide-semiconductor-index-180019618.html",
      "published": "2026-07-24"
    },
    {
      "title": "The Vastly Different Futures Priced Into Qualcomm Stock",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/5eaf272d-0266-3e6a-91e4-6aaad0cd670d/the-vastly-different-futures.html",
      "published": "2026-07-24"
    },
    {
      "title": "Texas Instruments Generates Strong Free Cash Flow - But TXN Stock Looks Cheap to Value Buyers",
      "publisher": "Barchart",
      "link": "https://finance.yahoo.com/m/9b46312c-a0e3-3aa7-9d8b-00d961de5a76/texas-instruments-generates.html",
      "published": "2026-07-24"
    },
    {
      "title": "Profits Are Beating a High Bar and Traders Still Aren’t Enthused",
      "publisher": "Bloomberg",
      "link": "https://finance.yahoo.com/markets/stocks/articles/profits-beating-high-bar-traders-123025274.html",
      "published": "2026-07-24"
    },
    {
      "title": "Which Stocks Got Hit Hardest on the Nasdaq Today?",
      "publisher": "The Wall Street Journal",
      "link": "https://finance.yahoo.com/m/ee35e291-240e-3c80-be22-65f4f96c404e/which-stocks-got-hit-hardest.html",
      "published": "2026-07-23"
    },
    {
      "title": "Analyst Report: Texas Instruments Inc",
      "publisher": "Argus Research",
      "link": "https://finance.yahoo.com/m/ecce843c-6745-3179-9a79-e8216f64e38e/analyst-report%3A-texas.html",
      "published": "2026-07-23"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 185.6999969482422,
      "high": 185.8800048828125,
      "low": 183.1999969482422,
      "close": 184.99000549316406,
      "volume": 7031800
    },
    {
      "time": "2025-07-28",
      "open": 187.8800048828125,
      "high": 190.5399932861328,
      "low": 187.75,
      "close": 189.25,
      "volume": 8586800
    },
    {
      "time": "2025-07-29",
      "open": 189.7100067138672,
      "high": 192.88999938964844,
      "low": 188.89999389648438,
      "close": 191.3800048828125,
      "volume": 7144700
    },
    {
      "time": "2025-07-30",
      "open": 192.14999389648438,
      "high": 192.5800018310547,
      "low": 188.3000030517578,
      "close": 189.52000427246094,
      "volume": 6985100
    },
    {
      "time": "2025-07-31",
      "open": 186.13999938964844,
      "high": 186.91000366210938,
      "low": 179.80999755859375,
      "close": 181.05999755859375,
      "volume": 10144000
    },
    {
      "time": "2025-08-01",
      "open": 179.6300048828125,
      "high": 181.58999633789062,
      "low": 177.9199981689453,
      "close": 180.86000061035156,
      "volume": 6625100
    },
    {
      "time": "2025-08-04",
      "open": 181.72000122070312,
      "high": 183.4499969482422,
      "low": 180.6300048828125,
      "close": 182.72999572753906,
      "volume": 4682700
    },
    {
      "time": "2025-08-05",
      "open": 184.9499969482422,
      "high": 186.49000549316406,
      "low": 183.58999633789062,
      "close": 185.39999389648438,
      "volume": 5761900
    },
    {
      "time": "2025-08-06",
      "open": 184.69000244140625,
      "high": 186.89999389648438,
      "low": 184,
      "close": 185.91000366210938,
      "volume": 7089000
    },
    {
      "time": "2025-08-07",
      "open": 190.75999450683594,
      "high": 191.49000549316406,
      "low": 184.72999572753906,
      "close": 185.91000366210938,
      "volume": 6563900
    },
    {
      "time": "2025-08-08",
      "open": 185.69000244140625,
      "high": 187.63999938964844,
      "low": 184.66000366210938,
      "close": 187.22000122070312,
      "volume": 5946200
    },
    {
      "time": "2025-08-11",
      "open": 187.44000244140625,
      "high": 188.8699951171875,
      "low": 183.39999389648438,
      "close": 183.7100067138672,
      "volume": 6457800
    },
    {
      "time": "2025-08-12",
      "open": 185.27999877929688,
      "high": 193.83999633789062,
      "low": 185.22000122070312,
      "close": 192.97000122070312,
      "volume": 9961500
    },
    {
      "time": "2025-08-13",
      "open": 193.5800018310547,
      "high": 194.1199951171875,
      "low": 190.9600067138672,
      "close": 193.2899932861328,
      "volume": 4966300
    },
    {
      "time": "2025-08-14",
      "open": 191.17999267578125,
      "high": 194.24000549316406,
      "low": 190.02999877929688,
      "close": 193.7100067138672,
      "volume": 3917300
    },
    {
      "time": "2025-08-15",
      "open": 193.60000610351562,
      "high": 195.3699951171875,
      "low": 192.49000549316406,
      "close": 194.57000732421875,
      "volume": 5872900
    },
    {
      "time": "2025-08-18",
      "open": 194.57000732421875,
      "high": 195.52000427246094,
      "low": 193.5,
      "close": 194.3300018310547,
      "volume": 2763600
    },
    {
      "time": "2025-08-19",
      "open": 194.6699981689453,
      "high": 197.64999389648438,
      "low": 193.7899932861328,
      "close": 195.94000244140625,
      "volume": 5491100
    },
    {
      "time": "2025-08-20",
      "open": 197.5,
      "high": 201.22999572753906,
      "low": 193.4499969482422,
      "close": 200.77000427246094,
      "volume": 8107300
    },
    {
      "time": "2025-08-21",
      "open": 199.5800018310547,
      "high": 202.17999267578125,
      "low": 199.4499969482422,
      "close": 200.7100067138672,
      "volume": 5291100
    },
    {
      "time": "2025-08-22",
      "open": 202.0800018310547,
      "high": 209.08999633789062,
      "low": 201.88999938964844,
      "close": 206.05999755859375,
      "volume": 6177700
    },
    {
      "time": "2025-08-25",
      "open": 206,
      "high": 207,
      "low": 204.5399932861328,
      "close": 205.97000122070312,
      "volume": 3442600
    },
    {
      "time": "2025-08-26",
      "open": 205.77999877929688,
      "high": 207.41000366210938,
      "low": 205.24000549316406,
      "close": 205.97999572753906,
      "volume": 4549700
    },
    {
      "time": "2025-08-27",
      "open": 204.9600067138672,
      "high": 205.6999969482422,
      "low": 203.25,
      "close": 205.47000122070312,
      "volume": 4189700
    },
    {
      "time": "2025-08-28",
      "open": 205.8300018310547,
      "high": 207.1300048828125,
      "low": 203.61000061035156,
      "close": 204.08999633789062,
      "volume": 6166400
    },
    {
      "time": "2025-08-29",
      "open": 203.50999450683594,
      "high": 204.0500030517578,
      "low": 201.55999755859375,
      "close": 202.47999572753906,
      "volume": 5372700
    },
    {
      "time": "2025-09-02",
      "open": 199.3800048828125,
      "high": 200.1699981689453,
      "low": 196.75999450683594,
      "close": 199.80999755859375,
      "volume": 6238400
    },
    {
      "time": "2025-09-03",
      "open": 199.22000122070312,
      "high": 200.0800018310547,
      "low": 191.3800048828125,
      "close": 195.74000549316406,
      "volume": 7039600
    },
    {
      "time": "2025-09-04",
      "open": 183.75999450683594,
      "high": 188.67999267578125,
      "low": 181.69000244140625,
      "close": 187.2899932861328,
      "volume": 11335900
    },
    {
      "time": "2025-09-05",
      "open": 187.0800018310547,
      "high": 189.27999877929688,
      "low": 185.2899932861328,
      "close": 187.92999267578125,
      "volume": 9491200
    },
    {
      "time": "2025-09-08",
      "open": 188.14999389648438,
      "high": 188.3699951171875,
      "low": 183.07000732421875,
      "close": 185.82000732421875,
      "volume": 9701200
    },
    {
      "time": "2025-09-09",
      "open": 184.39999389648438,
      "high": 185.66000366210938,
      "low": 183.66000366210938,
      "close": 185.02999877929688,
      "volume": 6135000
    },
    {
      "time": "2025-09-10",
      "open": 185.0399932861328,
      "high": 185.49000549316406,
      "low": 182.94000244140625,
      "close": 184.00999450683594,
      "volume": 5957500
    },
    {
      "time": "2025-09-11",
      "open": 184.50999450683594,
      "high": 184.80999755859375,
      "low": 182.25999450683594,
      "close": 184.35000610351562,
      "volume": 6596000
    },
    {
      "time": "2025-09-12",
      "open": 184.11000061035156,
      "high": 184.33999633789062,
      "low": 182.33999633789062,
      "close": 182.60000610351562,
      "volume": 6284200
    },
    {
      "time": "2025-09-15",
      "open": 175.8800048828125,
      "high": 179.22000122070312,
      "low": 174.00999450683594,
      "close": 178.1999969482422,
      "volume": 11658400
    },
    {
      "time": "2025-09-16",
      "open": 178.74000549316406,
      "high": 181.13999938964844,
      "low": 177.27999877929688,
      "close": 177.6300048828125,
      "volume": 7920300
    },
    {
      "time": "2025-09-17",
      "open": 177.83999633789062,
      "high": 182.57000732421875,
      "low": 177.61000061035156,
      "close": 180.3000030517578,
      "volume": 7209700
    },
    {
      "time": "2025-09-18",
      "open": 183.24000549316406,
      "high": 183.72000122070312,
      "low": 180.30999755859375,
      "close": 181.6199951171875,
      "volume": 7937100
    },
    {
      "time": "2025-09-19",
      "open": 182.58999633789062,
      "high": 183.25,
      "low": 178.1699981689453,
      "close": 179.3699951171875,
      "volume": 16206700
    },
    {
      "time": "2025-09-22",
      "open": 179.39999389648438,
      "high": 181.41000366210938,
      "low": 179.30999755859375,
      "close": 179.6199951171875,
      "volume": 7030300
    },
    {
      "time": "2025-09-23",
      "open": 179.8699951171875,
      "high": 182.6699981689453,
      "low": 179.67999267578125,
      "close": 182.0399932861328,
      "volume": 5900800
    },
    {
      "time": "2025-09-24",
      "open": 181.72000122070312,
      "high": 185.16000366210938,
      "low": 181.10000610351562,
      "close": 184.44000244140625,
      "volume": 5905100
    },
    {
      "time": "2025-09-25",
      "open": 183.64999389648438,
      "high": 183.66000366210938,
      "low": 180.11000061035156,
      "close": 182.0399932861328,
      "volume": 4042300
    },
    {
      "time": "2025-09-26",
      "open": 185.9600067138672,
      "high": 187.2899932861328,
      "low": 183.07000732421875,
      "close": 184.5500030517578,
      "volume": 6206300
    },
    {
      "time": "2025-09-29",
      "open": 185.47000122070312,
      "high": 186.10000610351562,
      "low": 183,
      "close": 183.22999572753906,
      "volume": 5090700
    },
    {
      "time": "2025-09-30",
      "open": 182.75,
      "high": 183.97000122070312,
      "low": 181.30999755859375,
      "close": 183.72999572753906,
      "volume": 3873100
    },
    {
      "time": "2025-10-01",
      "open": 181.97000122070312,
      "high": 184.50999450683594,
      "low": 178.3300018310547,
      "close": 180.38999938964844,
      "volume": 7705000
    },
    {
      "time": "2025-10-02",
      "open": 180.77000427246094,
      "high": 184.6199951171875,
      "low": 179.83999633789062,
      "close": 182.32000732421875,
      "volume": 6798000
    },
    {
      "time": "2025-10-03",
      "open": 182.77999877929688,
      "high": 185.4600067138672,
      "low": 180.16000366210938,
      "close": 180.32000732421875,
      "volume": 5167600
    },
    {
      "time": "2025-10-06",
      "open": 181,
      "high": 183.22999572753906,
      "low": 179.3000030517578,
      "close": 181.80999755859375,
      "volume": 6019800
    },
    {
      "time": "2025-10-07",
      "open": 181.75999450683594,
      "high": 182.02000427246094,
      "low": 176.9600067138672,
      "close": 177.0500030517578,
      "volume": 5396100
    },
    {
      "time": "2025-10-08",
      "open": 176.8300018310547,
      "high": 181.92999267578125,
      "low": 176.8300018310547,
      "close": 181.60000610351562,
      "volume": 6377700
    },
    {
      "time": "2025-10-09",
      "open": 180.49000549316406,
      "high": 180.6999969482422,
      "low": 177.6199951171875,
      "close": 178.9600067138672,
      "volume": 5006100
    },
    {
      "time": "2025-10-10",
      "open": 179.6199951171875,
      "high": 181.57000732421875,
      "low": 171.5,
      "close": 171.6999969482422,
      "volume": 9630200
    },
    {
      "time": "2025-10-13",
      "open": 172.8300018310547,
      "high": 176.10000610351562,
      "low": 172.39999389648438,
      "close": 175.11000061035156,
      "volume": 8610300
    },
    {
      "time": "2025-10-14",
      "open": 171.97000122070312,
      "high": 176.27000427246094,
      "low": 171.4499969482422,
      "close": 173.94000244140625,
      "volume": 9919400
    },
    {
      "time": "2025-10-15",
      "open": 174.02000427246094,
      "high": 176.16000366210938,
      "low": 171.1300048828125,
      "close": 175.27000427246094,
      "volume": 9416800
    },
    {
      "time": "2025-10-16",
      "open": 175.38999938964844,
      "high": 177.5,
      "low": 174.05999755859375,
      "close": 175.47999572753906,
      "volume": 7188200
    },
    {
      "time": "2025-10-17",
      "open": 175.0500030517578,
      "high": 177.6300048828125,
      "low": 174.57000732421875,
      "close": 176.5800018310547,
      "volume": 5082600
    },
    {
      "time": "2025-10-20",
      "open": 172.50999450683594,
      "high": 181.11000061035156,
      "low": 172.50999450683594,
      "close": 179.58999633789062,
      "volume": 6620200
    },
    {
      "time": "2025-10-21",
      "open": 179.47000122070312,
      "high": 181.83999633789062,
      "low": 178.83999633789062,
      "close": 180.83999633789062,
      "volume": 10301500
    },
    {
      "time": "2025-10-22",
      "open": 163.9600067138672,
      "high": 173.0800018310547,
      "low": 163.0399932861328,
      "close": 170.7100067138672,
      "volume": 25834500
    },
    {
      "time": "2025-10-23",
      "open": 170,
      "high": 173.75999450683594,
      "low": 169.75,
      "close": 172.19000244140625,
      "volume": 8412500
    },
    {
      "time": "2025-10-24",
      "open": 174.00999450683594,
      "high": 174.14999389648438,
      "low": 168.7899932861328,
      "close": 169.1300048828125,
      "volume": 7691800
    },
    {
      "time": "2025-10-27",
      "open": 169.82000732421875,
      "high": 170.3699951171875,
      "low": 168.67999267578125,
      "close": 169.41000366210938,
      "volume": 8606300
    },
    {
      "time": "2025-10-28",
      "open": 169.13999938964844,
      "high": 169.50999450683594,
      "low": 166.49000549316406,
      "close": 166.91000366210938,
      "volume": 9646600
    },
    {
      "time": "2025-10-29",
      "open": 166.72000122070312,
      "high": 166.72000122070312,
      "low": 159.8300018310547,
      "close": 160.25999450683594,
      "volume": 11961900
    },
    {
      "time": "2025-10-30",
      "open": 160.14999389648438,
      "high": 162.63999938964844,
      "low": 159.97000122070312,
      "close": 160.50999450683594,
      "volume": 9477600
    },
    {
      "time": "2025-10-31",
      "open": 158.36000061035156,
      "high": 162,
      "low": 157.8000030517578,
      "close": 161.4600067138672,
      "volume": 8707900
    },
    {
      "time": "2025-11-03",
      "open": 162.33999633789062,
      "high": 163.4499969482422,
      "low": 160.07000732421875,
      "close": 161.4600067138672,
      "volume": 5208300
    },
    {
      "time": "2025-11-04",
      "open": 161.17999267578125,
      "high": 162.30999755859375,
      "low": 158.1300048828125,
      "close": 159.36000061035156,
      "volume": 11462300
    },
    {
      "time": "2025-11-05",
      "open": 159.38999938964844,
      "high": 165.6199951171875,
      "low": 159.38999938964844,
      "close": 163.57000732421875,
      "volume": 9770200
    },
    {
      "time": "2025-11-06",
      "open": 162.75,
      "high": 163.80999755859375,
      "low": 161.08999633789062,
      "close": 161.3800048828125,
      "volume": 5859500
    },
    {
      "time": "2025-11-07",
      "open": 160.3800048828125,
      "high": 160.60000610351562,
      "low": 156.88999938964844,
      "close": 160.5500030517578,
      "volume": 8837700
    },
    {
      "time": "2025-11-10",
      "open": 162,
      "high": 163.3699951171875,
      "low": 158.49000549316406,
      "close": 160.5800018310547,
      "volume": 7677900
    },
    {
      "time": "2025-11-11",
      "open": 160.4199981689453,
      "high": 162.1699981689453,
      "low": 159.24000549316406,
      "close": 159.72999572753906,
      "volume": 7274200
    },
    {
      "time": "2025-11-12",
      "open": 160.85000610351562,
      "high": 164.52999877929688,
      "low": 160.39999389648438,
      "close": 163.08999633789062,
      "volume": 6241200
    },
    {
      "time": "2025-11-13",
      "open": 162.52999877929688,
      "high": 165.44000244140625,
      "low": 161.47999572753906,
      "close": 162.22999572753906,
      "volume": 7719600
    },
    {
      "time": "2025-11-14",
      "open": 160.5,
      "high": 160.8800048828125,
      "low": 158.3000030517578,
      "close": 159.3300018310547,
      "volume": 6041500
    },
    {
      "time": "2025-11-17",
      "open": 158.6300048828125,
      "high": 159.75,
      "low": 153.5399932861328,
      "close": 154.99000549316406,
      "volume": 7343400
    },
    {
      "time": "2025-11-18",
      "open": 154.5500030517578,
      "high": 158.08999633789062,
      "low": 153.5399932861328,
      "close": 157.32000732421875,
      "volume": 8164700
    },
    {
      "time": "2025-11-19",
      "open": 156.57000732421875,
      "high": 159.1699981689453,
      "low": 155.1300048828125,
      "close": 157.08999633789062,
      "volume": 5568500
    },
    {
      "time": "2025-11-20",
      "open": 158.16000366210938,
      "high": 159.25,
      "low": 152.72999572753906,
      "close": 153.3300018310547,
      "volume": 7890900
    },
    {
      "time": "2025-11-21",
      "open": 153.4199981689453,
      "high": 161.16000366210938,
      "low": 153.41000366210938,
      "close": 159.39999389648438,
      "volume": 11711300
    },
    {
      "time": "2025-11-24",
      "open": 159.72000122070312,
      "high": 162.6999969482422,
      "low": 158.97000122070312,
      "close": 161.25999450683594,
      "volume": 9466500
    },
    {
      "time": "2025-11-25",
      "open": 159.72000122070312,
      "high": 161.9499969482422,
      "low": 158.69000244140625,
      "close": 161.77000427246094,
      "volume": 7406700
    },
    {
      "time": "2025-11-26",
      "open": 162.32000732421875,
      "high": 167.0399932861328,
      "low": 162.0500030517578,
      "close": 165.35000610351562,
      "volume": 7346300
    },
    {
      "time": "2025-11-28",
      "open": 166.0399932861328,
      "high": 169.25,
      "low": 165.4199981689453,
      "close": 168.27000427246094,
      "volume": 4018100
    },
    {
      "time": "2025-12-01",
      "open": 166.83999633789062,
      "high": 169.6699981689453,
      "low": 166.52999877929688,
      "close": 168.16000366210938,
      "volume": 6170800
    },
    {
      "time": "2025-12-02",
      "open": 168.7100067138672,
      "high": 177.8800048828125,
      "low": 168.00999450683594,
      "close": 175.25999450683594,
      "volume": 9438900
    },
    {
      "time": "2025-12-03",
      "open": 176.82000732421875,
      "high": 183,
      "low": 175.5800018310547,
      "close": 182.60000610351562,
      "volume": 9259300
    },
    {
      "time": "2025-12-04",
      "open": 183.24000549316406,
      "high": 183.91000366210938,
      "low": 178.94000244140625,
      "close": 180.1199951171875,
      "volume": 6724100
    },
    {
      "time": "2025-12-05",
      "open": 180.8699951171875,
      "high": 184.75999450683594,
      "low": 180.6300048828125,
      "close": 182.5399932861328,
      "volume": 6584600
    },
    {
      "time": "2025-12-08",
      "open": 183.50999450683594,
      "high": 183.6999969482422,
      "low": 179.52999877929688,
      "close": 180.94000244140625,
      "volume": 6427600
    },
    {
      "time": "2025-12-09",
      "open": 179.91000366210938,
      "high": 181.8800048828125,
      "low": 179.39999389648438,
      "close": 179.52000427246094,
      "volume": 3760400
    },
    {
      "time": "2025-12-10",
      "open": 177.8300018310547,
      "high": 182.72000122070312,
      "low": 177.5,
      "close": 181.6699981689453,
      "volume": 5268900
    },
    {
      "time": "2025-12-11",
      "open": 180.27999877929688,
      "high": 182.02000427246094,
      "low": 179.17999267578125,
      "close": 181.6699981689453,
      "volume": 4838000
    },
    {
      "time": "2025-12-12",
      "open": 181.7899932861328,
      "high": 183.22999572753906,
      "low": 178.64999389648438,
      "close": 179.4199981689453,
      "volume": 5980500
    },
    {
      "time": "2025-12-15",
      "open": 175.35000610351562,
      "high": 179.36000061035156,
      "low": 174,
      "close": 177.97000122070312,
      "volume": 9037500
    },
    {
      "time": "2025-12-16",
      "open": 178.33999633789062,
      "high": 179.02999877929688,
      "low": 176,
      "close": 177.55999755859375,
      "volume": 5746900
    },
    {
      "time": "2025-12-17",
      "open": 177.8699951171875,
      "high": 179.63999938964844,
      "low": 173.69000244140625,
      "close": 174.49000549316406,
      "volume": 8865600
    },
    {
      "time": "2025-12-18",
      "open": 176.8000030517578,
      "high": 178.89999389648438,
      "low": 175.89999389648438,
      "close": 176.19000244140625,
      "volume": 8546200
    },
    {
      "time": "2025-12-19",
      "open": 175.72000122070312,
      "high": 178.24000549316406,
      "low": 175.58999633789062,
      "close": 176.2899932861328,
      "volume": 19091700
    },
    {
      "time": "2025-12-22",
      "open": 179.49000549316406,
      "high": 179.89999389648438,
      "low": 177.97000122070312,
      "close": 178.82000732421875,
      "volume": 5373100
    },
    {
      "time": "2025-12-23",
      "open": 178.27000427246094,
      "high": 178.61000061035156,
      "low": 176.67999267578125,
      "close": 177.0800018310547,
      "volume": 3500300
    },
    {
      "time": "2025-12-24",
      "open": 177.33999633789062,
      "high": 178.02000427246094,
      "low": 176.8000030517578,
      "close": 177.1300048828125,
      "volume": 1266500
    },
    {
      "time": "2025-12-26",
      "open": 177.72000122070312,
      "high": 178.52000427246094,
      "low": 176.42999267578125,
      "close": 176.8800048828125,
      "volume": 3191100
    },
    {
      "time": "2025-12-29",
      "open": 176.50999450683594,
      "high": 177.64999389648438,
      "low": 175.10000610351562,
      "close": 175.69000244140625,
      "volume": 4163200
    },
    {
      "time": "2025-12-30",
      "open": 175.9499969482422,
      "high": 176.47000122070312,
      "low": 175.25,
      "close": 175.4199981689453,
      "volume": 3904600
    },
    {
      "time": "2025-12-31",
      "open": 175.8000030517578,
      "high": 176.17999267578125,
      "low": 173.44000244140625,
      "close": 173.49000549316406,
      "volume": 3426900
    },
    {
      "time": "2026-01-02",
      "open": 174.97000122070312,
      "high": 178.88999938964844,
      "low": 174.91000366210938,
      "close": 177.52000427246094,
      "volume": 6133600
    },
    {
      "time": "2026-01-05",
      "open": 178.02000427246094,
      "high": 182.88999938964844,
      "low": 176.88999938964844,
      "close": 177.1699981689453,
      "volume": 6755000
    },
    {
      "time": "2026-01-06",
      "open": 180.08999633789062,
      "high": 192.9199981689453,
      "low": 180.08999633789062,
      "close": 192.10000610351562,
      "volume": 13219400
    },
    {
      "time": "2026-01-07",
      "open": 188.47000122070312,
      "high": 190.72000122070312,
      "low": 184.49000549316406,
      "close": 185.7100067138672,
      "volume": 8341300
    },
    {
      "time": "2026-01-08",
      "open": 182.8300018310547,
      "high": 189.0800018310547,
      "low": 182.5500030517578,
      "close": 188.4499969482422,
      "volume": 6857300
    },
    {
      "time": "2026-01-09",
      "open": 188.8000030517578,
      "high": 191.39999389648438,
      "low": 187.50999450683594,
      "close": 190.30999755859375,
      "volume": 6018300
    },
    {
      "time": "2026-01-12",
      "open": 188.85000610351562,
      "high": 190.82000732421875,
      "low": 188,
      "close": 189.07000732421875,
      "volume": 6502600
    },
    {
      "time": "2026-01-13",
      "open": 189.27999877929688,
      "high": 189.75,
      "low": 187.64999389648438,
      "close": 188.52999877929688,
      "volume": 4135000
    },
    {
      "time": "2026-01-14",
      "open": 187.5,
      "high": 193.61000061035156,
      "low": 187.44000244140625,
      "close": 193.4499969482422,
      "volume": 7988800
    },
    {
      "time": "2026-01-15",
      "open": 194.92999267578125,
      "high": 196.63999938964844,
      "low": 188.77000427246094,
      "close": 189.1199951171875,
      "volume": 6942600
    },
    {
      "time": "2026-01-16",
      "open": 190.22999572753906,
      "high": 192.47000122070312,
      "low": 190.07000732421875,
      "close": 191.5800018310547,
      "volume": 6944800
    },
    {
      "time": "2026-01-20",
      "open": 190.24000549316406,
      "high": 192.42999267578125,
      "low": 187.9499969482422,
      "close": 189.58999633789062,
      "volume": 9516600
    },
    {
      "time": "2026-01-21",
      "open": 191.4499969482422,
      "high": 196.1300048828125,
      "low": 191.25999450683594,
      "close": 194.41000366210938,
      "volume": 7272000
    },
    {
      "time": "2026-01-22",
      "open": 197.3000030517578,
      "high": 199.42999267578125,
      "low": 193.67999267578125,
      "close": 194.99000549316406,
      "volume": 7264000
    },
    {
      "time": "2026-01-23",
      "open": 195.75999450683594,
      "high": 196.41000366210938,
      "low": 191.1300048828125,
      "close": 193.30999755859375,
      "volume": 6691300
    },
    {
      "time": "2026-01-26",
      "open": 193.30999755859375,
      "high": 196.83999633789062,
      "low": 192.44000244140625,
      "close": 196.58999633789062,
      "volume": 9169300
    },
    {
      "time": "2026-01-27",
      "open": 194.69000244140625,
      "high": 198.41000366210938,
      "low": 194.33999633789062,
      "close": 196.6300048828125,
      "volume": 10748800
    },
    {
      "time": "2026-01-28",
      "open": 203.86000061035156,
      "high": 216.58999633789062,
      "low": 203.72000122070312,
      "close": 216.1699981689453,
      "volume": 19603400
    },
    {
      "time": "2026-01-29",
      "open": 216.39999389648438,
      "high": 222,
      "low": 214.82000732421875,
      "close": 218.97000122070312,
      "volume": 14120000
    },
    {
      "time": "2026-01-30",
      "open": 216.05999755859375,
      "high": 216.4600067138672,
      "low": 213.05999755859375,
      "close": 215.5500030517578,
      "volume": 9086800
    },
    {
      "time": "2026-02-02",
      "open": 215.44000244140625,
      "high": 225.25999450683594,
      "low": 214.83999633789062,
      "close": 225.00999450683594,
      "volume": 11194900
    },
    {
      "time": "2026-02-03",
      "open": 224.24000549316406,
      "high": 228.8300018310547,
      "low": 222.6999969482422,
      "close": 225.2100067138672,
      "volume": 15207600
    },
    {
      "time": "2026-02-04",
      "open": 222.1300048828125,
      "high": 228.2899932861328,
      "low": 218.66000366210938,
      "close": 222.9199981689453,
      "volume": 14542500
    },
    {
      "time": "2026-02-05",
      "open": 221.64999389648438,
      "high": 225.82000732421875,
      "low": 218.89999389648438,
      "close": 223.97999572753906,
      "volume": 11044200
    },
    {
      "time": "2026-02-06",
      "open": 225.6300048828125,
      "high": 226.75999450683594,
      "low": 218.58999633789062,
      "close": 221.44000244140625,
      "volume": 9397500
    },
    {
      "time": "2026-02-09",
      "open": 221.25999450683594,
      "high": 222.16000366210938,
      "low": 218.24000549316406,
      "close": 218.77000427246094,
      "volume": 9246700
    },
    {
      "time": "2026-02-10",
      "open": 216.8300018310547,
      "high": 222.0800018310547,
      "low": 216.1300048828125,
      "close": 220.9199981689453,
      "volume": 5101000
    },
    {
      "time": "2026-02-11",
      "open": 223.1300048828125,
      "high": 231.32000732421875,
      "low": 223.1300048828125,
      "close": 226.55999755859375,
      "volume": 9132600
    },
    {
      "time": "2026-02-12",
      "open": 226.67999267578125,
      "high": 229.5,
      "low": 221.8699951171875,
      "close": 223,
      "volume": 8474700
    },
    {
      "time": "2026-02-13",
      "open": 221.6699981689453,
      "high": 226.88999938964844,
      "low": 221.5399932861328,
      "close": 226.16000366210938,
      "volume": 5011900
    },
    {
      "time": "2026-02-17",
      "open": 226.52999877929688,
      "high": 228.4499969482422,
      "low": 222.80999755859375,
      "close": 225.69000244140625,
      "volume": 5454800
    },
    {
      "time": "2026-02-18",
      "open": 229.8800048828125,
      "high": 230,
      "low": 221.36000061035156,
      "close": 223.32000732421875,
      "volume": 6667800
    },
    {
      "time": "2026-02-19",
      "open": 221.14999389648438,
      "high": 222.0399932861328,
      "low": 217.4199981689453,
      "close": 218.0500030517578,
      "volume": 5002200
    },
    {
      "time": "2026-02-20",
      "open": 216.74000549316406,
      "high": 220.1999969482422,
      "low": 216.52999877929688,
      "close": 219.72999572753906,
      "volume": 5457500
    },
    {
      "time": "2026-02-23",
      "open": 218.89999389648438,
      "high": 222.7899932861328,
      "low": 218.89999389648438,
      "close": 219.86000061035156,
      "volume": 7877400
    },
    {
      "time": "2026-02-24",
      "open": 220.72000122070312,
      "high": 224.1699981689453,
      "low": 209.58999633789062,
      "close": 213.35000610351562,
      "volume": 9494300
    },
    {
      "time": "2026-02-25",
      "open": 214.39999389648438,
      "high": 215.89999389648438,
      "low": 210.22999572753906,
      "close": 213.89999389648438,
      "volume": 6997300
    },
    {
      "time": "2026-02-26",
      "open": 214.4499969482422,
      "high": 216.08999633789062,
      "low": 210.14999389648438,
      "close": 212.6300048828125,
      "volume": 6041500
    },
    {
      "time": "2026-02-27",
      "open": 211.22999572753906,
      "high": 212.6300048828125,
      "low": 208.25,
      "close": 212.11000061035156,
      "volume": 8275100
    },
    {
      "time": "2026-03-02",
      "open": 211.0399932861328,
      "high": 211.47000122070312,
      "low": 207.30999755859375,
      "close": 209.82000732421875,
      "volume": 6811300
    },
    {
      "time": "2026-03-03",
      "open": 205.88999938964844,
      "high": 206.57000732421875,
      "low": 201.75999450683594,
      "close": 202.6699981689453,
      "volume": 7496500
    },
    {
      "time": "2026-03-04",
      "open": 204.36000061035156,
      "high": 205.30999755859375,
      "low": 201.5,
      "close": 202.38999938964844,
      "volume": 5451500
    },
    {
      "time": "2026-03-05",
      "open": 200.91000366210938,
      "high": 201.94000244140625,
      "low": 194.77000427246094,
      "close": 197.97999572753906,
      "volume": 8051800
    },
    {
      "time": "2026-03-06",
      "open": 192.5,
      "high": 195.0500030517578,
      "low": 191.14999389648438,
      "close": 193.22999572753906,
      "volume": 7220500
    },
    {
      "time": "2026-03-09",
      "open": 192.75,
      "high": 197.16000366210938,
      "low": 189.67999267578125,
      "close": 196.1999969482422,
      "volume": 7597500
    },
    {
      "time": "2026-03-10",
      "open": 195.63999938964844,
      "high": 200.17999267578125,
      "low": 195.4499969482422,
      "close": 197.4600067138672,
      "volume": 5929200
    },
    {
      "time": "2026-03-11",
      "open": 198.5800018310547,
      "high": 201.42999267578125,
      "low": 197.49000549316406,
      "close": 198.6699981689453,
      "volume": 4995200
    },
    {
      "time": "2026-03-12",
      "open": 193.64999389648438,
      "high": 194.75999450683594,
      "low": 189.75,
      "close": 190.0500030517578,
      "volume": 8156800
    },
    {
      "time": "2026-03-13",
      "open": 191.47000122070312,
      "high": 193.75,
      "low": 190.13999938964844,
      "close": 190.77999877929688,
      "volume": 3688400
    },
    {
      "time": "2026-03-16",
      "open": 194.32000732421875,
      "high": 196.25999450683594,
      "low": 192.42999267578125,
      "close": 194.1300048828125,
      "volume": 4754900
    },
    {
      "time": "2026-03-17",
      "open": 195.8699951171875,
      "high": 196.42999267578125,
      "low": 193.77000427246094,
      "close": 194.4499969482422,
      "volume": 3385200
    },
    {
      "time": "2026-03-18",
      "open": 194.44000244140625,
      "high": 195.5399932861328,
      "low": 189.99000549316406,
      "close": 190.77999877929688,
      "volume": 5069200
    },
    {
      "time": "2026-03-19",
      "open": 187.77000427246094,
      "high": 190,
      "low": 184.89999389648438,
      "close": 188.2899932861328,
      "volume": 5868100
    },
    {
      "time": "2026-03-20",
      "open": 188.52000427246094,
      "high": 190.3300018310547,
      "low": 185.83999633789062,
      "close": 187.19000244140625,
      "volume": 15025200
    },
    {
      "time": "2026-03-23",
      "open": 194.60000610351562,
      "high": 194.97000122070312,
      "low": 188.42999267578125,
      "close": 188.6300048828125,
      "volume": 7452800
    },
    {
      "time": "2026-03-24",
      "open": 186.9499969482422,
      "high": 196.39999389648438,
      "low": 186.9499969482422,
      "close": 194.6300048828125,
      "volume": 7015200
    },
    {
      "time": "2026-03-25",
      "open": 197.52000427246094,
      "high": 198.97000122070312,
      "low": 195.52000427246094,
      "close": 196.77000427246094,
      "volume": 4505800
    },
    {
      "time": "2026-03-26",
      "open": 196.10000610351562,
      "high": 197.07000732421875,
      "low": 192.8800048828125,
      "close": 193.41000366210938,
      "volume": 6314400
    },
    {
      "time": "2026-03-27",
      "open": 191.7100067138672,
      "high": 192.97000122070312,
      "low": 189.3300018310547,
      "close": 190.3300018310547,
      "volume": 5792700
    },
    {
      "time": "2026-03-30",
      "open": 191.61000061035156,
      "high": 192.7100067138672,
      "low": 184.9499969482422,
      "close": 186.4199981689453,
      "volume": 6024700
    },
    {
      "time": "2026-03-31",
      "open": 190.27999877929688,
      "high": 194.55999755859375,
      "low": 188.47000122070312,
      "close": 194.13999938964844,
      "volume": 7277900
    },
    {
      "time": "2026-04-01",
      "open": 194.27999877929688,
      "high": 197.25999450683594,
      "low": 194.27999877929688,
      "close": 196.3000030517578,
      "volume": 5432000
    },
    {
      "time": "2026-04-02",
      "open": 192.3800048828125,
      "high": 196.07000732421875,
      "low": 191,
      "close": 194.8699951171875,
      "volume": 3408100
    },
    {
      "time": "2026-04-06",
      "open": 196.99000549316406,
      "high": 199.55999755859375,
      "low": 195.89999389648438,
      "close": 199.4199981689453,
      "volume": 4235600
    },
    {
      "time": "2026-04-07",
      "open": 198.50999450683594,
      "high": 200.3800048828125,
      "low": 195.4600067138672,
      "close": 199.74000549316406,
      "volume": 4659000
    },
    {
      "time": "2026-04-08",
      "open": 206.64999389648438,
      "high": 209.86000061035156,
      "low": 206.16000366210938,
      "close": 208.89999389648438,
      "volume": 7454600
    },
    {
      "time": "2026-04-09",
      "open": 212.57000732421875,
      "high": 215.92999267578125,
      "low": 210.8800048828125,
      "close": 214.97999572753906,
      "volume": 5499100
    },
    {
      "time": "2026-04-10",
      "open": 216.3800048828125,
      "high": 217.32000732421875,
      "low": 213.9199981689453,
      "close": 214.72999572753906,
      "volume": 4268000
    },
    {
      "time": "2026-04-13",
      "open": 213.9499969482422,
      "high": 217.1999969482422,
      "low": 212.11000061035156,
      "close": 216.7100067138672,
      "volume": 4630500
    },
    {
      "time": "2026-04-14",
      "open": 217.19000244140625,
      "high": 219.49000549316406,
      "low": 214.35000610351562,
      "close": 218.8699951171875,
      "volume": 5495200
    },
    {
      "time": "2026-04-15",
      "open": 217.55999755859375,
      "high": 218.30999755859375,
      "low": 211.6999969482422,
      "close": 216.2899932861328,
      "volume": 4459600
    },
    {
      "time": "2026-04-16",
      "open": 216.72000122070312,
      "high": 224.02000427246094,
      "low": 216.72000122070312,
      "close": 223.10000610351562,
      "volume": 6709000
    },
    {
      "time": "2026-04-17",
      "open": 228.25999450683594,
      "high": 230.52999877929688,
      "low": 224.6699981689453,
      "close": 229.82000732421875,
      "volume": 7091700
    },
    {
      "time": "2026-04-20",
      "open": 232.57000732421875,
      "high": 233.97000122070312,
      "low": 230.02000427246094,
      "close": 233.6999969482422,
      "volume": 6123300
    },
    {
      "time": "2026-04-21",
      "open": 234.5,
      "high": 236,
      "low": 230.63999938964844,
      "close": 233.14999389648438,
      "volume": 6833300
    },
    {
      "time": "2026-04-22",
      "open": 236.41000366210938,
      "high": 238.8000030517578,
      "low": 234.49000549316406,
      "close": 236.30999755859375,
      "volume": 11463100
    },
    {
      "time": "2026-04-23",
      "open": 260.30999755859375,
      "high": 284.1199951171875,
      "low": 259.30999755859375,
      "close": 282.2300109863281,
      "volume": 25659100
    },
    {
      "time": "2026-04-24",
      "open": 287.8299865722656,
      "high": 287.8299865722656,
      "low": 272.010009765625,
      "close": 277.1400146484375,
      "volume": 13943600
    },
    {
      "time": "2026-04-27",
      "open": 276.1700134277344,
      "high": 277.0199890136719,
      "low": 267.6300048828125,
      "close": 269.5,
      "volume": 9962700
    },
    {
      "time": "2026-04-28",
      "open": 267.489990234375,
      "high": 270.69000244140625,
      "low": 264.239990234375,
      "close": 265,
      "volume": 8369400
    },
    {
      "time": "2026-04-29",
      "open": 269.6300048828125,
      "high": 272.44000244140625,
      "low": 267.55999755859375,
      "close": 269.2200012207031,
      "volume": 7821400
    },
    {
      "time": "2026-04-30",
      "open": 270.2300109863281,
      "high": 281.9200134277344,
      "low": 266.3399963378906,
      "close": 281.0799865722656,
      "volume": 11066700
    },
    {
      "time": "2026-05-01",
      "open": 280.1000061035156,
      "high": 281.8699951171875,
      "low": 276.5400085449219,
      "close": 281.0199890136719,
      "volume": 4494300
    },
    {
      "time": "2026-05-04",
      "open": 283.69000244140625,
      "high": 283.7900085449219,
      "low": 276.6400146484375,
      "close": 280.8900146484375,
      "volume": 5525700
    },
    {
      "time": "2026-05-05",
      "open": 280.5,
      "high": 282.5,
      "low": 275.5799865722656,
      "close": 281,
      "volume": 7295200
    },
    {
      "time": "2026-05-06",
      "open": 279.04998779296875,
      "high": 292.6400146484375,
      "low": 279.04998779296875,
      "close": 289.44000244140625,
      "volume": 10183200
    },
    {
      "time": "2026-05-07",
      "open": 286.2900085449219,
      "high": 287.6600036621094,
      "low": 281,
      "close": 285.239990234375,
      "volume": 7017900
    },
    {
      "time": "2026-05-08",
      "open": 292.489990234375,
      "high": 292.5,
      "low": 286.3800048828125,
      "close": 287.79998779296875,
      "volume": 8881500
    },
    {
      "time": "2026-05-11",
      "open": 291.2900085449219,
      "high": 298.17999267578125,
      "low": 289,
      "close": 297.760009765625,
      "volume": 9347300
    },
    {
      "time": "2026-05-12",
      "open": 296.239990234375,
      "high": 296.29998779296875,
      "low": 287.6300048828125,
      "close": 295.1700134277344,
      "volume": 6431000
    },
    {
      "time": "2026-05-13",
      "open": 302.739990234375,
      "high": 309.32000732421875,
      "low": 301.9200134277344,
      "close": 306.3399963378906,
      "volume": 7546500
    },
    {
      "time": "2026-05-14",
      "open": 306.6700134277344,
      "high": 310.2900085449219,
      "low": 303.5,
      "close": 308.1700134277344,
      "volume": 5767800
    },
    {
      "time": "2026-05-15",
      "open": 302.69000244140625,
      "high": 307.55999755859375,
      "low": 297.79998779296875,
      "close": 302.7300109863281,
      "volume": 6661600
    },
    {
      "time": "2026-05-18",
      "open": 308.54998779296875,
      "high": 309.19000244140625,
      "low": 295.4599914550781,
      "close": 300.6000061035156,
      "volume": 6513100
    },
    {
      "time": "2026-05-19",
      "open": 292.6099853515625,
      "high": 305.5,
      "low": 291.95001220703125,
      "close": 302.30999755859375,
      "volume": 7296900
    },
    {
      "time": "2026-05-20",
      "open": 305.2200012207031,
      "high": 305.739990234375,
      "low": 298.95001220703125,
      "close": 304.8800048828125,
      "volume": 7660700
    },
    {
      "time": "2026-05-21",
      "open": 300.8900146484375,
      "high": 303.07000732421875,
      "low": 294.7799987792969,
      "close": 298.3900146484375,
      "volume": 5663700
    },
    {
      "time": "2026-05-22",
      "open": 305.3999938964844,
      "high": 315.57000732421875,
      "low": 303,
      "close": 309.2099914550781,
      "volume": 7129100
    },
    {
      "time": "2026-05-26",
      "open": 318.42999267578125,
      "high": 326.4200134277344,
      "low": 315.3500061035156,
      "close": 324.8900146484375,
      "volume": 8480000
    },
    {
      "time": "2026-05-27",
      "open": 331.45001220703125,
      "high": 331.510009765625,
      "low": 313.17999267578125,
      "close": 317.45001220703125,
      "volume": 6740600
    },
    {
      "time": "2026-05-28",
      "open": 320.1600036621094,
      "high": 321.2900085449219,
      "low": 313.1099853515625,
      "close": 315.95001220703125,
      "volume": 5884400
    },
    {
      "time": "2026-05-29",
      "open": 316.4800109863281,
      "high": 319,
      "low": 303.7699890136719,
      "close": 305.67999267578125,
      "volume": 16785100
    },
    {
      "time": "2026-06-01",
      "open": 297.3800048828125,
      "high": 302,
      "low": 289.92999267578125,
      "close": 293.20001220703125,
      "volume": 9623100
    },
    {
      "time": "2026-06-02",
      "open": 301.260009765625,
      "high": 308.3999938964844,
      "low": 298.9800109863281,
      "close": 308.1199951171875,
      "volume": 11136800
    },
    {
      "time": "2026-06-03",
      "open": 308.6400146484375,
      "high": 312.760009765625,
      "low": 301.6400146484375,
      "close": 308.5899963378906,
      "volume": 6730100
    },
    {
      "time": "2026-06-04",
      "open": 305.5299987792969,
      "high": 310.7200012207031,
      "low": 303.29998779296875,
      "close": 305.3699951171875,
      "volume": 7924400
    },
    {
      "time": "2026-06-05",
      "open": 298.7200012207031,
      "high": 298.80999755859375,
      "low": 284.17999267578125,
      "close": 285.05999755859375,
      "volume": 11937400
    },
    {
      "time": "2026-06-08",
      "open": 293.7300109863281,
      "high": 295.5799865722656,
      "low": 287.5299987792969,
      "close": 290.8999938964844,
      "volume": 7791100
    },
    {
      "time": "2026-06-09",
      "open": 297.8399963378906,
      "high": 298.0299987792969,
      "low": 273.8800048828125,
      "close": 288.6300048828125,
      "volume": 8920600
    },
    {
      "time": "2026-06-10",
      "open": 285.82000732421875,
      "high": 292.5799865722656,
      "low": 281.8399963378906,
      "close": 282.010009765625,
      "volume": 7325400
    },
    {
      "time": "2026-06-11",
      "open": 289.8900146484375,
      "high": 298.67999267578125,
      "low": 285.7900085449219,
      "close": 297.1000061035156,
      "volume": 9862700
    },
    {
      "time": "2026-06-12",
      "open": 298.989990234375,
      "high": 303.0299987792969,
      "low": 295.8500061035156,
      "close": 301.1199951171875,
      "volume": 5368300
    },
    {
      "time": "2026-06-15",
      "open": 310.1099853515625,
      "high": 315.8599853515625,
      "low": 307.8699951171875,
      "close": 313.3399963378906,
      "volume": 7459200
    },
    {
      "time": "2026-06-16",
      "open": 311.55999755859375,
      "high": 319.2200012207031,
      "low": 305.489990234375,
      "close": 305.7099914550781,
      "volume": 7706700
    },
    {
      "time": "2026-06-17",
      "open": 307.1199951171875,
      "high": 311.7300109863281,
      "low": 299.239990234375,
      "close": 301.8800048828125,
      "volume": 7098300
    },
    {
      "time": "2026-06-18",
      "open": 313.1099853515625,
      "high": 323.6000061035156,
      "low": 311.55999755859375,
      "close": 322.8599853515625,
      "volume": 21929600
    },
    {
      "time": "2026-06-22",
      "open": 328,
      "high": 334.0299987792969,
      "low": 326.0400085449219,
      "close": 332.2799987792969,
      "volume": 8954600
    },
    {
      "time": "2026-06-23",
      "open": 313.9100036621094,
      "high": 316.260009765625,
      "low": 301.0799865722656,
      "close": 304.3599853515625,
      "volume": 10814300
    },
    {
      "time": "2026-06-24",
      "open": 303.1300048828125,
      "high": 307.82000732421875,
      "low": 300.07000732421875,
      "close": 303.1099853515625,
      "volume": 8761600
    },
    {
      "time": "2026-06-25",
      "open": 315.70001220703125,
      "high": 316.5899963378906,
      "low": 305,
      "close": 311.80999755859375,
      "volume": 8782800
    },
    {
      "time": "2026-06-26",
      "open": 302.4599914550781,
      "high": 305,
      "low": 279.54998779296875,
      "close": 285.42999267578125,
      "volume": 29822600
    },
    {
      "time": "2026-06-29",
      "open": 280.3299865722656,
      "high": 290.2699890136719,
      "low": 275.7799987792969,
      "close": 285.4800109863281,
      "volume": 12982600
    },
    {
      "time": "2026-06-30",
      "open": 286.2300109863281,
      "high": 300.2300109863281,
      "low": 286.2300109863281,
      "close": 298.07000732421875,
      "volume": 10944300
    },
    {
      "time": "2026-07-01",
      "open": 294.1000061035156,
      "high": 303.29998779296875,
      "low": 293.07000732421875,
      "close": 298.4100036621094,
      "volume": 8737100
    },
    {
      "time": "2026-07-02",
      "open": 299.9800109863281,
      "high": 305.2699890136719,
      "low": 288.6199951171875,
      "close": 293.0799865722656,
      "volume": 9766000
    },
    {
      "time": "2026-07-06",
      "open": 299.6600036621094,
      "high": 306.0199890136719,
      "low": 299.239990234375,
      "close": 303.5,
      "volume": 6726400
    },
    {
      "time": "2026-07-07",
      "open": 292.67999267578125,
      "high": 296.3800048828125,
      "low": 285.3900146484375,
      "close": 293.29998779296875,
      "volume": 8287400
    },
    {
      "time": "2026-07-08",
      "open": 288,
      "high": 307.42999267578125,
      "low": 288,
      "close": 301.32000732421875,
      "volume": 6535400
    },
    {
      "time": "2026-07-09",
      "open": 309.8500061035156,
      "high": 315.3399963378906,
      "low": 305.4100036621094,
      "close": 308.5299987792969,
      "volume": 6228700
    },
    {
      "time": "2026-07-10",
      "open": 304.20001220703125,
      "high": 312.92999267578125,
      "low": 303.3999938964844,
      "close": 311.4599914550781,
      "volume": 4141500
    },
    {
      "time": "2026-07-13",
      "open": 308.5199890136719,
      "high": 308.5199890136719,
      "low": 296.80999755859375,
      "close": 298.57000732421875,
      "volume": 7559500
    },
    {
      "time": "2026-07-14",
      "open": 309.0199890136719,
      "high": 310.57000732421875,
      "low": 301.8900146484375,
      "close": 305.54998779296875,
      "volume": 5836800
    },
    {
      "time": "2026-07-15",
      "open": 312.010009765625,
      "high": 312.010009765625,
      "low": 295.510009765625,
      "close": 301.19000244140625,
      "volume": 6393100
    },
    {
      "time": "2026-07-16",
      "open": 293.510009765625,
      "high": 294.760009765625,
      "low": 288.5,
      "close": 291.2200012207031,
      "volume": 7151300
    },
    {
      "time": "2026-07-17",
      "open": 282.8900146484375,
      "high": 289.25,
      "low": 279.2300109863281,
      "close": 284.0199890136719,
      "volume": 7655000
    },
    {
      "time": "2026-07-20",
      "open": 288.30999755859375,
      "high": 292.69000244140625,
      "low": 283.489990234375,
      "close": 284.07000732421875,
      "volume": 5206900
    },
    {
      "time": "2026-07-21",
      "open": 296.1099853515625,
      "high": 297.5899963378906,
      "low": 290.07000732421875,
      "close": 291.29998779296875,
      "volume": 10204200
    },
    {
      "time": "2026-07-22",
      "open": 285.2099914550781,
      "high": 296.25,
      "low": 285.2099914550781,
      "close": 294.19000244140625,
      "volume": 10747300
    },
    {
      "time": "2026-07-23",
      "open": 277.29998779296875,
      "high": 288.3299865722656,
      "low": 274.1000061035156,
      "close": 284.989990234375,
      "volume": 11742800
    },
    {
      "time": "2026-07-24",
      "open": 281.1099853515625,
      "high": 283.8900146484375,
      "low": 276.29998779296875,
      "close": 279.5799865722656,
      "volume": 8268500
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 188.73320037841796
    },
    {
      "time": "2025-10-06",
      "value": 188.66960021972656
    },
    {
      "time": "2025-10-07",
      "value": 188.42560028076173
    },
    {
      "time": "2025-10-08",
      "value": 188.2300003051758
    },
    {
      "time": "2025-10-09",
      "value": 188.0188003540039
    },
    {
      "time": "2025-10-10",
      "value": 187.83160034179687
    },
    {
      "time": "2025-10-13",
      "value": 187.71660034179686
    },
    {
      "time": "2025-10-14",
      "value": 187.54080047607422
    },
    {
      "time": "2025-10-15",
      "value": 187.33820068359375
    },
    {
      "time": "2025-10-16",
      "value": 187.12960052490234
    },
    {
      "time": "2025-10-17",
      "value": 186.94300048828126
    },
    {
      "time": "2025-10-20",
      "value": 186.790400390625
    },
    {
      "time": "2025-10-21",
      "value": 186.73300018310547
    },
    {
      "time": "2025-10-22",
      "value": 186.28780029296874
    },
    {
      "time": "2025-10-23",
      "value": 185.8658004760742
    },
    {
      "time": "2025-10-24",
      "value": 185.37420043945312
    },
    {
      "time": "2025-10-27",
      "value": 184.87100036621095
    },
    {
      "time": "2025-10-28",
      "value": 184.32260040283202
    },
    {
      "time": "2025-10-29",
      "value": 183.60900024414062
    },
    {
      "time": "2025-10-30",
      "value": 182.80380004882812
    },
    {
      "time": "2025-10-31",
      "value": 182.01880004882813
    },
    {
      "time": "2025-11-03",
      "value": 181.1268002319336
    },
    {
      "time": "2025-11-04",
      "value": 180.19460021972657
    },
    {
      "time": "2025-11-05",
      "value": 179.34640045166014
    },
    {
      "time": "2025-11-06",
      "value": 178.46460052490235
    },
    {
      "time": "2025-11-07",
      "value": 177.5938006591797
    },
    {
      "time": "2025-11-10",
      "value": 176.75580078125
    },
    {
      "time": "2025-11-11",
      "value": 175.9542007446289
    },
    {
      "time": "2025-11-12",
      "value": 175.30120056152344
    },
    {
      "time": "2025-11-13",
      "value": 174.80000061035156
    },
    {
      "time": "2025-11-14",
      "value": 174.22800079345703
    },
    {
      "time": "2025-11-17",
      "value": 173.61140075683593
    },
    {
      "time": "2025-11-18",
      "value": 173.05720092773439
    },
    {
      "time": "2025-11-19",
      "value": 172.51880096435548
    },
    {
      "time": "2025-11-20",
      "value": 171.89840087890624
    },
    {
      "time": "2025-11-21",
      "value": 171.43440063476564
    },
    {
      "time": "2025-11-24",
      "value": 171.0956005859375
    },
    {
      "time": "2025-11-25",
      "value": 170.77840057373047
    },
    {
      "time": "2025-11-26",
      "value": 170.47940063476562
    },
    {
      "time": "2025-11-28",
      "value": 170.2124008178711
    },
    {
      "time": "2025-12-01",
      "value": 169.98820098876953
    },
    {
      "time": "2025-12-02",
      "value": 169.9010009765625
    },
    {
      "time": "2025-12-03",
      "value": 169.91220123291015
    },
    {
      "time": "2025-12-04",
      "value": 169.82580108642577
    },
    {
      "time": "2025-12-05",
      "value": 169.8358010864258
    },
    {
      "time": "2025-12-08",
      "value": 169.76360107421874
    },
    {
      "time": "2025-12-09",
      "value": 169.68940124511718
    },
    {
      "time": "2025-12-10",
      "value": 169.6482012939453
    },
    {
      "time": "2025-12-11",
      "value": 169.67380126953125
    },
    {
      "time": "2025-12-12",
      "value": 169.6158010864258
    },
    {
      "time": "2025-12-15",
      "value": 169.56880096435546
    },
    {
      "time": "2025-12-16",
      "value": 169.48380096435548
    },
    {
      "time": "2025-12-17",
      "value": 169.4326010131836
    },
    {
      "time": "2025-12-18",
      "value": 169.3244009399414
    },
    {
      "time": "2025-12-19",
      "value": 169.27100067138673
    },
    {
      "time": "2025-12-22",
      "value": 169.41340087890626
    },
    {
      "time": "2025-12-23",
      "value": 169.4528009033203
    },
    {
      "time": "2025-12-24",
      "value": 169.51660095214845
    },
    {
      "time": "2025-12-26",
      "value": 169.54880096435548
    },
    {
      "time": "2025-12-29",
      "value": 169.55300109863282
    },
    {
      "time": "2025-12-30",
      "value": 169.5298010253906
    },
    {
      "time": "2025-12-31",
      "value": 169.4078012084961
    },
    {
      "time": "2026-01-02",
      "value": 169.3414013671875
    },
    {
      "time": "2026-01-05",
      "value": 169.47060119628907
    },
    {
      "time": "2026-01-06",
      "value": 169.86880126953125
    },
    {
      "time": "2026-01-07",
      "value": 170.20040130615234
    },
    {
      "time": "2026-01-08",
      "value": 170.581201171875
    },
    {
      "time": "2026-01-09",
      "value": 171.04920104980468
    },
    {
      "time": "2026-01-12",
      "value": 171.62540130615236
    },
    {
      "time": "2026-01-13",
      "value": 172.18580139160156
    },
    {
      "time": "2026-01-14",
      "value": 172.82560119628906
    },
    {
      "time": "2026-01-15",
      "value": 173.37880096435546
    },
    {
      "time": "2026-01-16",
      "value": 174.02320098876953
    },
    {
      "time": "2026-01-20",
      "value": 174.54360076904297
    },
    {
      "time": "2026-01-21",
      "value": 175.2042007446289
    },
    {
      "time": "2026-01-22",
      "value": 175.89300079345702
    },
    {
      "time": "2026-01-23",
      "value": 176.54760070800782
    },
    {
      "time": "2026-01-26",
      "value": 177.28480072021483
    },
    {
      "time": "2026-01-27",
      "value": 177.95560089111328
    },
    {
      "time": "2026-01-28",
      "value": 179.0344009399414
    },
    {
      "time": "2026-01-29",
      "value": 180.22720092773437
    },
    {
      "time": "2026-01-30",
      "value": 181.43840087890624
    },
    {
      "time": "2026-02-02",
      "value": 182.7922006225586
    },
    {
      "time": "2026-02-03",
      "value": 184.15460083007812
    },
    {
      "time": "2026-02-04",
      "value": 185.54640075683594
    },
    {
      "time": "2026-02-05",
      "value": 186.83800079345704
    },
    {
      "time": "2026-02-06",
      "value": 188.04160095214843
    },
    {
      "time": "2026-02-09",
      "value": 189.18160095214844
    },
    {
      "time": "2026-02-10",
      "value": 190.29300079345703
    },
    {
      "time": "2026-02-11",
      "value": 191.4588006591797
    },
    {
      "time": "2026-02-12",
      "value": 192.5556005859375
    },
    {
      "time": "2026-02-13",
      "value": 193.57360076904297
    },
    {
      "time": "2026-02-17",
      "value": 194.43540069580078
    },
    {
      "time": "2026-02-18",
      "value": 195.2994009399414
    },
    {
      "time": "2026-02-19",
      "value": 196.00960113525392
    },
    {
      "time": "2026-02-20",
      "value": 196.78540100097655
    },
    {
      "time": "2026-02-23",
      "value": 197.59220092773438
    },
    {
      "time": "2026-02-24",
      "value": 198.22580108642578
    },
    {
      "time": "2026-02-25",
      "value": 198.87040100097656
    },
    {
      "time": "2026-02-26",
      "value": 199.5346011352539
    },
    {
      "time": "2026-02-27",
      "value": 200.21740112304687
    },
    {
      "time": "2026-03-02",
      "value": 200.86260131835937
    },
    {
      "time": "2026-03-03",
      "value": 201.426201171875
    },
    {
      "time": "2026-03-04",
      "value": 201.95020111083986
    },
    {
      "time": "2026-03-05",
      "value": 202.38400115966797
    },
    {
      "time": "2026-03-06",
      "value": 202.67220092773437
    },
    {
      "time": "2026-03-09",
      "value": 203.05460083007813
    },
    {
      "time": "2026-03-10",
      "value": 203.46120086669922
    },
    {
      "time": "2026-03-11",
      "value": 203.89700073242187
    },
    {
      "time": "2026-03-12",
      "value": 204.1842007446289
    },
    {
      "time": "2026-03-13",
      "value": 204.49140075683593
    },
    {
      "time": "2026-03-16",
      "value": 204.9042007446289
    },
    {
      "time": "2026-03-17",
      "value": 205.24280059814453
    },
    {
      "time": "2026-03-18",
      "value": 205.51500061035156
    },
    {
      "time": "2026-03-19",
      "value": 205.43880035400392
    },
    {
      "time": "2026-03-20",
      "value": 205.4684002685547
    },
    {
      "time": "2026-03-23",
      "value": 205.4720004272461
    },
    {
      "time": "2026-03-24",
      "value": 205.55840057373047
    },
    {
      "time": "2026-03-25",
      "value": 205.71240051269533
    },
    {
      "time": "2026-03-26",
      "value": 205.81000061035155
    },
    {
      "time": "2026-03-27",
      "value": 205.7476007080078
    },
    {
      "time": "2026-03-30",
      "value": 205.69360076904297
    },
    {
      "time": "2026-03-31",
      "value": 205.74480072021484
    },
    {
      "time": "2026-04-01",
      "value": 205.87900085449218
    },
    {
      "time": "2026-04-02",
      "value": 205.88820068359374
    },
    {
      "time": "2026-04-06",
      "value": 205.97680053710937
    },
    {
      "time": "2026-04-07",
      "value": 206.10540069580077
    },
    {
      "time": "2026-04-08",
      "value": 206.35160064697266
    },
    {
      "time": "2026-04-09",
      "value": 206.71860046386718
    },
    {
      "time": "2026-04-10",
      "value": 206.68980041503906
    },
    {
      "time": "2026-04-13",
      "value": 206.64460052490233
    },
    {
      "time": "2026-04-14",
      "value": 206.71100036621092
    },
    {
      "time": "2026-04-15",
      "value": 206.53660034179688
    },
    {
      "time": "2026-04-16",
      "value": 206.49440032958984
    },
    {
      "time": "2026-04-17",
      "value": 206.6324005126953
    },
    {
      "time": "2026-04-20",
      "value": 206.82680053710936
    },
    {
      "time": "2026-04-21",
      "value": 207.06100036621095
    },
    {
      "time": "2026-04-22",
      "value": 207.4118002319336
    },
    {
      "time": "2026-04-23",
      "value": 208.63800048828125
    },
    {
      "time": "2026-04-24",
      "value": 209.64960083007813
    },
    {
      "time": "2026-04-27",
      "value": 210.57960083007814
    },
    {
      "time": "2026-04-28",
      "value": 211.35640075683594
    },
    {
      "time": "2026-04-29",
      "value": 212.22700073242189
    },
    {
      "time": "2026-04-30",
      "value": 213.38220031738283
    },
    {
      "time": "2026-05-01",
      "value": 214.6416000366211
    },
    {
      "time": "2026-05-04",
      "value": 215.86480041503907
    },
    {
      "time": "2026-05-05",
      "value": 217.08760040283204
    },
    {
      "time": "2026-05-06",
      "value": 218.60940032958985
    },
    {
      "time": "2026-05-07",
      "value": 220.03620025634766
    },
    {
      "time": "2026-05-08",
      "value": 221.5395999145508
    },
    {
      "time": "2026-05-11",
      "value": 223.25260009765626
    },
    {
      "time": "2026-05-12",
      "value": 224.95960021972655
    },
    {
      "time": "2026-05-13",
      "value": 227.03300018310546
    },
    {
      "time": "2026-05-14",
      "value": 229.14860046386718
    },
    {
      "time": "2026-05-15",
      "value": 231.24360076904296
    },
    {
      "time": "2026-05-18",
      "value": 233.3910009765625
    },
    {
      "time": "2026-05-19",
      "value": 235.51320098876954
    },
    {
      "time": "2026-05-20",
      "value": 237.66160095214843
    },
    {
      "time": "2026-05-21",
      "value": 239.65600128173827
    },
    {
      "time": "2026-05-22",
      "value": 242.0392010498047
    },
    {
      "time": "2026-05-26",
      "value": 244.7214013671875
    },
    {
      "time": "2026-05-27",
      "value": 247.18780151367187
    },
    {
      "time": "2026-05-28",
      "value": 249.61780181884765
    },
    {
      "time": "2026-05-29",
      "value": 251.91580169677735
    },
    {
      "time": "2026-06-01",
      "value": 254.01400207519532
    },
    {
      "time": "2026-06-02",
      "value": 256.43260192871094
    },
    {
      "time": "2026-06-03",
      "value": 258.8318017578125
    },
    {
      "time": "2026-06-04",
      "value": 261.0466015625
    },
    {
      "time": "2026-06-05",
      "value": 262.81240142822264
    },
    {
      "time": "2026-06-08",
      "value": 264.7622012329102
    },
    {
      "time": "2026-06-09",
      "value": 266.7282012939453
    },
    {
      "time": "2026-06-10",
      "value": 268.6400015258789
    },
    {
      "time": "2026-06-11",
      "value": 270.69920166015623
    },
    {
      "time": "2026-06-12",
      "value": 272.79560150146483
    },
    {
      "time": "2026-06-15",
      "value": 275.1650015258789
    },
    {
      "time": "2026-06-16",
      "value": 277.2908013916016
    },
    {
      "time": "2026-06-17",
      "value": 279.3336013793945
    },
    {
      "time": "2026-06-18",
      "value": 281.6128012084961
    },
    {
      "time": "2026-06-22",
      "value": 283.95880126953125
    },
    {
      "time": "2026-06-23",
      "value": 285.7514010620117
    },
    {
      "time": "2026-06-24",
      "value": 287.4794006347656
    },
    {
      "time": "2026-06-25",
      "value": 289.33820068359375
    },
    {
      "time": "2026-06-26",
      "value": 290.7210006713867
    },
    {
      "time": "2026-06-29",
      "value": 291.96860076904295
    },
    {
      "time": "2026-06-30",
      "value": 293.33360076904296
    },
    {
      "time": "2026-07-01",
      "value": 294.6278009033203
    },
    {
      "time": "2026-07-02",
      "value": 295.82640075683594
    },
    {
      "time": "2026-07-06",
      "value": 297.1702008056641
    },
    {
      "time": "2026-07-07",
      "value": 297.3916003417969
    },
    {
      "time": "2026-07-08",
      "value": 297.8752001953125
    },
    {
      "time": "2026-07-09",
      "value": 298.65580017089843
    },
    {
      "time": "2026-07-10",
      "value": 299.585
    },
    {
      "time": "2026-07-13",
      "value": 300.1720001220703
    },
    {
      "time": "2026-07-14",
      "value": 300.66140014648437
    },
    {
      "time": "2026-07-15",
      "value": 301.0648004150391
    },
    {
      "time": "2026-07-16",
      "value": 301.2714001464844
    },
    {
      "time": "2026-07-17",
      "value": 301.3317999267578
    },
    {
      "time": "2026-07-20",
      "value": 301.2244000244141
    },
    {
      "time": "2026-07-21",
      "value": 301.3455999755859
    },
    {
      "time": "2026-07-22",
      "value": 301.4734002685547
    },
    {
      "time": "2026-07-23",
      "value": 301.2179998779297
    },
    {
      "time": "2026-07-24",
      "value": 300.9061993408203
    }
  ],
  "analysis": null
}