{
  "ok": true,
  "cached": false,
  "ticker": "TYL",
  "price": 358.47,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [
    {
      "owner": "MOORE H LYNN JR",
      "title": "President and CEO",
      "is_csuite": 1,
      "value": 3448280,
      "avg_price": 372.79,
      "filing_date": "2026-09-01"
    },
    {
      "owner": "Puckett Jeffrey David",
      "title": "Chief Operating Officer",
      "is_csuite": 1,
      "value": 3029698,
      "avg_price": 356.44,
      "filing_date": "2026-08-26"
    }
  ],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-08-18",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-05-15",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-04-14",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-03-13",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Tyler Technologies (TYL) Is Up 6.3% After Nebraska Adopts AI Assistant Statewide And Alabama Cloud Win",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/technology/ai/articles/tyler-technologies-tyl-6-3-201130097.html",
      "published": "2026-09-03"
    },
    {
      "title": "Tyler Technologies CEO Sells $3.4M: Worrying or Routine?",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/150155d2-25b5-3658-b0dd-8b8e7c95a9ee/tyler-technologies-ceo-sells.html",
      "published": "2026-09-02"
    },
    {
      "title": "Tyler Technologies Insider Sold Shares Worth $3,448,280, According to a Recent SEC Filing",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/tyler-technologies-insider-sold-shares-195740258.html",
      "published": "2026-09-01"
    },
    {
      "title": "Nebraska Expands Tyler Technologies’ AI Enabled Solutions Footprint Following Successful Pilot Program",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/technology/ai/articles/nebraska-expands-tyler-technologies-ai-131700313.html",
      "published": "2026-09-01"
    },
    {
      "title": "Tyler Technologies (TYL) Boosts 2030 Financial Goals After Successful Cloud Transition",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/markets/stocks/articles/tyler-technologies-tyl-boosts-2030-134223842.html",
      "published": "2026-08-31"
    },
    {
      "title": "Tyler Technologies (TYL) Up 14.4% Since Last Earnings Report: Can It Continue?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/tyler-technologies-tyl-14-4-153018884.html",
      "published": "2026-08-28"
    },
    {
      "title": "Are Wall Street Analysts Bullish on Tyler Technologies Stock?",
      "publisher": "Barchart",
      "link": "https://finance.yahoo.com/m/ffecee45-475a-3acb-9092-c7cacfba3975/are-wall-street-analysts.html",
      "published": "2026-08-28"
    },
    {
      "title": "Tyler Technologies Insider Sold Shares Worth $3,029,698, According to a Recent SEC Filing",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/tyler-technologies-insider-sold-shares-214914257.html",
      "published": "2026-08-26"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 544.989990234375,
      "high": 547.9299926757812,
      "low": 532.469970703125,
      "close": 539.4600219726562,
      "volume": 400300
    },
    {
      "time": "2025-09-16",
      "open": 540.1099853515625,
      "high": 541.2899780273438,
      "low": 532.9000244140625,
      "close": 534.6699829101562,
      "volume": 246900
    },
    {
      "time": "2025-09-17",
      "open": 537.3200073242188,
      "high": 543.2999877929688,
      "low": 532.1900024414062,
      "close": 536.3800048828125,
      "volume": 296000
    },
    {
      "time": "2025-09-18",
      "open": 535.27001953125,
      "high": 540.6199951171875,
      "low": 528.0900268554688,
      "close": 530.0499877929688,
      "volume": 364800
    },
    {
      "time": "2025-09-19",
      "open": 530.780029296875,
      "high": 537.6400146484375,
      "low": 529.510009765625,
      "close": 534.3200073242188,
      "volume": 995800
    },
    {
      "time": "2025-09-22",
      "open": 531.7999877929688,
      "high": 538.7899780273438,
      "low": 530.510009765625,
      "close": 536.1599731445312,
      "volume": 277700
    },
    {
      "time": "2025-09-23",
      "open": 536.6199951171875,
      "high": 538.9000244140625,
      "low": 527.22998046875,
      "close": 528.3900146484375,
      "volume": 323500
    },
    {
      "time": "2025-09-24",
      "open": 528.97998046875,
      "high": 530.7899780273438,
      "low": 521.0800170898438,
      "close": 522.8900146484375,
      "volume": 383900
    },
    {
      "time": "2025-09-25",
      "open": 522,
      "high": 526.5999755859375,
      "low": 516.77001953125,
      "close": 522.219970703125,
      "volume": 289000
    },
    {
      "time": "2025-09-26",
      "open": 524.3499755859375,
      "high": 531.530029296875,
      "low": 520.9500122070312,
      "close": 529.719970703125,
      "volume": 220000
    },
    {
      "time": "2025-09-29",
      "open": 530.5900268554688,
      "high": 531.9400024414062,
      "low": 527.3699951171875,
      "close": 529.22998046875,
      "volume": 239000
    },
    {
      "time": "2025-09-30",
      "open": 524.9099731445312,
      "high": 526.47998046875,
      "low": 517.6500244140625,
      "close": 523.1599731445312,
      "volume": 254200
    },
    {
      "time": "2025-10-01",
      "open": 525.0599975585938,
      "high": 525.0599975585938,
      "low": 498.5799865722656,
      "close": 500.739990234375,
      "volume": 639800
    },
    {
      "time": "2025-10-02",
      "open": 499.5899963378906,
      "high": 508.1300048828125,
      "low": 494.32000732421875,
      "close": 498.19000244140625,
      "volume": 510600
    },
    {
      "time": "2025-10-03",
      "open": 498.19000244140625,
      "high": 509.29998779296875,
      "low": 497.32000732421875,
      "close": 502.739990234375,
      "volume": 296700
    },
    {
      "time": "2025-10-06",
      "open": 500.4599914550781,
      "high": 504.3999938964844,
      "low": 495.29998779296875,
      "close": 496.2300109863281,
      "volume": 311100
    },
    {
      "time": "2025-10-07",
      "open": 496.0299987792969,
      "high": 496.7200012207031,
      "low": 483.55999755859375,
      "close": 485.7300109863281,
      "volume": 375200
    },
    {
      "time": "2025-10-08",
      "open": 497.1300048828125,
      "high": 519.7899780273438,
      "low": 489.44000244140625,
      "close": 517.5700073242188,
      "volume": 714600
    },
    {
      "time": "2025-10-09",
      "open": 516.9000244140625,
      "high": 517.6699829101562,
      "low": 505.1199951171875,
      "close": 506.4599914550781,
      "volume": 446100
    },
    {
      "time": "2025-10-10",
      "open": 504.04998779296875,
      "high": 509.6499938964844,
      "low": 499.8999938964844,
      "close": 504.2099914550781,
      "volume": 322400
    },
    {
      "time": "2025-10-13",
      "open": 502.0899963378906,
      "high": 511.95001220703125,
      "low": 496.94000244140625,
      "close": 506.5299987792969,
      "volume": 395000
    },
    {
      "time": "2025-10-14",
      "open": 503.6400146484375,
      "high": 507.75,
      "low": 500.3900146484375,
      "close": 506.2799987792969,
      "volume": 267000
    },
    {
      "time": "2025-10-15",
      "open": 505.0899963378906,
      "high": 507.25,
      "low": 499.9200134277344,
      "close": 502.04998779296875,
      "volume": 274400
    },
    {
      "time": "2025-10-16",
      "open": 498.94000244140625,
      "high": 505.69000244140625,
      "low": 495.5299987792969,
      "close": 496.5400085449219,
      "volume": 227500
    },
    {
      "time": "2025-10-17",
      "open": 496.05999755859375,
      "high": 506.54998779296875,
      "low": 496.05999755859375,
      "close": 505.6000061035156,
      "volume": 252200
    },
    {
      "time": "2025-10-20",
      "open": 504.6400146484375,
      "high": 514.530029296875,
      "low": 504.6400146484375,
      "close": 510.25,
      "volume": 223000
    },
    {
      "time": "2025-10-21",
      "open": 509.489990234375,
      "high": 521.989990234375,
      "low": 509.489990234375,
      "close": 518.6900024414062,
      "volume": 188400
    },
    {
      "time": "2025-10-22",
      "open": 515.7899780273438,
      "high": 524.4299926757812,
      "low": 512.8200073242188,
      "close": 513.0499877929688,
      "volume": 187900
    },
    {
      "time": "2025-10-23",
      "open": 513.3699951171875,
      "high": 517.3300170898438,
      "low": 510.94000244140625,
      "close": 516.25,
      "volume": 234600
    },
    {
      "time": "2025-10-24",
      "open": 518.3699951171875,
      "high": 518.3699951171875,
      "low": 507.20001220703125,
      "close": 508.6600036621094,
      "volume": 318800
    },
    {
      "time": "2025-10-27",
      "open": 511.8999938964844,
      "high": 517.510009765625,
      "low": 501.45001220703125,
      "close": 509.05999755859375,
      "volume": 348100
    },
    {
      "time": "2025-10-28",
      "open": 505.8900146484375,
      "high": 513.3200073242188,
      "low": 504.67999267578125,
      "close": 510.67999267578125,
      "volume": 211500
    },
    {
      "time": "2025-10-29",
      "open": 504.42999267578125,
      "high": 510.19000244140625,
      "low": 475.7699890136719,
      "close": 478,
      "volume": 725700
    },
    {
      "time": "2025-10-30",
      "open": 469.010009765625,
      "high": 489.9200134277344,
      "low": 450,
      "close": 478.0799865722656,
      "volume": 793200
    },
    {
      "time": "2025-10-31",
      "open": 477.45001220703125,
      "high": 483.5,
      "low": 472.44000244140625,
      "close": 476.260009765625,
      "volume": 404100
    },
    {
      "time": "2025-11-03",
      "open": 471.9100036621094,
      "high": 474.94000244140625,
      "low": 460,
      "close": 467.0199890136719,
      "volume": 528400
    },
    {
      "time": "2025-11-04",
      "open": 470.54998779296875,
      "high": 474.9599914550781,
      "low": 463.260009765625,
      "close": 469.7099914550781,
      "volume": 377800
    },
    {
      "time": "2025-11-05",
      "open": 469.7099914550781,
      "high": 472.5299987792969,
      "low": 452.6199951171875,
      "close": 460.80999755859375,
      "volume": 715000
    },
    {
      "time": "2025-11-06",
      "open": 465,
      "high": 467.20001220703125,
      "low": 457.42999267578125,
      "close": 465.010009765625,
      "volume": 514400
    },
    {
      "time": "2025-11-07",
      "open": 463.4100036621094,
      "high": 471.2799987792969,
      "low": 456.3800048828125,
      "close": 463.42999267578125,
      "volume": 345000
    },
    {
      "time": "2025-11-10",
      "open": 458.5799865722656,
      "high": 466.6400146484375,
      "low": 456,
      "close": 464.4800109863281,
      "volume": 414400
    },
    {
      "time": "2025-11-11",
      "open": 465.7099914550781,
      "high": 470.19000244140625,
      "low": 461.9100036621094,
      "close": 470,
      "volume": 265100
    },
    {
      "time": "2025-11-12",
      "open": 469.5,
      "high": 474,
      "low": 463,
      "close": 466.6199951171875,
      "volume": 315600
    },
    {
      "time": "2025-11-13",
      "open": 465.04998779296875,
      "high": 469.1199951171875,
      "low": 462.8800048828125,
      "close": 466.3699951171875,
      "volume": 386700
    },
    {
      "time": "2025-11-14",
      "open": 464.8299865722656,
      "high": 471.94000244140625,
      "low": 461.0199890136719,
      "close": 467.6400146484375,
      "volume": 304600
    },
    {
      "time": "2025-11-17",
      "open": 468.7300109863281,
      "high": 469.4200134277344,
      "low": 458.3399963378906,
      "close": 463.04998779296875,
      "volume": 419100
    },
    {
      "time": "2025-11-18",
      "open": 463.239990234375,
      "high": 469.1300048828125,
      "low": 461.7699890136719,
      "close": 466.25,
      "volume": 437900
    },
    {
      "time": "2025-11-19",
      "open": 465.6300048828125,
      "high": 468.55999755859375,
      "low": 461.1000061035156,
      "close": 465.7699890136719,
      "volume": 453700
    },
    {
      "time": "2025-11-20",
      "open": 467.32000732421875,
      "high": 472.6499938964844,
      "low": 463.6700134277344,
      "close": 466,
      "volume": 478900
    },
    {
      "time": "2025-11-21",
      "open": 469.1700134277344,
      "high": 481.57000732421875,
      "low": 468.1600036621094,
      "close": 472.7699890136719,
      "volume": 565500
    },
    {
      "time": "2025-11-24",
      "open": 471.0799865722656,
      "high": 473.7200012207031,
      "low": 452.54998779296875,
      "close": 453.0400085449219,
      "volume": 841400
    },
    {
      "time": "2025-11-25",
      "open": 457.82000732421875,
      "high": 471.79998779296875,
      "low": 455.80999755859375,
      "close": 470.69000244140625,
      "volume": 436500
    },
    {
      "time": "2025-11-26",
      "open": 467.8800048828125,
      "high": 473.30999755859375,
      "low": 465.1499938964844,
      "close": 465.9599914550781,
      "volume": 257400
    },
    {
      "time": "2025-11-28",
      "open": 459.95001220703125,
      "high": 471.6600036621094,
      "low": 459.95001220703125,
      "close": 469.6199951171875,
      "volume": 138800
    },
    {
      "time": "2025-12-01",
      "open": 465.5,
      "high": 470.69000244140625,
      "low": 463.739990234375,
      "close": 465.54998779296875,
      "volume": 384100
    },
    {
      "time": "2025-12-02",
      "open": 466.6600036621094,
      "high": 467.4200134277344,
      "low": 461.1499938964844,
      "close": 461.5299987792969,
      "volume": 284400
    },
    {
      "time": "2025-12-03",
      "open": 460.7099914550781,
      "high": 469.2900085449219,
      "low": 460.6000061035156,
      "close": 461.8399963378906,
      "volume": 269500
    },
    {
      "time": "2025-12-04",
      "open": 464.3599853515625,
      "high": 468.9200134277344,
      "low": 462.6300048828125,
      "close": 466.6300048828125,
      "volume": 278900
    },
    {
      "time": "2025-12-05",
      "open": 467.19000244140625,
      "high": 470.45001220703125,
      "low": 464.8599853515625,
      "close": 469.3299865722656,
      "volume": 289300
    },
    {
      "time": "2025-12-08",
      "open": 468.1700134277344,
      "high": 472,
      "low": 450.17999267578125,
      "close": 460.20001220703125,
      "volume": 526800
    },
    {
      "time": "2025-12-09",
      "open": 461.17999267578125,
      "high": 464.5799865722656,
      "low": 451.2300109863281,
      "close": 453.3599853515625,
      "volume": 352000
    },
    {
      "time": "2025-12-10",
      "open": 453.3599853515625,
      "high": 456.760009765625,
      "low": 450.55999755859375,
      "close": 455.7799987792969,
      "volume": 414000
    },
    {
      "time": "2025-12-11",
      "open": 455.7699890136719,
      "high": 461.30999755859375,
      "low": 451.75,
      "close": 453.7300109863281,
      "volume": 406200
    },
    {
      "time": "2025-12-12",
      "open": 462.79998779296875,
      "high": 462.79998779296875,
      "low": 454.3500061035156,
      "close": 455.6400146484375,
      "volume": 334900
    },
    {
      "time": "2025-12-15",
      "open": 458.6700134277344,
      "high": 458.6700134277344,
      "low": 445.6400146484375,
      "close": 447,
      "volume": 551500
    },
    {
      "time": "2025-12-16",
      "open": 449,
      "high": 452.2099914550781,
      "low": 446.69000244140625,
      "close": 450.1099853515625,
      "volume": 384100
    },
    {
      "time": "2025-12-17",
      "open": 450.57000732421875,
      "high": 456.739990234375,
      "low": 448.8399963378906,
      "close": 451.260009765625,
      "volume": 351500
    },
    {
      "time": "2025-12-18",
      "open": 451,
      "high": 458.3800048828125,
      "low": 447.3500061035156,
      "close": 455.4200134277344,
      "volume": 561000
    },
    {
      "time": "2025-12-19",
      "open": 455.760009765625,
      "high": 460.4700012207031,
      "low": 451.8999938964844,
      "close": 457.8999938964844,
      "volume": 1497400
    },
    {
      "time": "2025-12-22",
      "open": 460,
      "high": 469.9700012207031,
      "low": 457.8999938964844,
      "close": 464.9700012207031,
      "volume": 300700
    },
    {
      "time": "2025-12-23",
      "open": 465,
      "high": 466,
      "low": 458.8399963378906,
      "close": 462.25,
      "volume": 243600
    },
    {
      "time": "2025-12-24",
      "open": 461.44000244140625,
      "high": 461.510009765625,
      "low": 457.5199890136719,
      "close": 461.32000732421875,
      "volume": 113700
    },
    {
      "time": "2025-12-26",
      "open": 461,
      "high": 462.29998779296875,
      "low": 458.8699951171875,
      "close": 461.05999755859375,
      "volume": 129500
    },
    {
      "time": "2025-12-29",
      "open": 460.3699951171875,
      "high": 463.3599853515625,
      "low": 458.5400085449219,
      "close": 460.7200012207031,
      "volume": 218100
    },
    {
      "time": "2025-12-30",
      "open": 458.0400085449219,
      "high": 464.3800048828125,
      "low": 457.9200134277344,
      "close": 458.1300048828125,
      "volume": 147300
    },
    {
      "time": "2025-12-31",
      "open": 456.2099914550781,
      "high": 458.7799987792969,
      "low": 453.2200012207031,
      "close": 453.95001220703125,
      "volume": 181300
    },
    {
      "time": "2026-01-02",
      "open": 450.6300048828125,
      "high": 451.739990234375,
      "low": 431.67999267578125,
      "close": 435.8299865722656,
      "volume": 353600
    },
    {
      "time": "2026-01-05",
      "open": 431.92999267578125,
      "high": 446.0899963378906,
      "low": 430,
      "close": 441.1000061035156,
      "volume": 353700
    },
    {
      "time": "2026-01-06",
      "open": 441.05999755859375,
      "high": 445.75,
      "low": 438.2099914550781,
      "close": 443.6600036621094,
      "volume": 376800
    },
    {
      "time": "2026-01-07",
      "open": 445.8500061035156,
      "high": 450.6600036621094,
      "low": 441.3599853515625,
      "close": 448.2300109863281,
      "volume": 312700
    },
    {
      "time": "2026-01-08",
      "open": 452.4599914550781,
      "high": 460.67999267578125,
      "low": 450.69000244140625,
      "close": 453.3999938964844,
      "volume": 336500
    },
    {
      "time": "2026-01-09",
      "open": 454.1400146484375,
      "high": 456.510009765625,
      "low": 447.7300109863281,
      "close": 448.3699951171875,
      "volume": 205100
    },
    {
      "time": "2026-01-12",
      "open": 445.2799987792969,
      "high": 450.760009765625,
      "low": 444.3900146484375,
      "close": 446.4599914550781,
      "volume": 317300
    },
    {
      "time": "2026-01-13",
      "open": 447,
      "high": 447.760009765625,
      "low": 437.9599914550781,
      "close": 443.1400146484375,
      "volume": 452700
    },
    {
      "time": "2026-01-14",
      "open": 441.989990234375,
      "high": 452.6000061035156,
      "low": 439.17999267578125,
      "close": 452,
      "volume": 373600
    },
    {
      "time": "2026-01-15",
      "open": 448.45001220703125,
      "high": 451.82000732421875,
      "low": 438.94000244140625,
      "close": 446.1499938964844,
      "volume": 408400
    },
    {
      "time": "2026-01-16",
      "open": 444.5400085449219,
      "high": 445.42999267578125,
      "low": 436,
      "close": 440.010009765625,
      "volume": 309800
    },
    {
      "time": "2026-01-20",
      "open": 434.92999267578125,
      "high": 438.9200134277344,
      "low": 427.6499938964844,
      "close": 428.4700012207031,
      "volume": 442000
    },
    {
      "time": "2026-01-21",
      "open": 429.4100036621094,
      "high": 438.3299865722656,
      "low": 427.7900085449219,
      "close": 434.3299865722656,
      "volume": 503000
    },
    {
      "time": "2026-01-22",
      "open": 435.760009765625,
      "high": 443.4700012207031,
      "low": 435.0299987792969,
      "close": 440.5799865722656,
      "volume": 400100
    },
    {
      "time": "2026-01-23",
      "open": 436.9700012207031,
      "high": 442.1099853515625,
      "low": 430.5,
      "close": 434.760009765625,
      "volume": 268100
    },
    {
      "time": "2026-01-26",
      "open": 434.989990234375,
      "high": 441.0199890136719,
      "low": 433.6600036621094,
      "close": 439.82000732421875,
      "volume": 270800
    },
    {
      "time": "2026-01-27",
      "open": 438.6199951171875,
      "high": 440.04998779296875,
      "low": 421.4200134277344,
      "close": 426.1600036621094,
      "volume": 364100
    },
    {
      "time": "2026-01-28",
      "open": 435.45001220703125,
      "high": 435.45001220703125,
      "low": 419.0899963378906,
      "close": 419.1199951171875,
      "volume": 322900
    },
    {
      "time": "2026-01-29",
      "open": 416.42999267578125,
      "high": 416.42999267578125,
      "low": 377.29998779296875,
      "close": 380,
      "volume": 842500
    },
    {
      "time": "2026-01-30",
      "open": 380.6700134277344,
      "high": 383.07000732421875,
      "low": 365.70001220703125,
      "close": 369.3999938964844,
      "volume": 701000
    },
    {
      "time": "2026-02-02",
      "open": 372.0899963378906,
      "high": 375.6400146484375,
      "low": 362.55999755859375,
      "close": 362.8800048828125,
      "volume": 667800
    },
    {
      "time": "2026-02-03",
      "open": 362.20001220703125,
      "high": 362.20001220703125,
      "low": 321.3299865722656,
      "close": 332.04998779296875,
      "volume": 1536200
    },
    {
      "time": "2026-02-04",
      "open": 334,
      "high": 348.4200134277344,
      "low": 320.2300109863281,
      "close": 343.239990234375,
      "volume": 1308900
    },
    {
      "time": "2026-02-05",
      "open": 347.3399963378906,
      "high": 355.79998779296875,
      "low": 337.8900146484375,
      "close": 340.8599853515625,
      "volume": 1263300
    },
    {
      "time": "2026-02-06",
      "open": 341.6700134277344,
      "high": 348.80999755859375,
      "low": 339.6499938964844,
      "close": 348.3500061035156,
      "volume": 768200
    },
    {
      "time": "2026-02-09",
      "open": 346.79998779296875,
      "high": 358,
      "low": 343.1099853515625,
      "close": 355.239990234375,
      "volume": 761200
    },
    {
      "time": "2026-02-10",
      "open": 357.260009765625,
      "high": 367.54998779296875,
      "low": 356.54998779296875,
      "close": 360.510009765625,
      "volume": 783900
    },
    {
      "time": "2026-02-11",
      "open": 363.0400085449219,
      "high": 370,
      "low": 336.5799865722656,
      "close": 339.25,
      "volume": 1280500
    },
    {
      "time": "2026-02-12",
      "open": 320,
      "high": 332.70001220703125,
      "low": 283.7200012207031,
      "close": 287.0400085449219,
      "volume": 2531000
    },
    {
      "time": "2026-02-13",
      "open": 291.4599914550781,
      "high": 309.1199951171875,
      "low": 291.4599914550781,
      "close": 303.94000244140625,
      "volume": 2141200
    },
    {
      "time": "2026-02-17",
      "open": 305.30999755859375,
      "high": 316.70001220703125,
      "low": 301.92999267578125,
      "close": 312.4800109863281,
      "volume": 1207500
    },
    {
      "time": "2026-02-18",
      "open": 314.510009765625,
      "high": 325,
      "low": 312.7200012207031,
      "close": 317.239990234375,
      "volume": 930100
    },
    {
      "time": "2026-02-19",
      "open": 317.7799987792969,
      "high": 320.1499938964844,
      "low": 313.3900146484375,
      "close": 319.54998779296875,
      "volume": 636100
    },
    {
      "time": "2026-02-20",
      "open": 318.6499938964844,
      "high": 327,
      "low": 314.8699951171875,
      "close": 317.010009765625,
      "volume": 757500
    },
    {
      "time": "2026-02-23",
      "open": 315.0299987792969,
      "high": 321.29998779296875,
      "low": 306.29998779296875,
      "close": 317.42999267578125,
      "volume": 1080700
    },
    {
      "time": "2026-02-24",
      "open": 317.3299865722656,
      "high": 330.3399963378906,
      "low": 316.6700134277344,
      "close": 323.7799987792969,
      "volume": 737800
    },
    {
      "time": "2026-02-25",
      "open": 328.2900085449219,
      "high": 337.4700012207031,
      "low": 322.7799987792969,
      "close": 335.1099853515625,
      "volume": 741400
    },
    {
      "time": "2026-02-26",
      "open": 342.1499938964844,
      "high": 358.010009765625,
      "low": 342,
      "close": 353.1099853515625,
      "volume": 1066600
    },
    {
      "time": "2026-02-27",
      "open": 344.0299987792969,
      "high": 355.94000244140625,
      "low": 340.94000244140625,
      "close": 354.69000244140625,
      "volume": 831800
    },
    {
      "time": "2026-03-02",
      "open": 350.95001220703125,
      "high": 359.6300048828125,
      "low": 348.6199951171875,
      "close": 354.6199951171875,
      "volume": 616700
    },
    {
      "time": "2026-03-03",
      "open": 350.1600036621094,
      "high": 369.7699890136719,
      "low": 343.4700012207031,
      "close": 367.2200012207031,
      "volume": 900500
    },
    {
      "time": "2026-03-04",
      "open": 362.7099914550781,
      "high": 370,
      "low": 362.2300109863281,
      "close": 368.1600036621094,
      "volume": 523200
    },
    {
      "time": "2026-03-05",
      "open": 367.45001220703125,
      "high": 377.7699890136719,
      "low": 365.67999267578125,
      "close": 365.8699951171875,
      "volume": 764600
    },
    {
      "time": "2026-03-06",
      "open": 367.2900085449219,
      "high": 376.3500061035156,
      "low": 363.8500061035156,
      "close": 374.5899963378906,
      "volume": 524500
    },
    {
      "time": "2026-03-09",
      "open": 370.92999267578125,
      "high": 373.4599914550781,
      "low": 361.3999938964844,
      "close": 367.3500061035156,
      "volume": 548300
    },
    {
      "time": "2026-03-10",
      "open": 365.2200012207031,
      "high": 369.6400146484375,
      "low": 343.69000244140625,
      "close": 354.239990234375,
      "volume": 592600
    },
    {
      "time": "2026-03-11",
      "open": 356.4200134277344,
      "high": 360.29998779296875,
      "low": 343.5400085449219,
      "close": 348.32000732421875,
      "volume": 379000
    },
    {
      "time": "2026-03-12",
      "open": 348.489990234375,
      "high": 359.3699951171875,
      "low": 345.0299987792969,
      "close": 345.5199890136719,
      "volume": 361400
    },
    {
      "time": "2026-03-13",
      "open": 348.260009765625,
      "high": 350.760009765625,
      "low": 341.9800109863281,
      "close": 349.7900085449219,
      "volume": 413600
    },
    {
      "time": "2026-03-16",
      "open": 348.8399963378906,
      "high": 354.4200134277344,
      "low": 346.70001220703125,
      "close": 348.6300048828125,
      "volume": 443900
    },
    {
      "time": "2026-03-17",
      "open": 348.6700134277344,
      "high": 360,
      "low": 346.2300109863281,
      "close": 348.45001220703125,
      "volume": 386400
    },
    {
      "time": "2026-03-18",
      "open": 345,
      "high": 351.5,
      "low": 342.0899963378906,
      "close": 343.95001220703125,
      "volume": 370200
    },
    {
      "time": "2026-03-19",
      "open": 345.04998779296875,
      "high": 355.739990234375,
      "low": 344.2300109863281,
      "close": 350.07000732421875,
      "volume": 644400
    },
    {
      "time": "2026-03-20",
      "open": 345.010009765625,
      "high": 355.04998779296875,
      "low": 342,
      "close": 350.20001220703125,
      "volume": 1013900
    },
    {
      "time": "2026-03-23",
      "open": 351.5,
      "high": 357.2200012207031,
      "low": 343.4200134277344,
      "close": 349.0899963378906,
      "volume": 392200
    },
    {
      "time": "2026-03-24",
      "open": 345.2699890136719,
      "high": 346.5,
      "low": 333.9200134277344,
      "close": 338.2699890136719,
      "volume": 426500
    },
    {
      "time": "2026-03-25",
      "open": 343.42999267578125,
      "high": 346.5199890136719,
      "low": 327.3800048828125,
      "close": 331.4700012207031,
      "volume": 415000
    },
    {
      "time": "2026-03-26",
      "open": 328.8900146484375,
      "high": 347.7900085449219,
      "low": 328.8900146484375,
      "close": 341.07000732421875,
      "volume": 362600
    },
    {
      "time": "2026-03-27",
      "open": 338.9100036621094,
      "high": 340.6000061035156,
      "low": 330.1499938964844,
      "close": 334.0299987792969,
      "volume": 418100
    },
    {
      "time": "2026-03-30",
      "open": 336.9200134277344,
      "high": 346.19000244140625,
      "low": 335.6600036621094,
      "close": 341.1499938964844,
      "volume": 347300
    },
    {
      "time": "2026-03-31",
      "open": 343.20001220703125,
      "high": 346.3699951171875,
      "low": 338.67999267578125,
      "close": 342.3800048828125,
      "volume": 437000
    },
    {
      "time": "2026-04-01",
      "open": 338.2900085449219,
      "high": 340.5,
      "low": 329.20001220703125,
      "close": 333.489990234375,
      "volume": 422000
    },
    {
      "time": "2026-04-02",
      "open": 336.05999755859375,
      "high": 343.1300048828125,
      "low": 329.4700012207031,
      "close": 338.0299987792969,
      "volume": 527400
    },
    {
      "time": "2026-04-06",
      "open": 338.94000244140625,
      "high": 340.9200134277344,
      "low": 334.1300048828125,
      "close": 337.20001220703125,
      "volume": 360200
    },
    {
      "time": "2026-04-07",
      "open": 336.8299865722656,
      "high": 341.489990234375,
      "low": 333.2200012207031,
      "close": 333.70001220703125,
      "volume": 319600
    },
    {
      "time": "2026-04-08",
      "open": 335.260009765625,
      "high": 340,
      "low": 327.45001220703125,
      "close": 327.8800048828125,
      "volume": 484800
    },
    {
      "time": "2026-04-09",
      "open": 324.9599914550781,
      "high": 327.2200012207031,
      "low": 315.8399963378906,
      "close": 323.67999267578125,
      "volume": 636500
    },
    {
      "time": "2026-04-10",
      "open": 321.3599853515625,
      "high": 322.010009765625,
      "low": 314.07000732421875,
      "close": 317.29998779296875,
      "volume": 563700
    },
    {
      "time": "2026-04-13",
      "open": 318.95001220703125,
      "high": 324.32000732421875,
      "low": 318.0899963378906,
      "close": 320.8500061035156,
      "volume": 789400
    },
    {
      "time": "2026-04-14",
      "open": 325.6600036621094,
      "high": 329.82000732421875,
      "low": 319.45001220703125,
      "close": 322.30999755859375,
      "volume": 581700
    },
    {
      "time": "2026-04-15",
      "open": 326.8699951171875,
      "high": 340.3999938964844,
      "low": 325,
      "close": 337.6099853515625,
      "volume": 428300
    },
    {
      "time": "2026-04-16",
      "open": 343.7200012207031,
      "high": 347.2200012207031,
      "low": 339.2200012207031,
      "close": 339.8399963378906,
      "volume": 368700
    },
    {
      "time": "2026-04-17",
      "open": 345.2300109863281,
      "high": 346.5,
      "low": 339.4200134277344,
      "close": 342.6099853515625,
      "volume": 318400
    },
    {
      "time": "2026-04-20",
      "open": 342.1199951171875,
      "high": 349.1700134277344,
      "low": 341.4200134277344,
      "close": 345.92999267578125,
      "volume": 229300
    },
    {
      "time": "2026-04-21",
      "open": 345.9800109863281,
      "high": 350.8299865722656,
      "low": 340.1400146484375,
      "close": 341.4599914550781,
      "volume": 336800
    },
    {
      "time": "2026-04-22",
      "open": 345.5799865722656,
      "high": 350.82000732421875,
      "low": 343.3999938964844,
      "close": 346.3800048828125,
      "volume": 372400
    },
    {
      "time": "2026-04-23",
      "open": 344.1000061035156,
      "high": 344.1000061035156,
      "low": 328.6099853515625,
      "close": 335.739990234375,
      "volume": 441300
    },
    {
      "time": "2026-04-24",
      "open": 335.8999938964844,
      "high": 342.2200012207031,
      "low": 333.44000244140625,
      "close": 342.0299987792969,
      "volume": 381500
    },
    {
      "time": "2026-04-27",
      "open": 339.17999267578125,
      "high": 346.6099853515625,
      "low": 336.44000244140625,
      "close": 337.5799865722656,
      "volume": 521000
    },
    {
      "time": "2026-04-28",
      "open": 343.7699890136719,
      "high": 349.7300109863281,
      "low": 340.2200012207031,
      "close": 340.4599914550781,
      "volume": 576400
    },
    {
      "time": "2026-04-29",
      "open": 340,
      "high": 356.6300048828125,
      "low": 335.739990234375,
      "close": 356.010009765625,
      "volume": 697300
    },
    {
      "time": "2026-04-30",
      "open": 358,
      "high": 366.6300048828125,
      "low": 332.32000732421875,
      "close": 341.1400146484375,
      "volume": 935300
    },
    {
      "time": "2026-05-01",
      "open": 351.5,
      "high": 358.5,
      "low": 334.20001220703125,
      "close": 335.5,
      "volume": 507700
    },
    {
      "time": "2026-05-04",
      "open": 336,
      "high": 338.1400146484375,
      "low": 327,
      "close": 327.25,
      "volume": 568100
    },
    {
      "time": "2026-05-05",
      "open": 327,
      "high": 329.8399963378906,
      "low": 320.3800048828125,
      "close": 327.82000732421875,
      "volume": 411800
    },
    {
      "time": "2026-05-06",
      "open": 323.67999267578125,
      "high": 328.42999267578125,
      "low": 318.6400146484375,
      "close": 320.6499938964844,
      "volume": 404300
    },
    {
      "time": "2026-05-07",
      "open": 324.6199951171875,
      "high": 335.94000244140625,
      "low": 324.6199951171875,
      "close": 331.0799865722656,
      "volume": 440300
    },
    {
      "time": "2026-05-08",
      "open": 327.19000244140625,
      "high": 328.5299987792969,
      "low": 318,
      "close": 324.5799865722656,
      "volume": 312600
    },
    {
      "time": "2026-05-11",
      "open": 315.79998779296875,
      "high": 320.0299987792969,
      "low": 307.3699951171875,
      "close": 312.2699890136719,
      "volume": 742200
    },
    {
      "time": "2026-05-12",
      "open": 317.6700134277344,
      "high": 319.05999755859375,
      "low": 307.1499938964844,
      "close": 309.6499938964844,
      "volume": 3573300
    },
    {
      "time": "2026-05-13",
      "open": 304.4800109863281,
      "high": 307.4599914550781,
      "low": 294.3599853515625,
      "close": 298.5899963378906,
      "volume": 848100
    },
    {
      "time": "2026-05-14",
      "open": 296.7699890136719,
      "high": 303.07000732421875,
      "low": 294.3699951171875,
      "close": 299.0799865722656,
      "volume": 696300
    },
    {
      "time": "2026-05-15",
      "open": 304.92999267578125,
      "high": 312.1499938964844,
      "low": 300.8900146484375,
      "close": 311.8900146484375,
      "volume": 923800
    },
    {
      "time": "2026-05-18",
      "open": 310.6400146484375,
      "high": 325.5400085449219,
      "low": 310.6400146484375,
      "close": 320.7900085449219,
      "volume": 1033000
    },
    {
      "time": "2026-05-19",
      "open": 328.4200134277344,
      "high": 330.9200134277344,
      "low": 318.42999267578125,
      "close": 322.739990234375,
      "volume": 1005200
    },
    {
      "time": "2026-05-20",
      "open": 316.6000061035156,
      "high": 317.9599914550781,
      "low": 310.1499938964844,
      "close": 317.260009765625,
      "volume": 622600
    },
    {
      "time": "2026-05-21",
      "open": 313.2900085449219,
      "high": 313.2900085449219,
      "low": 305,
      "close": 308.739990234375,
      "volume": 514400
    },
    {
      "time": "2026-05-22",
      "open": 309.70001220703125,
      "high": 316.82000732421875,
      "low": 309.5299987792969,
      "close": 313.25,
      "volume": 357900
    },
    {
      "time": "2026-05-26",
      "open": 309.3299865722656,
      "high": 311.6300048828125,
      "low": 305.75,
      "close": 307.3900146484375,
      "volume": 650100
    },
    {
      "time": "2026-05-27",
      "open": 306,
      "high": 310.6300048828125,
      "low": 299.8299865722656,
      "close": 302.54998779296875,
      "volume": 626900
    },
    {
      "time": "2026-05-28",
      "open": 303.8800048828125,
      "high": 310.5400085449219,
      "low": 301.1600036621094,
      "close": 306.0400085449219,
      "volume": 654500
    },
    {
      "time": "2026-05-29",
      "open": 305.6199951171875,
      "high": 313.260009765625,
      "low": 302.4700012207031,
      "close": 313.1499938964844,
      "volume": 1217400
    },
    {
      "time": "2026-06-01",
      "open": 321.8900146484375,
      "high": 331.5400085449219,
      "low": 317.30999755859375,
      "close": 329.8299865722656,
      "volume": 780900
    },
    {
      "time": "2026-06-02",
      "open": 321.69000244140625,
      "high": 322.5,
      "low": 307.1400146484375,
      "close": 313.55999755859375,
      "volume": 645100
    },
    {
      "time": "2026-06-03",
      "open": 310.010009765625,
      "high": 310.6000061035156,
      "low": 298.95001220703125,
      "close": 303.7699890136719,
      "volume": 653600
    },
    {
      "time": "2026-06-04",
      "open": 310.8500061035156,
      "high": 314.55999755859375,
      "low": 306.1700134277344,
      "close": 308.1499938964844,
      "volume": 691700
    },
    {
      "time": "2026-06-05",
      "open": 312.989990234375,
      "high": 316.010009765625,
      "low": 305.1700134277344,
      "close": 312.07000732421875,
      "volume": 658100
    },
    {
      "time": "2026-06-08",
      "open": 307.3299865722656,
      "high": 308.8500061035156,
      "low": 301.1600036621094,
      "close": 303.7699890136719,
      "volume": 640200
    },
    {
      "time": "2026-06-09",
      "open": 297.2300109863281,
      "high": 309.010009765625,
      "low": 293.7200012207031,
      "close": 308.9200134277344,
      "volume": 1394100
    },
    {
      "time": "2026-06-10",
      "open": 311.8800048828125,
      "high": 314.7099914550781,
      "low": 302.5899963378906,
      "close": 302.80999755859375,
      "volume": 1645400
    },
    {
      "time": "2026-06-11",
      "open": 297.8299865722656,
      "high": 305.6600036621094,
      "low": 294.0799865722656,
      "close": 295.4800109863281,
      "volume": 1204000
    },
    {
      "time": "2026-06-12",
      "open": 292.9100036621094,
      "high": 298.8999938964844,
      "low": 285.8599853515625,
      "close": 298.8399963378906,
      "volume": 712800
    },
    {
      "time": "2026-06-15",
      "open": 298.1199951171875,
      "high": 300,
      "low": 286.010009765625,
      "close": 289.8399963378906,
      "volume": 782400
    },
    {
      "time": "2026-06-16",
      "open": 290.0400085449219,
      "high": 300.0899963378906,
      "low": 288.6600036621094,
      "close": 298.2699890136719,
      "volume": 1127200
    },
    {
      "time": "2026-06-17",
      "open": 295.04998779296875,
      "high": 301,
      "low": 287.29998779296875,
      "close": 287.7099914550781,
      "volume": 739300
    },
    {
      "time": "2026-06-18",
      "open": 285.42999267578125,
      "high": 288.82000732421875,
      "low": 274.0899963378906,
      "close": 278.9100036621094,
      "volume": 1775500
    },
    {
      "time": "2026-06-22",
      "open": 271.94000244140625,
      "high": 280.2900085449219,
      "low": 270.7099914550781,
      "close": 275.2699890136719,
      "volume": 1084800
    },
    {
      "time": "2026-06-23",
      "open": 279.05999755859375,
      "high": 286,
      "low": 275.29998779296875,
      "close": 279.1400146484375,
      "volume": 1119100
    },
    {
      "time": "2026-06-24",
      "open": 278.3900146484375,
      "high": 291.44000244140625,
      "low": 278.3900146484375,
      "close": 286.0299987792969,
      "volume": 891100
    },
    {
      "time": "2026-06-25",
      "open": 283.3399963378906,
      "high": 289.25,
      "low": 279.7799987792969,
      "close": 281.0899963378906,
      "volume": 852300
    },
    {
      "time": "2026-06-26",
      "open": 285.1000061035156,
      "high": 295.6700134277344,
      "low": 284.7900085449219,
      "close": 294.3999938964844,
      "volume": 1647500
    },
    {
      "time": "2026-06-29",
      "open": 297.2699890136719,
      "high": 299.9700012207031,
      "low": 286.7300109863281,
      "close": 290.75,
      "volume": 687800
    },
    {
      "time": "2026-06-30",
      "open": 285.94000244140625,
      "high": 294.79998779296875,
      "low": 284.82000732421875,
      "close": 292.4599914550781,
      "volume": 722600
    },
    {
      "time": "2026-07-01",
      "open": 300.5199890136719,
      "high": 310.4800109863281,
      "low": 298.4200134277344,
      "close": 301.6700134277344,
      "volume": 829100
    },
    {
      "time": "2026-07-02",
      "open": 306.5899963378906,
      "high": 320.05999755859375,
      "low": 303.79998779296875,
      "close": 318.1000061035156,
      "volume": 774800
    },
    {
      "time": "2026-07-06",
      "open": 315.54998779296875,
      "high": 320.9700012207031,
      "low": 310.57000732421875,
      "close": 319.010009765625,
      "volume": 663700
    },
    {
      "time": "2026-07-07",
      "open": 327.70001220703125,
      "high": 330.7300109863281,
      "low": 321.1300048828125,
      "close": 321.45001220703125,
      "volume": 615000
    },
    {
      "time": "2026-07-08",
      "open": 317.7200012207031,
      "high": 320.57000732421875,
      "low": 312.1300048828125,
      "close": 314.2900085449219,
      "volume": 683500
    },
    {
      "time": "2026-07-09",
      "open": 304.69000244140625,
      "high": 311.6099853515625,
      "low": 299.6000061035156,
      "close": 311.010009765625,
      "volume": 605800
    },
    {
      "time": "2026-07-10",
      "open": 317.7099914550781,
      "high": 320.3699951171875,
      "low": 306.07000732421875,
      "close": 309.4800109863281,
      "volume": 354600
    },
    {
      "time": "2026-07-13",
      "open": 312.3599853515625,
      "high": 319.20001220703125,
      "low": 312.3599853515625,
      "close": 314.2200012207031,
      "volume": 462200
    },
    {
      "time": "2026-07-14",
      "open": 301.55999755859375,
      "high": 307.17999267578125,
      "low": 300.0899963378906,
      "close": 301.2900085449219,
      "volume": 598100
    },
    {
      "time": "2026-07-15",
      "open": 305.7099914550781,
      "high": 311.29998779296875,
      "low": 302.260009765625,
      "close": 303.5199890136719,
      "volume": 565300
    },
    {
      "time": "2026-07-16",
      "open": 308.6300048828125,
      "high": 320.80999755859375,
      "low": 303.82000732421875,
      "close": 316.2300109863281,
      "volume": 895100
    },
    {
      "time": "2026-07-17",
      "open": 317.0199890136719,
      "high": 324.8299865722656,
      "low": 313.25,
      "close": 319.510009765625,
      "volume": 778400
    },
    {
      "time": "2026-07-20",
      "open": 315.1199951171875,
      "high": 319.0799865722656,
      "low": 308.760009765625,
      "close": 317.9599914550781,
      "volume": 681800
    },
    {
      "time": "2026-07-21",
      "open": 307.29998779296875,
      "high": 314.57000732421875,
      "low": 299.6499938964844,
      "close": 299.739990234375,
      "volume": 671600
    },
    {
      "time": "2026-07-22",
      "open": 301.44000244140625,
      "high": 302.4100036621094,
      "low": 282.82000732421875,
      "close": 284.32000732421875,
      "volume": 784500
    },
    {
      "time": "2026-07-23",
      "open": 289,
      "high": 291.05999755859375,
      "low": 284.2900085449219,
      "close": 288.1600036621094,
      "volume": 560200
    },
    {
      "time": "2026-07-24",
      "open": 293.9200134277344,
      "high": 301.4700012207031,
      "low": 292.6300048828125,
      "close": 297.1499938964844,
      "volume": 570700
    },
    {
      "time": "2026-07-27",
      "open": 303.239990234375,
      "high": 323.3900146484375,
      "low": 300.17999267578125,
      "close": 315.8800048828125,
      "volume": 784600
    },
    {
      "time": "2026-07-28",
      "open": 322.5899963378906,
      "high": 335.1199951171875,
      "low": 321.3299865722656,
      "close": 333.3500061035156,
      "volume": 1382400
    },
    {
      "time": "2026-07-29",
      "open": 338.3500061035156,
      "high": 348.6199951171875,
      "low": 328.989990234375,
      "close": 333.5,
      "volume": 1450600
    },
    {
      "time": "2026-07-30",
      "open": 322.1099853515625,
      "high": 331.25,
      "low": 314.0400085449219,
      "close": 323.30999755859375,
      "volume": 1735500
    },
    {
      "time": "2026-07-31",
      "open": 318.4599914550781,
      "high": 321.6199951171875,
      "low": 307.6300048828125,
      "close": 309.6000061035156,
      "volume": 1244100
    },
    {
      "time": "2026-08-03",
      "open": 318.44000244140625,
      "high": 326.25,
      "low": 305.0299987792969,
      "close": 305.5400085449219,
      "volume": 730700
    },
    {
      "time": "2026-08-04",
      "open": 300.3999938964844,
      "high": 313.3399963378906,
      "low": 300.3999938964844,
      "close": 313.3299865722656,
      "volume": 917600
    },
    {
      "time": "2026-08-05",
      "open": 316.75,
      "high": 317.6300048828125,
      "low": 305.1600036621094,
      "close": 306.5799865722656,
      "volume": 786100
    },
    {
      "time": "2026-08-06",
      "open": 300.989990234375,
      "high": 307.8299865722656,
      "low": 299.7300109863281,
      "close": 306.3299865722656,
      "volume": 868700
    },
    {
      "time": "2026-08-07",
      "open": 309.5299987792969,
      "high": 315.4599914550781,
      "low": 307.7900085449219,
      "close": 312.45001220703125,
      "volume": 693400
    },
    {
      "time": "2026-08-10",
      "open": 308.3599853515625,
      "high": 321,
      "low": 308,
      "close": 318.6300048828125,
      "volume": 558000
    },
    {
      "time": "2026-08-11",
      "open": 316.17999267578125,
      "high": 325.3699951171875,
      "low": 313.010009765625,
      "close": 322.92999267578125,
      "volume": 563700
    },
    {
      "time": "2026-08-12",
      "open": 316.1300048828125,
      "high": 319.8900146484375,
      "low": 311.8900146484375,
      "close": 317.6400146484375,
      "volume": 659700
    },
    {
      "time": "2026-08-13",
      "open": 319.010009765625,
      "high": 331.8599853515625,
      "low": 311.07000732421875,
      "close": 328.95001220703125,
      "volume": 1021200
    },
    {
      "time": "2026-08-14",
      "open": 333.25,
      "high": 335,
      "low": 324.92999267578125,
      "close": 328.6400146484375,
      "volume": 713200
    },
    {
      "time": "2026-08-17",
      "open": 324.1000061035156,
      "high": 326.3299865722656,
      "low": 319.80999755859375,
      "close": 320.4800109863281,
      "volume": 597500
    },
    {
      "time": "2026-08-18",
      "open": 327.3699951171875,
      "high": 338.2200012207031,
      "low": 327.1700134277344,
      "close": 332.2099914550781,
      "volume": 630600
    },
    {
      "time": "2026-08-19",
      "open": 332.54998779296875,
      "high": 355.9700012207031,
      "low": 332.05999755859375,
      "close": 346.8800048828125,
      "volume": 868500
    },
    {
      "time": "2026-08-20",
      "open": 347.1199951171875,
      "high": 353.3900146484375,
      "low": 345.3800048828125,
      "close": 348.1400146484375,
      "volume": 643500
    },
    {
      "time": "2026-08-21",
      "open": 346.7799987792969,
      "high": 354.7699890136719,
      "low": 342.2699890136719,
      "close": 350.7300109863281,
      "volume": 541600
    },
    {
      "time": "2026-08-24",
      "open": 353.20001220703125,
      "high": 360,
      "low": 350.94000244140625,
      "close": 355.7900085449219,
      "volume": 720700
    },
    {
      "time": "2026-08-25",
      "open": 347.8900146484375,
      "high": 354,
      "low": 343,
      "close": 350.05999755859375,
      "volume": 665000
    },
    {
      "time": "2026-08-26",
      "open": 342.4100036621094,
      "high": 355.739990234375,
      "low": 342,
      "close": 352.6499938964844,
      "volume": 576400
    },
    {
      "time": "2026-08-27",
      "open": 356.8299865722656,
      "high": 373.0299987792969,
      "low": 356.8299865722656,
      "close": 369.8800048828125,
      "volume": 1276700
    },
    {
      "time": "2026-08-28",
      "open": 370.32000732421875,
      "high": 379.44000244140625,
      "low": 369.42999267578125,
      "close": 377.94000244140625,
      "volume": 1105300
    },
    {
      "time": "2026-08-31",
      "open": 370.7300109863281,
      "high": 382.3900146484375,
      "low": 370.010009765625,
      "close": 372.2200012207031,
      "volume": 4926400
    },
    {
      "time": "2026-09-01",
      "open": 370.29998779296875,
      "high": 377.70001220703125,
      "low": 367.760009765625,
      "close": 376.42999267578125,
      "volume": 950100
    },
    {
      "time": "2026-09-02",
      "open": 372.8699951171875,
      "high": 381.6099853515625,
      "low": 371.9800109863281,
      "close": 374.8800048828125,
      "volume": 823600
    },
    {
      "time": "2026-09-03",
      "open": 382,
      "high": 393.5299987792969,
      "low": 375.3900146484375,
      "close": 379.2699890136719,
      "volume": 814300
    },
    {
      "time": "2026-09-04",
      "open": 372.0299987792969,
      "high": 380.8699951171875,
      "low": 360.5400085449219,
      "close": 364.0299987792969,
      "volume": 631300
    },
    {
      "time": "2026-09-08",
      "open": 359.0299987792969,
      "high": 359.0299987792969,
      "low": 343.79998779296875,
      "close": 347.82000732421875,
      "volume": 773800
    },
    {
      "time": "2026-09-09",
      "open": 347.2200012207031,
      "high": 348,
      "low": 336.5199890136719,
      "close": 342.67999267578125,
      "volume": 705300
    },
    {
      "time": "2026-09-10",
      "open": 343.3299865722656,
      "high": 346,
      "low": 335.1300048828125,
      "close": 335.4800109863281,
      "volume": 771500
    },
    {
      "time": "2026-09-11",
      "open": 336.010009765625,
      "high": 340.30999755859375,
      "low": 333.3399963378906,
      "close": 336.6700134277344,
      "volume": 521000
    },
    {
      "time": "2026-09-14",
      "open": 347.739990234375,
      "high": 362,
      "low": 347.18499755859375,
      "close": 358.4700012207031,
      "volume": 366533
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 498.1885968017578
    },
    {
      "time": "2025-11-24",
      "value": 496.46019653320315
    },
    {
      "time": "2025-11-25",
      "value": 495.18059692382815
    },
    {
      "time": "2025-11-26",
      "value": 493.77219665527343
    },
    {
      "time": "2025-11-28",
      "value": 492.5635968017578
    },
    {
      "time": "2025-12-01",
      "value": 491.1881964111328
    },
    {
      "time": "2025-12-02",
      "value": 489.69559692382813
    },
    {
      "time": "2025-12-03",
      "value": 488.3645965576172
    },
    {
      "time": "2025-12-04",
      "value": 487.23939636230466
    },
    {
      "time": "2025-12-05",
      "value": 486.1815966796875
    },
    {
      "time": "2025-12-08",
      "value": 484.79119750976565
    },
    {
      "time": "2025-12-09",
      "value": 483.2737976074219
    },
    {
      "time": "2025-12-10",
      "value": 481.9261981201172
    },
    {
      "time": "2025-12-11",
      "value": 480.9859985351562
    },
    {
      "time": "2025-12-12",
      "value": 480.1349987792969
    },
    {
      "time": "2025-12-15",
      "value": 479.0201989746094
    },
    {
      "time": "2025-12-16",
      "value": 478.09779846191407
    },
    {
      "time": "2025-12-17",
      "value": 477.4083984375
    },
    {
      "time": "2025-12-18",
      "value": 476.1653985595703
    },
    {
      "time": "2025-12-19",
      "value": 475.19419860839844
    },
    {
      "time": "2025-12-22",
      "value": 474.4093988037109
    },
    {
      "time": "2025-12-23",
      "value": 473.523798828125
    },
    {
      "time": "2025-12-24",
      "value": 472.6245989990234
    },
    {
      "time": "2025-12-26",
      "value": 471.80479919433594
    },
    {
      "time": "2025-12-29",
      "value": 471.08839904785157
    },
    {
      "time": "2025-12-30",
      "value": 470.1389990234375
    },
    {
      "time": "2025-12-31",
      "value": 469.01299926757815
    },
    {
      "time": "2026-01-02",
      "value": 467.3557989501953
    },
    {
      "time": "2026-01-05",
      "value": 465.91679931640624
    },
    {
      "time": "2026-01-06",
      "value": 464.4649993896484
    },
    {
      "time": "2026-01-07",
      "value": 463.2563995361328
    },
    {
      "time": "2026-01-08",
      "value": 462.1431994628906
    },
    {
      "time": "2026-01-09",
      "value": 460.8969995117188
    },
    {
      "time": "2026-01-12",
      "value": 460.2661993408203
    },
    {
      "time": "2026-01-13",
      "value": 459.56739990234377
    },
    {
      "time": "2026-01-14",
      "value": 459.08219970703124
    },
    {
      "time": "2026-01-15",
      "value": 458.6647998046875
    },
    {
      "time": "2026-01-16",
      "value": 458.07080017089845
    },
    {
      "time": "2026-01-20",
      "value": 457.42400024414064
    },
    {
      "time": "2026-01-21",
      "value": 456.8103997802734
    },
    {
      "time": "2026-01-22",
      "value": 456.3533996582031
    },
    {
      "time": "2026-01-23",
      "value": 455.7589996337891
    },
    {
      "time": "2026-01-26",
      "value": 455.15539978027346
    },
    {
      "time": "2026-01-27",
      "value": 454.34619995117185
    },
    {
      "time": "2026-01-28",
      "value": 453.40119995117186
    },
    {
      "time": "2026-01-29",
      "value": 451.6483996582031
    },
    {
      "time": "2026-01-30",
      "value": 449.77539978027346
    },
    {
      "time": "2026-02-02",
      "value": 447.7079998779297
    },
    {
      "time": "2026-02-03",
      "value": 445.0335998535156
    },
    {
      "time": "2026-02-04",
      "value": 442.5783996582031
    },
    {
      "time": "2026-02-05",
      "value": 439.94019958496096
    },
    {
      "time": "2026-02-06",
      "value": 437.8463995361328
    },
    {
      "time": "2026-02-09",
      "value": 435.5373992919922
    },
    {
      "time": "2026-02-10",
      "value": 433.42839965820315
    },
    {
      "time": "2026-02-11",
      "value": 430.82099975585936
    },
    {
      "time": "2026-02-12",
      "value": 427.25080017089846
    },
    {
      "time": "2026-02-13",
      "value": 424.0990002441406
    },
    {
      "time": "2026-02-17",
      "value": 421.1118005371094
    },
    {
      "time": "2026-02-18",
      "value": 418.12400024414063
    },
    {
      "time": "2026-02-19",
      "value": 415.1284002685547
    },
    {
      "time": "2026-02-20",
      "value": 412.26460021972656
    },
    {
      "time": "2026-02-23",
      "value": 409.54600036621093
    },
    {
      "time": "2026-02-24",
      "value": 406.90600036621095
    },
    {
      "time": "2026-02-25",
      "value": 404.5335998535156
    },
    {
      "time": "2026-02-26",
      "value": 402.4829992675781
    },
    {
      "time": "2026-02-27",
      "value": 400.63679931640627
    },
    {
      "time": "2026-03-02",
      "value": 398.72699951171876
    },
    {
      "time": "2026-03-03",
      "value": 397.0461993408203
    },
    {
      "time": "2026-03-04",
      "value": 395.30099914550783
    },
    {
      "time": "2026-03-05",
      "value": 393.46039916992186
    },
    {
      "time": "2026-03-06",
      "value": 391.6527990722656
    },
    {
      "time": "2026-03-09",
      "value": 389.75479919433593
    },
    {
      "time": "2026-03-10",
      "value": 387.6131988525391
    },
    {
      "time": "2026-03-11",
      "value": 385.35839904785155
    },
    {
      "time": "2026-03-12",
      "value": 383.0543988037109
    },
    {
      "time": "2026-03-13",
      "value": 380.8875988769531
    },
    {
      "time": "2026-03-16",
      "value": 378.78119873046876
    },
    {
      "time": "2026-03-17",
      "value": 377.0335992431641
    },
    {
      "time": "2026-03-18",
      "value": 375.09059936523437
    },
    {
      "time": "2026-03-19",
      "value": 373.21879943847654
    },
    {
      "time": "2026-03-20",
      "value": 371.2581994628906
    },
    {
      "time": "2026-03-23",
      "value": 369.17199951171875
    },
    {
      "time": "2026-03-24",
      "value": 366.9699993896484
    },
    {
      "time": "2026-03-25",
      "value": 364.6701995849609
    },
    {
      "time": "2026-03-26",
      "value": 362.62879943847656
    },
    {
      "time": "2026-03-27",
      "value": 360.2693994140625
    },
    {
      "time": "2026-03-30",
      "value": 358.1693994140625
    },
    {
      "time": "2026-03-31",
      "value": 356.21679931640625
    },
    {
      "time": "2026-04-01",
      "value": 354.3171990966797
    },
    {
      "time": "2026-04-02",
      "value": 352.3911993408203
    },
    {
      "time": "2026-04-06",
      "value": 350.32359985351565
    },
    {
      "time": "2026-04-07",
      "value": 348.3023999023437
    },
    {
      "time": "2026-04-08",
      "value": 346.0635998535156
    },
    {
      "time": "2026-04-09",
      "value": 344.01399963378907
    },
    {
      "time": "2026-04-10",
      "value": 341.9775994873047
    },
    {
      "time": "2026-04-13",
      "value": 340.794599609375
    },
    {
      "time": "2026-04-14",
      "value": 339.85279968261716
    },
    {
      "time": "2026-04-15",
      "value": 339.3473992919922
    },
    {
      "time": "2026-04-16",
      "value": 339.5031994628906
    },
    {
      "time": "2026-04-17",
      "value": 339.4905993652344
    },
    {
      "time": "2026-04-20",
      "value": 339.59199951171877
    },
    {
      "time": "2026-04-21",
      "value": 339.45419921875
    },
    {
      "time": "2026-04-22",
      "value": 339.27699951171877
    },
    {
      "time": "2026-04-23",
      "value": 338.78159912109373
    },
    {
      "time": "2026-04-24",
      "value": 338.8371990966797
    },
    {
      "time": "2026-04-27",
      "value": 339.8479986572266
    },
    {
      "time": "2026-04-28",
      "value": 340.5783984375
    },
    {
      "time": "2026-04-29",
      "value": 341.4489984130859
    },
    {
      "time": "2026-04-30",
      "value": 341.9269989013672
    },
    {
      "time": "2026-05-01",
      "value": 342.2459991455078
    },
    {
      "time": "2026-05-04",
      "value": 342.4507989501953
    },
    {
      "time": "2026-05-05",
      "value": 342.6585992431641
    },
    {
      "time": "2026-05-06",
      "value": 342.5959991455078
    },
    {
      "time": "2026-05-07",
      "value": 342.51539916992186
    },
    {
      "time": "2026-05-08",
      "value": 341.9447991943359
    },
    {
      "time": "2026-05-11",
      "value": 341.0963989257813
    },
    {
      "time": "2026-05-12",
      "value": 340.1969989013672
    },
    {
      "time": "2026-05-13",
      "value": 338.82439880371095
    },
    {
      "time": "2026-05-14",
      "value": 337.44279846191404
    },
    {
      "time": "2026-05-15",
      "value": 336.3631988525391
    },
    {
      "time": "2026-05-18",
      "value": 335.2871990966797
    },
    {
      "time": "2026-05-19",
      "value": 334.3949987792969
    },
    {
      "time": "2026-05-20",
      "value": 333.65539916992185
    },
    {
      "time": "2026-05-21",
      "value": 332.863798828125
    },
    {
      "time": "2026-05-22",
      "value": 332.21839904785156
    },
    {
      "time": "2026-05-26",
      "value": 331.3703991699219
    },
    {
      "time": "2026-05-27",
      "value": 330.448798828125
    },
    {
      "time": "2026-05-28",
      "value": 329.6005987548828
    },
    {
      "time": "2026-05-29",
      "value": 328.9845983886719
    },
    {
      "time": "2026-06-01",
      "value": 328.5797979736328
    },
    {
      "time": "2026-06-02",
      "value": 327.84699768066406
    },
    {
      "time": "2026-06-03",
      "value": 326.9405975341797
    },
    {
      "time": "2026-06-04",
      "value": 326.33819763183595
    },
    {
      "time": "2026-06-05",
      "value": 325.95019775390625
    },
    {
      "time": "2026-06-08",
      "value": 325.20419738769533
    },
    {
      "time": "2026-06-09",
      "value": 324.7019976806641
    },
    {
      "time": "2026-06-10",
      "value": 323.93519775390627
    },
    {
      "time": "2026-06-11",
      "value": 322.99719787597655
    },
    {
      "time": "2026-06-12",
      "value": 322.3041979980469
    },
    {
      "time": "2026-06-15",
      "value": 321.34039794921875
    },
    {
      "time": "2026-06-16",
      "value": 320.5617974853516
    },
    {
      "time": "2026-06-17",
      "value": 319.6419970703125
    },
    {
      "time": "2026-06-18",
      "value": 318.66259704589845
    },
    {
      "time": "2026-06-22",
      "value": 317.69439697265625
    },
    {
      "time": "2026-06-23",
      "value": 316.93119750976564
    },
    {
      "time": "2026-06-24",
      "value": 316.23479736328125
    },
    {
      "time": "2026-06-25",
      "value": 315.4103973388672
    },
    {
      "time": "2026-06-26",
      "value": 314.54619750976565
    },
    {
      "time": "2026-06-29",
      "value": 313.5643975830078
    },
    {
      "time": "2026-06-30",
      "value": 312.56139770507815
    },
    {
      "time": "2026-07-01",
      "value": 311.6761981201172
    },
    {
      "time": "2026-07-02",
      "value": 311.20899841308596
    },
    {
      "time": "2026-07-06",
      "value": 310.6615985107422
    },
    {
      "time": "2026-07-07",
      "value": 310.3757989501953
    },
    {
      "time": "2026-07-08",
      "value": 309.8209991455078
    },
    {
      "time": "2026-07-09",
      "value": 309.289599609375
    },
    {
      "time": "2026-07-10",
      "value": 308.67
    },
    {
      "time": "2026-07-13",
      "value": 307.8341998291016
    },
    {
      "time": "2026-07-14",
      "value": 307.0371997070313
    },
    {
      "time": "2026-07-15",
      "value": 306.39759948730466
    },
    {
      "time": "2026-07-16",
      "value": 306.17719970703126
    },
    {
      "time": "2026-07-17",
      "value": 306.01099975585936
    },
    {
      "time": "2026-07-20",
      "value": 305.95719970703124
    },
    {
      "time": "2026-07-21",
      "value": 305.3303997802734
    },
    {
      "time": "2026-07-22",
      "value": 304.5252001953125
    },
    {
      "time": "2026-07-23",
      "value": 304.0430004882812
    },
    {
      "time": "2026-07-24",
      "value": 303.7930004882812
    },
    {
      "time": "2026-07-27",
      "value": 304.1388006591797
    },
    {
      "time": "2026-07-28",
      "value": 304.8242010498047
    },
    {
      "time": "2026-07-29",
      "value": 305.25640075683594
    },
    {
      "time": "2026-07-30",
      "value": 305.3068005371094
    },
    {
      "time": "2026-07-31",
      "value": 305.0440008544922
    },
    {
      "time": "2026-08-03",
      "value": 304.8096008300781
    },
    {
      "time": "2026-08-04",
      "value": 304.9014007568359
    },
    {
      "time": "2026-08-05",
      "value": 304.76800048828125
    },
    {
      "time": "2026-08-06",
      "value": 304.74679992675783
    },
    {
      "time": "2026-08-07",
      "value": 304.9448004150391
    },
    {
      "time": "2026-08-10",
      "value": 305.19660034179685
    },
    {
      "time": "2026-08-11",
      "value": 305.3922003173828
    },
    {
      "time": "2026-08-12",
      "value": 305.1484008789063
    },
    {
      "time": "2026-08-13",
      "value": 305.456201171875
    },
    {
      "time": "2026-08-14",
      "value": 305.9536016845703
    },
    {
      "time": "2026-08-17",
      "value": 306.2002020263672
    },
    {
      "time": "2026-08-18",
      "value": 306.6030017089844
    },
    {
      "time": "2026-08-19",
      "value": 307.4652020263672
    },
    {
      "time": "2026-08-20",
      "value": 308.2496020507813
    },
    {
      "time": "2026-08-21",
      "value": 309.20800231933595
    },
    {
      "time": "2026-08-24",
      "value": 310.4142022705078
    },
    {
      "time": "2026-08-25",
      "value": 311.43860229492185
    },
    {
      "time": "2026-08-26",
      "value": 312.69480224609373
    },
    {
      "time": "2026-08-27",
      "value": 314.12700256347654
    },
    {
      "time": "2026-08-28",
      "value": 315.9316027832031
    },
    {
      "time": "2026-08-31",
      "value": 317.797802734375
    },
    {
      "time": "2026-09-01",
      "value": 319.82100280761716
    },
    {
      "time": "2026-09-02",
      "value": 321.73580261230467
    },
    {
      "time": "2026-09-03",
      "value": 323.60060241699216
    },
    {
      "time": "2026-09-04",
      "value": 325.2594024658203
    },
    {
      "time": "2026-09-08",
      "value": 326.327802734375
    },
    {
      "time": "2026-09-09",
      "value": 327.3664025878906
    },
    {
      "time": "2026-09-10",
      "value": 328.22680297851565
    },
    {
      "time": "2026-09-11",
      "value": 328.92680297851564
    },
    {
      "time": "2026-09-14",
      "value": 329.73420288085936
    }
  ],
  "analysis": null
}