{
  "ok": true,
  "cached": false,
  "ticker": "VRTX",
  "price": 519.52,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "David J. Taylor",
      "slug": "david-j-taylor",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-08-26",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "David J. Taylor",
      "slug": "david-j-taylor",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-01-29",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2024-10-23",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "1 Unpopular Stock That Should Get More Attention and 2 We Brush Off",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/1-unpopular-stock-more-attention-122730342.html",
      "published": "2026-09-14"
    },
    {
      "title": "Vertex Pharmaceuticals Eyes Renal Growth With Key PDUFA, Pipeline Catalysts Ahead",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/m/f37c7b8b-8b1b-30a7-a628-c1b0c9fc9acf/vertex-pharmaceuticals-eyes.html",
      "published": "2026-09-14"
    },
    {
      "title": "Vortex Energy Engages Lonquist to Manage Ground Gravity Survey at the Robinsons River Salt Project",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/energy/articles/vortex-energy-engages-lonquist-manage-120000421.html",
      "published": "2026-09-14"
    },
    {
      "title": "Amgen vs. Vertex Pharmaceuticals: Which Healthcare Stock Is a Better Buy in 2026?",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/eca37409-8b73-30b0-b642-7da7ce915ec2/amgen-vs.-vertex.html",
      "published": "2026-09-14"
    },
    {
      "title": "Vertex Pharmaceuticals Highlights Catalyst-Rich Pipeline Beyond Cystic Fibrosis",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/m/02b12ea5-db70-3637-b432-38f50e4bdaf4/vertex-pharmaceuticals.html",
      "published": "2026-09-12"
    },
    {
      "title": "Vertex Pharmaceuticals Maps Growth Beyond CF at Cantor Conference",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/m/b663d7d0-5c0c-383b-942c-4fad8958ccba/vertex-pharmaceuticals-maps.html",
      "published": "2026-09-12"
    },
    {
      "title": "Vertex Pharmaceuticals Incorporated (VRTX): Crinetics Acquisition Creates a New Growth Engine Beyond Cystic Fibrosis",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/healthcare/articles/vertex-pharmaceuticals-incorporated-vrtx-crinetics-210358407.html",
      "published": "2026-09-11"
    },
    {
      "title": "Strong Core Business, Raised Guidance Push Vertex Pharmaceuticals Higher",
      "publisher": "FX Empire",
      "link": "https://finance.yahoo.com/healthcare/articles/strong-core-business-raised-guidance-115448618.html",
      "published": "2026-09-11"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 393,
      "high": 398.2900085449219,
      "low": 391.92999267578125,
      "close": 393.2099914550781,
      "volume": 1404800
    },
    {
      "time": "2025-09-16",
      "open": 392.5899963378906,
      "high": 395.45001220703125,
      "low": 386.32000732421875,
      "close": 391.3599853515625,
      "volume": 1698400
    },
    {
      "time": "2025-09-17",
      "open": 392.94000244140625,
      "high": 396.30999755859375,
      "low": 386.44000244140625,
      "close": 387.1499938964844,
      "volume": 2041400
    },
    {
      "time": "2025-09-18",
      "open": 389.69000244140625,
      "high": 390.6600036621094,
      "low": 384.8699951171875,
      "close": 387.1099853515625,
      "volume": 1979600
    },
    {
      "time": "2025-09-19",
      "open": 388.6000061035156,
      "high": 389.4599914550781,
      "low": 382.6000061035156,
      "close": 383.1199951171875,
      "volume": 3394000
    },
    {
      "time": "2025-09-22",
      "open": 384.07000732421875,
      "high": 386.0799865722656,
      "low": 381.6099853515625,
      "close": 383.1300048828125,
      "volume": 1484600
    },
    {
      "time": "2025-09-23",
      "open": 381.5899963378906,
      "high": 383.5,
      "low": 376,
      "close": 379.7200012207031,
      "volume": 1568900
    },
    {
      "time": "2025-09-24",
      "open": 377.55999755859375,
      "high": 380.7300109863281,
      "low": 374.1700134277344,
      "close": 376.6199951171875,
      "volume": 1530600
    },
    {
      "time": "2025-09-25",
      "open": 383.20001220703125,
      "high": 387.4800109863281,
      "low": 377.0199890136719,
      "close": 381.8699951171875,
      "volume": 2635400
    },
    {
      "time": "2025-09-26",
      "open": 381.9100036621094,
      "high": 387.4800109863281,
      "low": 379.7200012207031,
      "close": 385.739990234375,
      "volume": 1838600
    },
    {
      "time": "2025-09-29",
      "open": 386.8800048828125,
      "high": 399.1000061035156,
      "low": 384.3900146484375,
      "close": 395.30999755859375,
      "volume": 2082300
    },
    {
      "time": "2025-09-30",
      "open": 394.94000244140625,
      "high": 397.6499938964844,
      "low": 385.8599853515625,
      "close": 391.6400146484375,
      "volume": 2260400
    },
    {
      "time": "2025-10-01",
      "open": 393.6199951171875,
      "high": 407.5,
      "low": 392.5,
      "close": 404.2099914550781,
      "volume": 1995400
    },
    {
      "time": "2025-10-02",
      "open": 404.2099914550781,
      "high": 411,
      "low": 402.82000732421875,
      "close": 408.8500061035156,
      "volume": 1642200
    },
    {
      "time": "2025-10-03",
      "open": 411.7200012207031,
      "high": 411.9100036621094,
      "low": 403.0400085449219,
      "close": 403.29998779296875,
      "volume": 1315800
    },
    {
      "time": "2025-10-06",
      "open": 404.6600036621094,
      "high": 405.45001220703125,
      "low": 400.739990234375,
      "close": 402.8999938964844,
      "volume": 1191100
    },
    {
      "time": "2025-10-07",
      "open": 402.8399963378906,
      "high": 413.2900085449219,
      "low": 400.8599853515625,
      "close": 410.2799987792969,
      "volume": 1589400
    },
    {
      "time": "2025-10-08",
      "open": 410.92999267578125,
      "high": 422.7300109863281,
      "low": 410.0199890136719,
      "close": 421.1499938964844,
      "volume": 1930200
    },
    {
      "time": "2025-10-09",
      "open": 419.30999755859375,
      "high": 421.010009765625,
      "low": 414.2799987792969,
      "close": 414.8599853515625,
      "volume": 880400
    },
    {
      "time": "2025-10-10",
      "open": 413.3299865722656,
      "high": 414.2200012207031,
      "low": 406.1000061035156,
      "close": 407.7900085449219,
      "volume": 1148600
    },
    {
      "time": "2025-10-13",
      "open": 404.2099914550781,
      "high": 409.4700012207031,
      "low": 402.5799865722656,
      "close": 407.3699951171875,
      "volume": 880700
    },
    {
      "time": "2025-10-14",
      "open": 406.0799865722656,
      "high": 415.54998779296875,
      "low": 405.4599914550781,
      "close": 412.2200012207031,
      "volume": 1048300
    },
    {
      "time": "2025-10-15",
      "open": 412.1700134277344,
      "high": 413.57000732421875,
      "low": 407.04998779296875,
      "close": 407.8999938964844,
      "volume": 1273200
    },
    {
      "time": "2025-10-16",
      "open": 409.9200134277344,
      "high": 413.30999755859375,
      "low": 405.5400085449219,
      "close": 408.6099853515625,
      "volume": 1314400
    },
    {
      "time": "2025-10-17",
      "open": 407.3599853515625,
      "high": 419.3699951171875,
      "low": 406.760009765625,
      "close": 416.80999755859375,
      "volume": 1054400
    },
    {
      "time": "2025-10-20",
      "open": 418.1700134277344,
      "high": 420.5,
      "low": 414.5199890136719,
      "close": 419.1000061035156,
      "volume": 1083500
    },
    {
      "time": "2025-10-21",
      "open": 417.57000732421875,
      "high": 426.9700012207031,
      "low": 417.57000732421875,
      "close": 426.2699890136719,
      "volume": 1075900
    },
    {
      "time": "2025-10-22",
      "open": 426.2699890136719,
      "high": 431.80999755859375,
      "low": 421.94000244140625,
      "close": 426.44000244140625,
      "volume": 1697200
    },
    {
      "time": "2025-10-23",
      "open": 427.8500061035156,
      "high": 432.760009765625,
      "low": 421.260009765625,
      "close": 422.6300048828125,
      "volume": 1760900
    },
    {
      "time": "2025-10-24",
      "open": 423.4100036621094,
      "high": 425.8599853515625,
      "low": 420.6000061035156,
      "close": 421.3900146484375,
      "volume": 1004900
    },
    {
      "time": "2025-10-27",
      "open": 422,
      "high": 423.6099853515625,
      "low": 418.760009765625,
      "close": 420.1700134277344,
      "volume": 1261800
    },
    {
      "time": "2025-10-28",
      "open": 418,
      "high": 422.57000732421875,
      "low": 417.3699951171875,
      "close": 422.3900146484375,
      "volume": 1219100
    },
    {
      "time": "2025-10-29",
      "open": 418.0199890136719,
      "high": 422.9800109863281,
      "low": 415.7699890136719,
      "close": 417.2099914550781,
      "volume": 1324900
    },
    {
      "time": "2025-10-30",
      "open": 417.19000244140625,
      "high": 422.95001220703125,
      "low": 415,
      "close": 419.8900146484375,
      "volume": 1234400
    },
    {
      "time": "2025-10-31",
      "open": 416.2799987792969,
      "high": 426.9599914550781,
      "low": 415.760009765625,
      "close": 425.57000732421875,
      "volume": 1499100
    },
    {
      "time": "2025-11-03",
      "open": 428.4800109863281,
      "high": 430.1000061035156,
      "low": 418.6000061035156,
      "close": 426,
      "volume": 1939100
    },
    {
      "time": "2025-11-04",
      "open": 418.54998779296875,
      "high": 430.7099914550781,
      "low": 403.1600036621094,
      "close": 421.6700134277344,
      "volume": 2365500
    },
    {
      "time": "2025-11-05",
      "open": 417.70001220703125,
      "high": 427.17999267578125,
      "low": 410.45001220703125,
      "close": 417,
      "volume": 1420800
    },
    {
      "time": "2025-11-06",
      "open": 414.1000061035156,
      "high": 424.25,
      "low": 410.2900085449219,
      "close": 416.25,
      "volume": 1331800
    },
    {
      "time": "2025-11-07",
      "open": 415.6099853515625,
      "high": 416.2799987792969,
      "low": 406.6700134277344,
      "close": 409.4700012207031,
      "volume": 1357700
    },
    {
      "time": "2025-11-10",
      "open": 412.3800048828125,
      "high": 422.2300109863281,
      "low": 410.5,
      "close": 421.20001220703125,
      "volume": 1494000
    },
    {
      "time": "2025-11-11",
      "open": 423.29998779296875,
      "high": 429.4800109863281,
      "low": 417.1199951171875,
      "close": 429.2200012207031,
      "volume": 990000
    },
    {
      "time": "2025-11-12",
      "open": 429.69000244140625,
      "high": 435.94000244140625,
      "low": 425.4599914550781,
      "close": 434.19000244140625,
      "volume": 1365300
    },
    {
      "time": "2025-11-13",
      "open": 434.0199890136719,
      "high": 441.2300109863281,
      "low": 430.6600036621094,
      "close": 434.5199890136719,
      "volume": 1560000
    },
    {
      "time": "2025-11-14",
      "open": 440.0199890136719,
      "high": 442.2200012207031,
      "low": 433.6700134277344,
      "close": 437.1499938964844,
      "volume": 1265000
    },
    {
      "time": "2025-11-17",
      "open": 436.989990234375,
      "high": 439.989990234375,
      "low": 432.239990234375,
      "close": 434.0199890136719,
      "volume": 1304500
    },
    {
      "time": "2025-11-18",
      "open": 434,
      "high": 437.7900085449219,
      "low": 430.1499938964844,
      "close": 435.5199890136719,
      "volume": 1084300
    },
    {
      "time": "2025-11-19",
      "open": 434.3599853515625,
      "high": 434.92999267578125,
      "low": 418.5299987792969,
      "close": 421.0299987792969,
      "volume": 1545100
    },
    {
      "time": "2025-11-20",
      "open": 420.8399963378906,
      "high": 431.1300048828125,
      "low": 420,
      "close": 422.32000732421875,
      "volume": 1188900
    },
    {
      "time": "2025-11-21",
      "open": 423.1300048828125,
      "high": 435.8500061035156,
      "low": 421.8699951171875,
      "close": 426.760009765625,
      "volume": 1917700
    },
    {
      "time": "2025-11-24",
      "open": 426.2300109863281,
      "high": 432.54998779296875,
      "low": 423.8699951171875,
      "close": 424,
      "volume": 2223000
    },
    {
      "time": "2025-11-25",
      "open": 425.9200134277344,
      "high": 431.5,
      "low": 424.1199951171875,
      "close": 429.82000732421875,
      "volume": 1550100
    },
    {
      "time": "2025-11-26",
      "open": 432.42999267578125,
      "high": 433.32000732421875,
      "low": 428.07000732421875,
      "close": 432.1700134277344,
      "volume": 1152100
    },
    {
      "time": "2025-11-28",
      "open": 434.6700134277344,
      "high": 434.6700134277344,
      "low": 429.07000732421875,
      "close": 433.6099853515625,
      "volume": 727900
    },
    {
      "time": "2025-12-01",
      "open": 431.9200134277344,
      "high": 434,
      "low": 423.4599914550781,
      "close": 425.6000061035156,
      "volume": 1173900
    },
    {
      "time": "2025-12-02",
      "open": 427.3399963378906,
      "high": 435.20001220703125,
      "low": 424.05999755859375,
      "close": 433.1499938964844,
      "volume": 1399800
    },
    {
      "time": "2025-12-03",
      "open": 440.30999755859375,
      "high": 463.8500061035156,
      "low": 439.3500061035156,
      "close": 463.1300048828125,
      "volume": 2542200
    },
    {
      "time": "2025-12-04",
      "open": 462,
      "high": 463.70001220703125,
      "low": 453.5400085449219,
      "close": 457.3599853515625,
      "volume": 1518800
    },
    {
      "time": "2025-12-05",
      "open": 457.7799987792969,
      "high": 462,
      "low": 454.4599914550781,
      "close": 455.4800109863281,
      "volume": 911400
    },
    {
      "time": "2025-12-08",
      "open": 455.6499938964844,
      "high": 457.1700134277344,
      "low": 439.79998779296875,
      "close": 442.0400085449219,
      "volume": 1504400
    },
    {
      "time": "2025-12-09",
      "open": 442.54998779296875,
      "high": 448.2799987792969,
      "low": 436.489990234375,
      "close": 437.010009765625,
      "volume": 989500
    },
    {
      "time": "2025-12-10",
      "open": 438.80999755859375,
      "high": 446.2799987792969,
      "low": 433.80999755859375,
      "close": 444.6400146484375,
      "volume": 999600
    },
    {
      "time": "2025-12-11",
      "open": 445.6499938964844,
      "high": 448.3299865722656,
      "low": 442.07000732421875,
      "close": 445.92999267578125,
      "volume": 1178400
    },
    {
      "time": "2025-12-12",
      "open": 444.80999755859375,
      "high": 456,
      "low": 444.80999755859375,
      "close": 452.0400085449219,
      "volume": 1621600
    },
    {
      "time": "2025-12-15",
      "open": 454.2799987792969,
      "high": 456.4599914550781,
      "low": 449.4800109863281,
      "close": 455.7099914550781,
      "volume": 1337300
    },
    {
      "time": "2025-12-16",
      "open": 455.7099914550781,
      "high": 459.04998779296875,
      "low": 452.8299865722656,
      "close": 454.9599914550781,
      "volume": 1258700
    },
    {
      "time": "2025-12-17",
      "open": 453.8299865722656,
      "high": 456.04998779296875,
      "low": 447.30999755859375,
      "close": 449.5199890136719,
      "volume": 1349700
    },
    {
      "time": "2025-12-18",
      "open": 449.739990234375,
      "high": 452.6300048828125,
      "low": 445.4100036621094,
      "close": 447.3800048828125,
      "volume": 1056900
    },
    {
      "time": "2025-12-19",
      "open": 446.8599853515625,
      "high": 460.3999938964844,
      "low": 445.510009765625,
      "close": 456.20001220703125,
      "volume": 5558100
    },
    {
      "time": "2025-12-22",
      "open": 454.3399963378906,
      "high": 460.94000244140625,
      "low": 453.0299987792969,
      "close": 460.30999755859375,
      "volume": 919500
    },
    {
      "time": "2025-12-23",
      "open": 460.44000244140625,
      "high": 461.489990234375,
      "low": 457.0400085449219,
      "close": 459.2099914550781,
      "volume": 768500
    },
    {
      "time": "2025-12-24",
      "open": 459.3900146484375,
      "high": 464.44000244140625,
      "low": 459.0799865722656,
      "close": 462.989990234375,
      "volume": 310200
    },
    {
      "time": "2025-12-26",
      "open": 462.6700134277344,
      "high": 463.6499938964844,
      "low": 460.8599853515625,
      "close": 462.8999938964844,
      "volume": 388100
    },
    {
      "time": "2025-12-29",
      "open": 463,
      "high": 463.54998779296875,
      "low": 457.45001220703125,
      "close": 459.7799987792969,
      "volume": 628200
    },
    {
      "time": "2025-12-30",
      "open": 456.8299865722656,
      "high": 458.3599853515625,
      "low": 453.3999938964844,
      "close": 453.739990234375,
      "volume": 685900
    },
    {
      "time": "2025-12-31",
      "open": 451.75,
      "high": 455.9200134277344,
      "low": 451.75,
      "close": 453.3599853515625,
      "volume": 693000
    },
    {
      "time": "2026-01-02",
      "open": 454.3399963378906,
      "high": 455.989990234375,
      "low": 448.5199890136719,
      "close": 452.1300048828125,
      "volume": 825300
    },
    {
      "time": "2026-01-05",
      "open": 448.8299865722656,
      "high": 450.7200012207031,
      "low": 443.1199951171875,
      "close": 448.79998779296875,
      "volume": 931400
    },
    {
      "time": "2026-01-06",
      "open": 454.8500061035156,
      "high": 471.2799987792969,
      "low": 453.69000244140625,
      "close": 468.3800048828125,
      "volume": 2078400
    },
    {
      "time": "2026-01-07",
      "open": 469.1300048828125,
      "high": 487.5199890136719,
      "low": 467.4599914550781,
      "close": 484.1499938964844,
      "volume": 1723700
    },
    {
      "time": "2026-01-08",
      "open": 481.510009765625,
      "high": 485.69000244140625,
      "low": 465.2799987792969,
      "close": 469.67999267578125,
      "volume": 2115000
    },
    {
      "time": "2026-01-09",
      "open": 467.7300109863281,
      "high": 475.3299865722656,
      "low": 463.3900146484375,
      "close": 463.8599853515625,
      "volume": 1700300
    },
    {
      "time": "2026-01-12",
      "open": 461.07000732421875,
      "high": 464.5899963378906,
      "low": 454.5400085449219,
      "close": 460.5899963378906,
      "volume": 1350300
    },
    {
      "time": "2026-01-13",
      "open": 460.2200012207031,
      "high": 462.4200134277344,
      "low": 452.9100036621094,
      "close": 454.6700134277344,
      "volume": 1346100
    },
    {
      "time": "2026-01-14",
      "open": 454.5799865722656,
      "high": 455.0299987792969,
      "low": 446.010009765625,
      "close": 449.5299987792969,
      "volume": 1295400
    },
    {
      "time": "2026-01-15",
      "open": 448.7900085449219,
      "high": 450.44000244140625,
      "low": 436.69000244140625,
      "close": 438.9200134277344,
      "volume": 1214900
    },
    {
      "time": "2026-01-16",
      "open": 440.4599914550781,
      "high": 445.7699890136719,
      "low": 437.4599914550781,
      "close": 441.3599853515625,
      "volume": 2047400
    },
    {
      "time": "2026-01-20",
      "open": 435.4100036621094,
      "high": 442.3800048828125,
      "low": 429,
      "close": 442.0799865722656,
      "volume": 1811400
    },
    {
      "time": "2026-01-21",
      "open": 440.5400085449219,
      "high": 465.1499938964844,
      "low": 439.9100036621094,
      "close": 461.1400146484375,
      "volume": 2289200
    },
    {
      "time": "2026-01-22",
      "open": 463.739990234375,
      "high": 472.5799865722656,
      "low": 458.30999755859375,
      "close": 467.3500061035156,
      "volume": 1535100
    },
    {
      "time": "2026-01-23",
      "open": 465.2300109863281,
      "high": 470.3399963378906,
      "low": 462.739990234375,
      "close": 468.4100036621094,
      "volume": 1330000
    },
    {
      "time": "2026-01-26",
      "open": 470.7900085449219,
      "high": 479.1000061035156,
      "low": 468.42999267578125,
      "close": 476.8399963378906,
      "volume": 1668000
    },
    {
      "time": "2026-01-27",
      "open": 476.79998779296875,
      "high": 485,
      "low": 470.489990234375,
      "close": 474.1700134277344,
      "volume": 1631800
    },
    {
      "time": "2026-01-28",
      "open": 474.0899963378906,
      "high": 479.5,
      "low": 469.5,
      "close": 477.9100036621094,
      "volume": 1089100
    },
    {
      "time": "2026-01-29",
      "open": 479.0299987792969,
      "high": 484.3500061035156,
      "low": 473.8599853515625,
      "close": 475.67999267578125,
      "volume": 1498100
    },
    {
      "time": "2026-01-30",
      "open": 471.17999267578125,
      "high": 475.6700134277344,
      "low": 468,
      "close": 469.8999938964844,
      "volume": 1190100
    },
    {
      "time": "2026-02-02",
      "open": 466.7900085449219,
      "high": 473.739990234375,
      "low": 464.010009765625,
      "close": 472.010009765625,
      "volume": 759600
    },
    {
      "time": "2026-02-03",
      "open": 468.79998779296875,
      "high": 476.8299865722656,
      "low": 461.5299987792969,
      "close": 465.6099853515625,
      "volume": 1050800
    },
    {
      "time": "2026-02-04",
      "open": 470.489990234375,
      "high": 478.7200012207031,
      "low": 467.1000061035156,
      "close": 470.5199890136719,
      "volume": 1362400
    },
    {
      "time": "2026-02-05",
      "open": 473.8999938964844,
      "high": 478,
      "low": 457.739990234375,
      "close": 458.80999755859375,
      "volume": 1673000
    },
    {
      "time": "2026-02-06",
      "open": 459.69000244140625,
      "high": 478.2799987792969,
      "low": 459,
      "close": 477.9200134277344,
      "volume": 1621700
    },
    {
      "time": "2026-02-09",
      "open": 476.9700012207031,
      "high": 478.5400085449219,
      "low": 467.9800109863281,
      "close": 470.8699951171875,
      "volume": 1794700
    },
    {
      "time": "2026-02-10",
      "open": 469.8299865722656,
      "high": 474.57000732421875,
      "low": 462.239990234375,
      "close": 463.4800109863281,
      "volume": 2127500
    },
    {
      "time": "2026-02-11",
      "open": 460.42999267578125,
      "high": 464.7300109863281,
      "low": 454.3999938964844,
      "close": 461.239990234375,
      "volume": 1845900
    },
    {
      "time": "2026-02-12",
      "open": 462,
      "high": 469,
      "low": 460,
      "close": 465.0199890136719,
      "volume": 1818900
    },
    {
      "time": "2026-02-13",
      "open": 471.6499938964844,
      "high": 503.8800048828125,
      "low": 471.6499938964844,
      "close": 491.4700012207031,
      "volume": 2918300
    },
    {
      "time": "2026-02-17",
      "open": 489.4599914550781,
      "high": 494.04998779296875,
      "low": 473.45001220703125,
      "close": 477.32000732421875,
      "volume": 1721400
    },
    {
      "time": "2026-02-18",
      "open": 473.67999267578125,
      "high": 477.7200012207031,
      "low": 466.45001220703125,
      "close": 470.30999755859375,
      "volume": 1662600
    },
    {
      "time": "2026-02-19",
      "open": 469.8299865722656,
      "high": 472.239990234375,
      "low": 463,
      "close": 469.2699890136719,
      "volume": 1165700
    },
    {
      "time": "2026-02-20",
      "open": 466.94000244140625,
      "high": 479.1199951171875,
      "low": 465,
      "close": 476.8999938964844,
      "volume": 1006600
    },
    {
      "time": "2026-02-23",
      "open": 475.0799865722656,
      "high": 487.6000061035156,
      "low": 475.0799865722656,
      "close": 481.010009765625,
      "volume": 1241000
    },
    {
      "time": "2026-02-24",
      "open": 479.20001220703125,
      "high": 491.2200012207031,
      "low": 479,
      "close": 487.42999267578125,
      "volume": 1331400
    },
    {
      "time": "2026-02-25",
      "open": 486.3500061035156,
      "high": 492.2799987792969,
      "low": 481.7099914550781,
      "close": 483.04998779296875,
      "volume": 820900
    },
    {
      "time": "2026-02-26",
      "open": 483.3599853515625,
      "high": 483.6300048828125,
      "low": 474.5899963378906,
      "close": 480.1300048828125,
      "volume": 1305300
    },
    {
      "time": "2026-02-27",
      "open": 480.30999755859375,
      "high": 497.79998779296875,
      "low": 479.75,
      "close": 496.8299865722656,
      "volume": 1782900
    },
    {
      "time": "2026-03-02",
      "open": 496.6000061035156,
      "high": 498.0299987792969,
      "low": 484.3999938964844,
      "close": 486.0299987792969,
      "volume": 1034500
    },
    {
      "time": "2026-03-03",
      "open": 478.95001220703125,
      "high": 484.1000061035156,
      "low": 471.5799865722656,
      "close": 474.2699890136719,
      "volume": 1056000
    },
    {
      "time": "2026-03-04",
      "open": 475.29998779296875,
      "high": 480.67999267578125,
      "low": 470.42999267578125,
      "close": 477.8900146484375,
      "volume": 996200
    },
    {
      "time": "2026-03-05",
      "open": 476.6400146484375,
      "high": 480,
      "low": 457,
      "close": 460.82000732421875,
      "volume": 1109800
    },
    {
      "time": "2026-03-06",
      "open": 457.29998779296875,
      "high": 460,
      "low": 450.6700134277344,
      "close": 456.69000244140625,
      "volume": 1171700
    },
    {
      "time": "2026-03-09",
      "open": 455.5899963378906,
      "high": 461.260009765625,
      "low": 450.7799987792969,
      "close": 460.8699951171875,
      "volume": 1179900
    },
    {
      "time": "2026-03-10",
      "open": 482.25,
      "high": 507.9200134277344,
      "low": 477.7699890136719,
      "close": 499.1700134277344,
      "volume": 3363800
    },
    {
      "time": "2026-03-11",
      "open": 497.8800048828125,
      "high": 499.5,
      "low": 488.7900085449219,
      "close": 492.3800048828125,
      "volume": 2062300
    },
    {
      "time": "2026-03-12",
      "open": 489.9700012207031,
      "high": 489.9700012207031,
      "low": 476.57000732421875,
      "close": 478.1300048828125,
      "volume": 1607700
    },
    {
      "time": "2026-03-13",
      "open": 481.7900085449219,
      "high": 486.6600036621094,
      "low": 469.0799865722656,
      "close": 469.3399963378906,
      "volume": 1097500
    },
    {
      "time": "2026-03-16",
      "open": 475.1400146484375,
      "high": 476.1700134277344,
      "low": 461.1300048828125,
      "close": 466.1000061035156,
      "volume": 1496800
    },
    {
      "time": "2026-03-17",
      "open": 468.3999938964844,
      "high": 468.45001220703125,
      "low": 461.5,
      "close": 462.489990234375,
      "volume": 1512900
    },
    {
      "time": "2026-03-18",
      "open": 462.79998779296875,
      "high": 463.9599914550781,
      "low": 451.1000061035156,
      "close": 451.5899963378906,
      "volume": 1410500
    },
    {
      "time": "2026-03-19",
      "open": 454.5,
      "high": 459.4599914550781,
      "low": 449.75,
      "close": 458.04998779296875,
      "volume": 1300000
    },
    {
      "time": "2026-03-20",
      "open": 454.6199951171875,
      "high": 461.04998779296875,
      "low": 452.8900146484375,
      "close": 454,
      "volume": 2200200
    },
    {
      "time": "2026-03-23",
      "open": 458.4200134277344,
      "high": 463.7799987792969,
      "low": 450.9700012207031,
      "close": 451.239990234375,
      "volume": 1152000
    },
    {
      "time": "2026-03-24",
      "open": 447.0199890136719,
      "high": 452.0799865722656,
      "low": 441.20001220703125,
      "close": 448.6199951171875,
      "volume": 1224200
    },
    {
      "time": "2026-03-25",
      "open": 449.1400146484375,
      "high": 459.3699951171875,
      "low": 449.1400146484375,
      "close": 454.9700012207031,
      "volume": 1200000
    },
    {
      "time": "2026-03-26",
      "open": 450.7200012207031,
      "high": 457.5400085449219,
      "low": 449.2900085449219,
      "close": 453.739990234375,
      "volume": 1158100
    },
    {
      "time": "2026-03-27",
      "open": 450.95001220703125,
      "high": 452,
      "low": 431.010009765625,
      "close": 433.07000732421875,
      "volume": 1915500
    },
    {
      "time": "2026-03-30",
      "open": 438.7300109863281,
      "high": 443.6499938964844,
      "low": 432.1400146484375,
      "close": 443.1600036621094,
      "volume": 1960900
    },
    {
      "time": "2026-03-31",
      "open": 443.42999267578125,
      "high": 448.3500061035156,
      "low": 442.0899963378906,
      "close": 446.5400085449219,
      "volume": 1624800
    },
    {
      "time": "2026-04-01",
      "open": 449.1700134277344,
      "high": 453.9800109863281,
      "low": 446.7099914550781,
      "close": 447.260009765625,
      "volume": 1188100
    },
    {
      "time": "2026-04-02",
      "open": 447.54998779296875,
      "high": 449.6199951171875,
      "low": 436.55999755859375,
      "close": 438.7099914550781,
      "volume": 1244900
    },
    {
      "time": "2026-04-06",
      "open": 437.7900085449219,
      "high": 440.8999938964844,
      "low": 433.45001220703125,
      "close": 434.29998779296875,
      "volume": 948900
    },
    {
      "time": "2026-04-07",
      "open": 435.5,
      "high": 435.5,
      "low": 425.260009765625,
      "close": 431.8599853515625,
      "volume": 1029200
    },
    {
      "time": "2026-04-08",
      "open": 436.25,
      "high": 443.989990234375,
      "low": 432.3299865722656,
      "close": 443.9200134277344,
      "volume": 1279200
    },
    {
      "time": "2026-04-09",
      "open": 439.7699890136719,
      "high": 447,
      "low": 436.3500061035156,
      "close": 446.7799987792969,
      "volume": 1040900
    },
    {
      "time": "2026-04-10",
      "open": 446.0799865722656,
      "high": 446.75,
      "low": 434.25,
      "close": 436.2699890136719,
      "volume": 985800
    },
    {
      "time": "2026-04-13",
      "open": 434.1700134277344,
      "high": 445.1099853515625,
      "low": 433.67999267578125,
      "close": 440.04998779296875,
      "volume": 1004600
    },
    {
      "time": "2026-04-14",
      "open": 435.2799987792969,
      "high": 444.7900085449219,
      "low": 435.2799987792969,
      "close": 444.2799987792969,
      "volume": 1445500
    },
    {
      "time": "2026-04-15",
      "open": 444.1499938964844,
      "high": 447.82000732421875,
      "low": 437.19000244140625,
      "close": 441.70001220703125,
      "volume": 1459400
    },
    {
      "time": "2026-04-16",
      "open": 442.3500061035156,
      "high": 445.92999267578125,
      "low": 431.1499938964844,
      "close": 435.6499938964844,
      "volume": 1364000
    },
    {
      "time": "2026-04-17",
      "open": 441.54998779296875,
      "high": 443.8999938964844,
      "low": 437.5799865722656,
      "close": 441.20001220703125,
      "volume": 1025200
    },
    {
      "time": "2026-04-20",
      "open": 444.010009765625,
      "high": 444.010009765625,
      "low": 437.6700134277344,
      "close": 439.17999267578125,
      "volume": 789200
    },
    {
      "time": "2026-04-21",
      "open": 437.1199951171875,
      "high": 440.32000732421875,
      "low": 429.6499938964844,
      "close": 436.5899963378906,
      "volume": 986900
    },
    {
      "time": "2026-04-22",
      "open": 437.3800048828125,
      "high": 441,
      "low": 435.45001220703125,
      "close": 437.6700134277344,
      "volume": 734200
    },
    {
      "time": "2026-04-23",
      "open": 440.7099914550781,
      "high": 442.0400085449219,
      "low": 433.80999755859375,
      "close": 435.1000061035156,
      "volume": 777500
    },
    {
      "time": "2026-04-24",
      "open": 431.8900146484375,
      "high": 433.67999267578125,
      "low": 427.3800048828125,
      "close": 430.2900085449219,
      "volume": 1128100
    },
    {
      "time": "2026-04-27",
      "open": 427.010009765625,
      "high": 434.07000732421875,
      "low": 425.8699951171875,
      "close": 426.010009765625,
      "volume": 967000
    },
    {
      "time": "2026-04-28",
      "open": 431.25,
      "high": 431.7699890136719,
      "low": 426.67999267578125,
      "close": 430.1400146484375,
      "volume": 808500
    },
    {
      "time": "2026-04-29",
      "open": 424.44000244140625,
      "high": 426.7200012207031,
      "low": 419.7099914550781,
      "close": 423.239990234375,
      "volume": 1059500
    },
    {
      "time": "2026-04-30",
      "open": 423.6600036621094,
      "high": 430.95001220703125,
      "low": 423.6600036621094,
      "close": 427.3800048828125,
      "volume": 1121100
    },
    {
      "time": "2026-05-01",
      "open": 425.0199890136719,
      "high": 427.3800048828125,
      "low": 421.5400085449219,
      "close": 423.9200134277344,
      "volume": 796900
    },
    {
      "time": "2026-05-04",
      "open": 423.75,
      "high": 430.1300048828125,
      "low": 422.1099853515625,
      "close": 429.8500061035156,
      "volume": 1418900
    },
    {
      "time": "2026-05-05",
      "open": 431.989990234375,
      "high": 433.94000244140625,
      "low": 412.2699890136719,
      "close": 424.3599853515625,
      "volume": 1905900
    },
    {
      "time": "2026-05-06",
      "open": 422.6700134277344,
      "high": 431.05999755859375,
      "low": 422.6700134277344,
      "close": 427.6499938964844,
      "volume": 1203200
    },
    {
      "time": "2026-05-07",
      "open": 425.1300048828125,
      "high": 429.6099853515625,
      "low": 423.5899963378906,
      "close": 425,
      "volume": 1112300
    },
    {
      "time": "2026-05-08",
      "open": 422.3699951171875,
      "high": 431.94000244140625,
      "low": 421.1099853515625,
      "close": 429.82000732421875,
      "volume": 953300
    },
    {
      "time": "2026-05-11",
      "open": 429.5,
      "high": 442.1600036621094,
      "low": 428.5,
      "close": 435.1700134277344,
      "volume": 1264200
    },
    {
      "time": "2026-05-12",
      "open": 439.9200134277344,
      "high": 454.2300109863281,
      "low": 436.4800109863281,
      "close": 448.2900085449219,
      "volume": 1398000
    },
    {
      "time": "2026-05-13",
      "open": 446.4700012207031,
      "high": 455.32000732421875,
      "low": 444.260009765625,
      "close": 453.05999755859375,
      "volume": 1194200
    },
    {
      "time": "2026-05-14",
      "open": 453.6400146484375,
      "high": 456.67999267578125,
      "low": 447.3599853515625,
      "close": 450.4100036621094,
      "volume": 1088200
    },
    {
      "time": "2026-05-15",
      "open": 453.45001220703125,
      "high": 453.45001220703125,
      "low": 435.8599853515625,
      "close": 436.95001220703125,
      "volume": 1288900
    },
    {
      "time": "2026-05-18",
      "open": 435.4200134277344,
      "high": 440.0400085449219,
      "low": 430.25,
      "close": 436.5799865722656,
      "volume": 1451000
    },
    {
      "time": "2026-05-19",
      "open": 436.7900085449219,
      "high": 444.32000732421875,
      "low": 433.1499938964844,
      "close": 434.30999755859375,
      "volume": 1219500
    },
    {
      "time": "2026-05-20",
      "open": 434.30999755859375,
      "high": 439.9800109863281,
      "low": 427.6400146484375,
      "close": 430.44000244140625,
      "volume": 1784800
    },
    {
      "time": "2026-05-21",
      "open": 429.3599853515625,
      "high": 434.760009765625,
      "low": 426.010009765625,
      "close": 433.5400085449219,
      "volume": 1395200
    },
    {
      "time": "2026-05-22",
      "open": 437.07000732421875,
      "high": 438.8399963378906,
      "low": 432.9599914550781,
      "close": 434.5199890136719,
      "volume": 1746300
    },
    {
      "time": "2026-05-26",
      "open": 437.989990234375,
      "high": 441.989990234375,
      "low": 433.7900085449219,
      "close": 435.92999267578125,
      "volume": 865800
    },
    {
      "time": "2026-05-27",
      "open": 438.5199890136719,
      "high": 445.3500061035156,
      "low": 435.3900146484375,
      "close": 437.2200012207031,
      "volume": 1164400
    },
    {
      "time": "2026-05-28",
      "open": 434.0799865722656,
      "high": 449.2900085449219,
      "low": 434.0799865722656,
      "close": 447.9700012207031,
      "volume": 1357900
    },
    {
      "time": "2026-05-29",
      "open": 448.010009765625,
      "high": 450,
      "low": 442.25,
      "close": 447.5400085449219,
      "volume": 1893400
    },
    {
      "time": "2026-06-01",
      "open": 439.9100036621094,
      "high": 443.5400085449219,
      "low": 433.260009765625,
      "close": 438.3999938964844,
      "volume": 1115200
    },
    {
      "time": "2026-06-02",
      "open": 432.3999938964844,
      "high": 434,
      "low": 424.8999938964844,
      "close": 425.0899963378906,
      "volume": 1147100
    },
    {
      "time": "2026-06-03",
      "open": 420.6300048828125,
      "high": 429.010009765625,
      "low": 420.010009765625,
      "close": 428.3399963378906,
      "volume": 1564400
    },
    {
      "time": "2026-06-04",
      "open": 434.95001220703125,
      "high": 448.19000244140625,
      "low": 433.5,
      "close": 441.739990234375,
      "volume": 1362300
    },
    {
      "time": "2026-06-05",
      "open": 445.6099853515625,
      "high": 453.1600036621094,
      "low": 443.8599853515625,
      "close": 446.8299865722656,
      "volume": 1530000
    },
    {
      "time": "2026-06-08",
      "open": 443.1700134277344,
      "high": 448.69000244140625,
      "low": 441.7200012207031,
      "close": 442.9599914550781,
      "volume": 1149300
    },
    {
      "time": "2026-06-09",
      "open": 447.0199890136719,
      "high": 449.5,
      "low": 440.8999938964844,
      "close": 445.7699890136719,
      "volume": 871200
    },
    {
      "time": "2026-06-10",
      "open": 447.2699890136719,
      "high": 447.5,
      "low": 433.79998779296875,
      "close": 435.7099914550781,
      "volume": 1103200
    },
    {
      "time": "2026-06-11",
      "open": 437.510009765625,
      "high": 445.7799987792969,
      "low": 435.2099914550781,
      "close": 445.0400085449219,
      "volume": 1233800
    },
    {
      "time": "2026-06-12",
      "open": 440.0199890136719,
      "high": 447.70001220703125,
      "low": 440.0199890136719,
      "close": 444.92999267578125,
      "volume": 924200
    },
    {
      "time": "2026-06-15",
      "open": 446.69000244140625,
      "high": 453.67999267578125,
      "low": 439.5,
      "close": 450.4599914550781,
      "volume": 1482900
    },
    {
      "time": "2026-06-16",
      "open": 452.82000732421875,
      "high": 454.54998779296875,
      "low": 444.2200012207031,
      "close": 453.1700134277344,
      "volume": 1486500
    },
    {
      "time": "2026-06-17",
      "open": 449.6700134277344,
      "high": 464.30999755859375,
      "low": 447.5400085449219,
      "close": 458.989990234375,
      "volume": 1524000
    },
    {
      "time": "2026-06-18",
      "open": 462.1700134277344,
      "high": 464.9800109863281,
      "low": 450.3900146484375,
      "close": 451.6300048828125,
      "volume": 2992900
    },
    {
      "time": "2026-06-22",
      "open": 455.6499938964844,
      "high": 468.17999267578125,
      "low": 453.2099914550781,
      "close": 466.7900085449219,
      "volume": 2034400
    },
    {
      "time": "2026-06-23",
      "open": 469.6700134277344,
      "high": 470.82000732421875,
      "low": 463.760009765625,
      "close": 468.4200134277344,
      "volume": 1203800
    },
    {
      "time": "2026-06-24",
      "open": 471.3800048828125,
      "high": 480.8599853515625,
      "low": 469.92999267578125,
      "close": 475.20001220703125,
      "volume": 1550000
    },
    {
      "time": "2026-06-25",
      "open": 475.1099853515625,
      "high": 486.489990234375,
      "low": 473.5,
      "close": 480.17999267578125,
      "volume": 1522200
    },
    {
      "time": "2026-06-26",
      "open": 482.5,
      "high": 503.8900146484375,
      "low": 482.20001220703125,
      "close": 491.3399963378906,
      "volume": 8692600
    },
    {
      "time": "2026-06-29",
      "open": 495.8299865722656,
      "high": 499.8699951171875,
      "low": 487.6199951171875,
      "close": 499.6499938964844,
      "volume": 2055700
    },
    {
      "time": "2026-06-30",
      "open": 500.489990234375,
      "high": 500.989990234375,
      "low": 489.6199951171875,
      "close": 496.7300109863281,
      "volume": 1738000
    },
    {
      "time": "2026-07-01",
      "open": 502.7099914550781,
      "high": 502.7099914550781,
      "low": 494.79998779296875,
      "close": 498.010009765625,
      "volume": 1444300
    },
    {
      "time": "2026-07-02",
      "open": 503.760009765625,
      "high": 529.1400146484375,
      "low": 501.5299987792969,
      "close": 528.0399780273438,
      "volume": 1855600
    },
    {
      "time": "2026-07-06",
      "open": 526.6699829101562,
      "high": 529.989990234375,
      "low": 512.3400268554688,
      "close": 529.5900268554688,
      "volume": 1515700
    },
    {
      "time": "2026-07-07",
      "open": 530,
      "high": 533.6699829101562,
      "low": 512.77001953125,
      "close": 522.25,
      "volume": 2292600
    },
    {
      "time": "2026-07-08",
      "open": 523.0399780273438,
      "high": 525.8099975585938,
      "low": 498.1400146484375,
      "close": 498.42999267578125,
      "volume": 2287000
    },
    {
      "time": "2026-07-09",
      "open": 495.5799865722656,
      "high": 500.7699890136719,
      "low": 482.1099853515625,
      "close": 496.5,
      "volume": 2106900
    },
    {
      "time": "2026-07-10",
      "open": 498.1499938964844,
      "high": 498.9100036621094,
      "low": 484.3299865722656,
      "close": 485.3900146484375,
      "volume": 1430200
    },
    {
      "time": "2026-07-13",
      "open": 486.17999267578125,
      "high": 486.17999267578125,
      "low": 474.7099914550781,
      "close": 480.25,
      "volume": 1153900
    },
    {
      "time": "2026-07-14",
      "open": 481.2900085449219,
      "high": 481.2900085449219,
      "low": 473.17999267578125,
      "close": 476.30999755859375,
      "volume": 1093600
    },
    {
      "time": "2026-07-15",
      "open": 472.1499938964844,
      "high": 480.9599914550781,
      "low": 469.6000061035156,
      "close": 477.0799865722656,
      "volume": 1192000
    },
    {
      "time": "2026-07-16",
      "open": 480,
      "high": 487.29998779296875,
      "low": 476.25,
      "close": 486.0299987792969,
      "volume": 1370800
    },
    {
      "time": "2026-07-17",
      "open": 483.510009765625,
      "high": 496.69000244140625,
      "low": 481.9800109863281,
      "close": 485.6499938964844,
      "volume": 1568100
    },
    {
      "time": "2026-07-20",
      "open": 485.6499938964844,
      "high": 491.2300109863281,
      "low": 478.4800109863281,
      "close": 480.5,
      "volume": 1101600
    },
    {
      "time": "2026-07-21",
      "open": 478.55999755859375,
      "high": 484.989990234375,
      "low": 473.55999755859375,
      "close": 482,
      "volume": 1107400
    },
    {
      "time": "2026-07-22",
      "open": 482.32000732421875,
      "high": 483.6600036621094,
      "low": 471.5799865722656,
      "close": 472.57000732421875,
      "volume": 1289000
    },
    {
      "time": "2026-07-23",
      "open": 467.0899963378906,
      "high": 477.67999267578125,
      "low": 465,
      "close": 473.0899963378906,
      "volume": 1306000
    },
    {
      "time": "2026-07-24",
      "open": 476.04998779296875,
      "high": 484,
      "low": 472.5799865722656,
      "close": 477.3599853515625,
      "volume": 1254000
    },
    {
      "time": "2026-07-27",
      "open": 479.2699890136719,
      "high": 487.2099914550781,
      "low": 477.989990234375,
      "close": 479,
      "volume": 1631000
    },
    {
      "time": "2026-07-28",
      "open": 483.1300048828125,
      "high": 493.6099853515625,
      "low": 482.8599853515625,
      "close": 490.3900146484375,
      "volume": 1700000
    },
    {
      "time": "2026-07-29",
      "open": 492.6700134277344,
      "high": 492.989990234375,
      "low": 481.9100036621094,
      "close": 483.3299865722656,
      "volume": 1451200
    },
    {
      "time": "2026-07-30",
      "open": 474.1000061035156,
      "high": 482.1499938964844,
      "low": 470.5400085449219,
      "close": 481.70001220703125,
      "volume": 1248600
    },
    {
      "time": "2026-07-31",
      "open": 480.6700134277344,
      "high": 480.6700134277344,
      "low": 469.8699951171875,
      "close": 477.1000061035156,
      "volume": 957700
    },
    {
      "time": "2026-08-03",
      "open": 480,
      "high": 483.3599853515625,
      "low": 468.1400146484375,
      "close": 470.7200012207031,
      "volume": 1510500
    },
    {
      "time": "2026-08-04",
      "open": 471.2900085449219,
      "high": 488.0400085449219,
      "low": 465.510009765625,
      "close": 478.7099914550781,
      "volume": 2026400
    },
    {
      "time": "2026-08-05",
      "open": 487.5199890136719,
      "high": 491.95001220703125,
      "low": 479.0199890136719,
      "close": 484.8299865722656,
      "volume": 1382900
    },
    {
      "time": "2026-08-06",
      "open": 490.9100036621094,
      "high": 492.3999938964844,
      "low": 480.8599853515625,
      "close": 484.0299987792969,
      "volume": 1015000
    },
    {
      "time": "2026-08-07",
      "open": 487.1099853515625,
      "high": 497.3999938964844,
      "low": 482.1000061035156,
      "close": 496.07000732421875,
      "volume": 992400
    },
    {
      "time": "2026-08-10",
      "open": 539.5,
      "high": 546.1699829101562,
      "low": 519.8200073242188,
      "close": 523.9099731445312,
      "volume": 2682200
    },
    {
      "time": "2026-08-11",
      "open": 525.02001953125,
      "high": 532.22998046875,
      "low": 522.010009765625,
      "close": 529.6500244140625,
      "volume": 1065400
    },
    {
      "time": "2026-08-12",
      "open": 527,
      "high": 531.219970703125,
      "low": 520.0800170898438,
      "close": 525.72998046875,
      "volume": 1047000
    },
    {
      "time": "2026-08-13",
      "open": 528.6799926757812,
      "high": 529,
      "low": 515.739990234375,
      "close": 516.4400024414062,
      "volume": 863500
    },
    {
      "time": "2026-08-14",
      "open": 511.4100036621094,
      "high": 513.6400146484375,
      "low": 502.2900085449219,
      "close": 505.75,
      "volume": 1130500
    },
    {
      "time": "2026-08-17",
      "open": 503.8699951171875,
      "high": 517.8400268554688,
      "low": 502.5299987792969,
      "close": 515.5499877929688,
      "volume": 1111200
    },
    {
      "time": "2026-08-18",
      "open": 520,
      "high": 533.780029296875,
      "low": 517.3400268554688,
      "close": 528.1900024414062,
      "volume": 1497000
    },
    {
      "time": "2026-08-19",
      "open": 537.469970703125,
      "high": 553.6900024414062,
      "low": 532.5499877929688,
      "close": 552.0599975585938,
      "volume": 1437300
    },
    {
      "time": "2026-08-20",
      "open": 543.780029296875,
      "high": 548.989990234375,
      "low": 538.27001953125,
      "close": 540.260009765625,
      "volume": 1062300
    },
    {
      "time": "2026-08-21",
      "open": 545.0999755859375,
      "high": 555.3200073242188,
      "low": 540.7000122070312,
      "close": 548.0499877929688,
      "volume": 1074900
    },
    {
      "time": "2026-08-24",
      "open": 548.97998046875,
      "high": 550.6199951171875,
      "low": 542.4199829101562,
      "close": 547.5900268554688,
      "volume": 767400
    },
    {
      "time": "2026-08-25",
      "open": 545.530029296875,
      "high": 555.6900024414062,
      "low": 543.75,
      "close": 552.8499755859375,
      "volume": 775000
    },
    {
      "time": "2026-08-26",
      "open": 549.8400268554688,
      "high": 553.469970703125,
      "low": 546.239990234375,
      "close": 547.2899780273438,
      "volume": 834100
    },
    {
      "time": "2026-08-27",
      "open": 540.0800170898438,
      "high": 550.8300170898438,
      "low": 540.0800170898438,
      "close": 547.5499877929688,
      "volume": 843900
    },
    {
      "time": "2026-08-28",
      "open": 547.0900268554688,
      "high": 549.5700073242188,
      "low": 540.0800170898438,
      "close": 541.6900024414062,
      "volume": 886900
    },
    {
      "time": "2026-08-31",
      "open": 535.3800048828125,
      "high": 546.8400268554688,
      "low": 532.22998046875,
      "close": 544.52001953125,
      "volume": 1198300
    },
    {
      "time": "2026-09-01",
      "open": 548.5999755859375,
      "high": 551.4000244140625,
      "low": 545.0800170898438,
      "close": 547.6500244140625,
      "volume": 734900
    },
    {
      "time": "2026-09-02",
      "open": 552.4199829101562,
      "high": 558.3599853515625,
      "low": 549.0700073242188,
      "close": 556.75,
      "volume": 1734500
    },
    {
      "time": "2026-09-03",
      "open": 559,
      "high": 560.25,
      "low": 551.6099853515625,
      "close": 557.9600219726562,
      "volume": 800700
    },
    {
      "time": "2026-09-04",
      "open": 549.5,
      "high": 556.989990234375,
      "low": 544.47998046875,
      "close": 546.1199951171875,
      "volume": 803300
    },
    {
      "time": "2026-09-08",
      "open": 529.6400146484375,
      "high": 535,
      "low": 520.2000122070312,
      "close": 528.9000244140625,
      "volume": 1121100
    },
    {
      "time": "2026-09-09",
      "open": 524,
      "high": 528.1699829101562,
      "low": 520.0800170898438,
      "close": 521.1199951171875,
      "volume": 958300
    },
    {
      "time": "2026-09-10",
      "open": 519.1300048828125,
      "high": 522.5999755859375,
      "low": 514.3200073242188,
      "close": 514.5599975585938,
      "volume": 815000
    },
    {
      "time": "2026-09-11",
      "open": 522.0999755859375,
      "high": 522.0999755859375,
      "low": 511.80999755859375,
      "close": 515.4400024414062,
      "volume": 875500
    },
    {
      "time": "2026-09-14",
      "open": 522.1699829101562,
      "high": 525.2899780273438,
      "low": 514.655029296875,
      "close": 519.52001953125,
      "volume": 299561
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 411.3921990966797
    },
    {
      "time": "2025-11-24",
      "value": 412.0079992675781
    },
    {
      "time": "2025-11-25",
      "value": 412.77719970703123
    },
    {
      "time": "2025-11-26",
      "value": 413.67760009765624
    },
    {
      "time": "2025-11-28",
      "value": 414.60760009765625
    },
    {
      "time": "2025-12-01",
      "value": 415.4572003173828
    },
    {
      "time": "2025-12-02",
      "value": 416.45760009765627
    },
    {
      "time": "2025-12-03",
      "value": 418.12580017089846
    },
    {
      "time": "2025-12-04",
      "value": 419.74059997558595
    },
    {
      "time": "2025-12-05",
      "value": 421.2128002929687
    },
    {
      "time": "2025-12-08",
      "value": 422.3388006591797
    },
    {
      "time": "2025-12-09",
      "value": 423.1728009033203
    },
    {
      "time": "2025-12-10",
      "value": 424.2328009033203
    },
    {
      "time": "2025-12-11",
      "value": 425.06720092773435
    },
    {
      "time": "2025-12-12",
      "value": 425.9310009765625
    },
    {
      "time": "2025-12-15",
      "value": 426.9792010498047
    },
    {
      "time": "2025-12-16",
      "value": 428.02040100097656
    },
    {
      "time": "2025-12-17",
      "value": 428.8052008056641
    },
    {
      "time": "2025-12-18",
      "value": 429.3298010253906
    },
    {
      "time": "2025-12-19",
      "value": 430.1566015625
    },
    {
      "time": "2025-12-22",
      "value": 431.2070013427734
    },
    {
      "time": "2025-12-23",
      "value": 432.2438012695313
    },
    {
      "time": "2025-12-24",
      "value": 433.2592010498047
    },
    {
      "time": "2025-12-26",
      "value": 434.3592010498047
    },
    {
      "time": "2025-12-29",
      "value": 435.3826013183594
    },
    {
      "time": "2025-12-30",
      "value": 436.121201171875
    },
    {
      "time": "2025-12-31",
      "value": 436.80640075683596
    },
    {
      "time": "2026-01-02",
      "value": 437.32360107421874
    },
    {
      "time": "2026-01-05",
      "value": 437.77080078125
    },
    {
      "time": "2026-01-06",
      "value": 438.68580078125
    },
    {
      "time": "2026-01-07",
      "value": 439.9410003662109
    },
    {
      "time": "2026-01-08",
      "value": 440.9311999511719
    },
    {
      "time": "2026-01-09",
      "value": 441.7605993652344
    },
    {
      "time": "2026-01-12",
      "value": 442.6281994628906
    },
    {
      "time": "2026-01-13",
      "value": 443.32379943847656
    },
    {
      "time": "2026-01-14",
      "value": 443.8029992675781
    },
    {
      "time": "2026-01-15",
      "value": 444.0613995361328
    },
    {
      "time": "2026-01-16",
      "value": 444.4551989746094
    },
    {
      "time": "2026-01-20",
      "value": 444.9567987060547
    },
    {
      "time": "2026-01-21",
      "value": 445.85459899902344
    },
    {
      "time": "2026-01-22",
      "value": 447.0121990966797
    },
    {
      "time": "2026-01-23",
      "value": 447.95639892578123
    },
    {
      "time": "2026-01-26",
      "value": 448.908798828125
    },
    {
      "time": "2026-01-27",
      "value": 449.7083990478516
    },
    {
      "time": "2026-01-28",
      "value": 450.5761993408203
    },
    {
      "time": "2026-01-29",
      "value": 451.34679931640625
    },
    {
      "time": "2026-01-30",
      "value": 452.0643994140625
    },
    {
      "time": "2026-02-02",
      "value": 452.79419982910156
    },
    {
      "time": "2026-02-03",
      "value": 453.68579956054685
    },
    {
      "time": "2026-02-04",
      "value": 454.6497991943359
    },
    {
      "time": "2026-02-05",
      "value": 455.2907989501953
    },
    {
      "time": "2026-02-06",
      "value": 456.36919921875
    },
    {
      "time": "2026-02-09",
      "value": 457.19019897460936
    },
    {
      "time": "2026-02-10",
      "value": 457.81639892578124
    },
    {
      "time": "2026-02-11",
      "value": 458.3689990234375
    },
    {
      "time": "2026-02-12",
      "value": 459.15739868164064
    },
    {
      "time": "2026-02-13",
      "value": 460.323798828125
    },
    {
      "time": "2026-02-17",
      "value": 460.60759887695315
    },
    {
      "time": "2026-02-18",
      "value": 460.86659912109377
    },
    {
      "time": "2026-02-19",
      "value": 461.1423986816406
    },
    {
      "time": "2026-02-20",
      "value": 461.8395983886719
    },
    {
      "time": "2026-02-23",
      "value": 462.7195983886719
    },
    {
      "time": "2026-02-24",
      "value": 463.57539794921877
    },
    {
      "time": "2026-02-25",
      "value": 464.3177978515625
    },
    {
      "time": "2026-02-26",
      "value": 464.8795977783203
    },
    {
      "time": "2026-02-27",
      "value": 465.7019976806641
    },
    {
      "time": "2026-03-02",
      "value": 466.3233978271484
    },
    {
      "time": "2026-03-03",
      "value": 466.81839782714843
    },
    {
      "time": "2026-03-04",
      "value": 467.42859802246096
    },
    {
      "time": "2026-03-05",
      "value": 467.5209979248047
    },
    {
      "time": "2026-03-06",
      "value": 467.44859802246094
    },
    {
      "time": "2026-03-09",
      "value": 467.48179809570314
    },
    {
      "time": "2026-03-10",
      "value": 468.2053985595703
    },
    {
      "time": "2026-03-11",
      "value": 468.79499877929686
    },
    {
      "time": "2026-03-12",
      "value": 469.1619989013672
    },
    {
      "time": "2026-03-13",
      "value": 469.4739990234375
    },
    {
      "time": "2026-03-16",
      "value": 469.7287994384766
    },
    {
      "time": "2026-03-17",
      "value": 469.9359991455078
    },
    {
      "time": "2026-03-18",
      "value": 469.99179931640623
    },
    {
      "time": "2026-03-19",
      "value": 469.7851989746094
    },
    {
      "time": "2026-03-20",
      "value": 469.1821990966797
    },
    {
      "time": "2026-03-23",
      "value": 468.8133990478516
    },
    {
      "time": "2026-03-24",
      "value": 468.50859924316404
    },
    {
      "time": "2026-03-25",
      "value": 468.3961993408203
    },
    {
      "time": "2026-03-26",
      "value": 468.37759887695313
    },
    {
      "time": "2026-03-27",
      "value": 468.04839904785155
    },
    {
      "time": "2026-03-30",
      "value": 468.13319885253907
    },
    {
      "time": "2026-03-31",
      "value": 468.23679931640623
    },
    {
      "time": "2026-04-01",
      "value": 468.34039978027346
    },
    {
      "time": "2026-04-02",
      "value": 467.89179931640626
    },
    {
      "time": "2026-04-06",
      "value": 467.2307989501953
    },
    {
      "time": "2026-04-07",
      "value": 466.4997985839844
    },
    {
      "time": "2026-04-08",
      "value": 465.8413989257813
    },
    {
      "time": "2026-04-09",
      "value": 465.2935986328125
    },
    {
      "time": "2026-04-10",
      "value": 464.46079833984373
    },
    {
      "time": "2026-04-13",
      "value": 463.7481982421875
    },
    {
      "time": "2026-04-14",
      "value": 463.23579833984377
    },
    {
      "time": "2026-04-15",
      "value": 462.62959838867187
    },
    {
      "time": "2026-04-16",
      "value": 462.0303985595703
    },
    {
      "time": "2026-04-17",
      "value": 461.4439990234375
    },
    {
      "time": "2026-04-20",
      "value": 461.05139892578126
    },
    {
      "time": "2026-04-21",
      "value": 460.22479858398435
    },
    {
      "time": "2026-04-22",
      "value": 459.5607989501953
    },
    {
      "time": "2026-04-23",
      "value": 458.9931988525391
    },
    {
      "time": "2026-04-24",
      "value": 458.37419921875
    },
    {
      "time": "2026-04-27",
      "value": 457.59399963378905
    },
    {
      "time": "2026-04-28",
      "value": 456.3673999023438
    },
    {
      "time": "2026-04-29",
      "value": 455.2857995605469
    },
    {
      "time": "2026-04-30",
      "value": 454.42719970703126
    },
    {
      "time": "2026-05-01",
      "value": 453.5202001953125
    },
    {
      "time": "2026-05-04",
      "value": 452.57920043945313
    },
    {
      "time": "2026-05-05",
      "value": 451.4461999511719
    },
    {
      "time": "2026-05-06",
      "value": 450.25059997558594
    },
    {
      "time": "2026-05-07",
      "value": 449.08960021972655
    },
    {
      "time": "2026-05-08",
      "value": 448.08340026855467
    },
    {
      "time": "2026-05-11",
      "value": 446.8502008056641
    },
    {
      "time": "2026-05-12",
      "value": 446.09540100097655
    },
    {
      "time": "2026-05-13",
      "value": 445.671201171875
    },
    {
      "time": "2026-05-14",
      "value": 445.1216009521484
    },
    {
      "time": "2026-05-15",
      "value": 444.6442010498047
    },
    {
      "time": "2026-05-18",
      "value": 444.2420007324219
    },
    {
      "time": "2026-05-19",
      "value": 443.71080078125
    },
    {
      "time": "2026-05-20",
      "value": 442.3362005615234
    },
    {
      "time": "2026-05-21",
      "value": 441.15940063476563
    },
    {
      "time": "2026-05-22",
      "value": 440.2872003173828
    },
    {
      "time": "2026-05-26",
      "value": 439.61900024414064
    },
    {
      "time": "2026-05-27",
      "value": 439.04140014648436
    },
    {
      "time": "2026-05-28",
      "value": 438.7510003662109
    },
    {
      "time": "2026-05-29",
      "value": 438.67000061035156
    },
    {
      "time": "2026-06-01",
      "value": 438.27700073242187
    },
    {
      "time": "2026-06-02",
      "value": 437.6988006591797
    },
    {
      "time": "2026-06-03",
      "value": 437.24080078125
    },
    {
      "time": "2026-06-04",
      "value": 437.10320068359374
    },
    {
      "time": "2026-06-05",
      "value": 436.940400390625
    },
    {
      "time": "2026-06-08",
      "value": 436.72480041503906
    },
    {
      "time": "2026-06-09",
      "value": 436.97880004882813
    },
    {
      "time": "2026-06-10",
      "value": 436.8297998046875
    },
    {
      "time": "2026-06-11",
      "value": 436.7997998046875
    },
    {
      "time": "2026-06-12",
      "value": 436.7531994628906
    },
    {
      "time": "2026-06-15",
      "value": 436.98819946289063
    },
    {
      "time": "2026-06-16",
      "value": 437.36559997558595
    },
    {
      "time": "2026-06-17",
      "value": 437.9082000732422
    },
    {
      "time": "2026-06-18",
      "value": 438.06239990234377
    },
    {
      "time": "2026-06-22",
      "value": 438.46260009765626
    },
    {
      "time": "2026-06-23",
      "value": 439.1056005859375
    },
    {
      "time": "2026-06-24",
      "value": 439.80860107421876
    },
    {
      "time": "2026-06-25",
      "value": 440.52660095214844
    },
    {
      "time": "2026-06-26",
      "value": 441.51940063476565
    },
    {
      "time": "2026-06-29",
      "value": 442.7994006347656
    },
    {
      "time": "2026-06-30",
      "value": 443.9100006103516
    },
    {
      "time": "2026-07-01",
      "value": 445.08660095214844
    },
    {
      "time": "2026-07-02",
      "value": 446.9156005859375
    },
    {
      "time": "2026-07-06",
      "value": 448.7540008544922
    },
    {
      "time": "2026-07-07",
      "value": 450.4970007324219
    },
    {
      "time": "2026-07-08",
      "value": 451.85980041503905
    },
    {
      "time": "2026-07-09",
      "value": 453.26960021972656
    },
    {
      "time": "2026-07-10",
      "value": 454.3746002197266
    },
    {
      "time": "2026-07-13",
      "value": 455.5148004150391
    },
    {
      "time": "2026-07-14",
      "value": 456.4934002685547
    },
    {
      "time": "2026-07-15",
      "value": 457.5565997314453
    },
    {
      "time": "2026-07-16",
      "value": 458.6801995849609
    },
    {
      "time": "2026-07-17",
      "value": 459.9059997558594
    },
    {
      "time": "2026-07-20",
      "value": 460.9629998779297
    },
    {
      "time": "2026-07-21",
      "value": 462.1029998779297
    },
    {
      "time": "2026-07-22",
      "value": 462.9579998779297
    },
    {
      "time": "2026-07-23",
      "value": 463.7163995361328
    },
    {
      "time": "2026-07-24",
      "value": 464.2977990722656
    },
    {
      "time": "2026-07-27",
      "value": 464.81659912109376
    },
    {
      "time": "2026-07-28",
      "value": 465.6161993408203
    },
    {
      "time": "2026-07-29",
      "value": 466.543798828125
    },
    {
      "time": "2026-07-30",
      "value": 467.4461993408203
    },
    {
      "time": "2026-07-31",
      "value": 468.30199951171875
    },
    {
      "time": "2026-08-03",
      "value": 469.1075994873047
    },
    {
      "time": "2026-08-04",
      "value": 470.0109991455078
    },
    {
      "time": "2026-08-05",
      "value": 471.0171990966797
    },
    {
      "time": "2026-08-06",
      "value": 471.97919921875
    },
    {
      "time": "2026-08-07",
      "value": 473.1561993408203
    },
    {
      "time": "2026-08-10",
      "value": 474.67499877929686
    },
    {
      "time": "2026-08-11",
      "value": 476.3171990966797
    },
    {
      "time": "2026-08-12",
      "value": 478.063798828125
    },
    {
      "time": "2026-08-13",
      "value": 479.8907989501953
    },
    {
      "time": "2026-08-14",
      "value": 481.4389990234375
    },
    {
      "time": "2026-08-17",
      "value": 482.9151989746094
    },
    {
      "time": "2026-08-18",
      "value": 484.5423992919922
    },
    {
      "time": "2026-08-19",
      "value": 486.7243994140625
    },
    {
      "time": "2026-08-20",
      "value": 488.61419982910155
    },
    {
      "time": "2026-08-21",
      "value": 490.8609997558594
    },
    {
      "time": "2026-08-24",
      "value": 492.9120001220703
    },
    {
      "time": "2026-08-25",
      "value": 495.0703997802734
    },
    {
      "time": "2026-08-26",
      "value": 497.00699951171873
    },
    {
      "time": "2026-08-27",
      "value": 498.89459899902346
    },
    {
      "time": "2026-08-28",
      "value": 500.54859924316406
    },
    {
      "time": "2026-08-31",
      "value": 502.4063995361328
    },
    {
      "time": "2026-09-01",
      "value": 504.02359985351563
    },
    {
      "time": "2026-09-02",
      "value": 505.79019958496093
    },
    {
      "time": "2026-09-03",
      "value": 507.4453997802734
    },
    {
      "time": "2026-09-04",
      "value": 508.7641998291016
    },
    {
      "time": "2026-09-08",
      "value": 509.515400390625
    },
    {
      "time": "2026-09-09",
      "value": 509.9448004150391
    },
    {
      "time": "2026-09-10",
      "value": 510.30140014648435
    },
    {
      "time": "2026-09-11",
      "value": 510.65
    },
    {
      "time": "2026-09-14",
      "value": 510.47960083007814
    }
  ],
  "analysis": null
}