{
  "ok": true,
  "cached": false,
  "ticker": "WAB",
  "price": 278.265,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [
    {
      "owner": "Santana Rafael",
      "title": "President and CEO",
      "is_csuite": 1,
      "value": 611655,
      "avg_price": 280.19,
      "filing_date": "2026-09-03"
    },
    {
      "owner": "Mendonca Rogerio",
      "title": "President, Equipment Group",
      "is_csuite": 1,
      "value": 867093,
      "avg_price": 297.05,
      "filing_date": "2026-08-24"
    },
    {
      "owner": "Fetsko Michael",
      "title": "Pres., Freight Components Grp.",
      "is_csuite": 0,
      "value": 952961,
      "avg_price": 293.22,
      "filing_date": "2026-08-21"
    },
    {
      "owner": "Sbrocco Gregory",
      "title": "EVP Operations",
      "is_csuite": 0,
      "value": 285600,
      "avg_price": 300,
      "filing_date": "2026-08-18"
    }
  ],
  "congress_trades": [
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "S",
      "owner": "DC",
      "txn_date": "2026-08-25",
      "amount_min": 100001,
      "amount_max": 250000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "S_partial",
      "owner": "DC",
      "txn_date": "2026-08-03",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "S_partial",
      "owner": "DC",
      "txn_date": "2026-07-28",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "S_partial",
      "owner": "DC",
      "txn_date": "2026-07-23",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "S_partial",
      "owner": "DC",
      "txn_date": "2026-06-15",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "S_partial",
      "owner": "DC",
      "txn_date": "2026-06-12",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "S_partial",
      "owner": "DC",
      "txn_date": "2026-06-10",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "S_partial",
      "owner": "DC",
      "txn_date": "2026-06-04",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Rick Larsen",
      "slug": "rick-larsen",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-04-07",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "S_partial",
      "owner": "DC",
      "txn_date": "2026-01-30",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Westinghouse Air Brake Technologies Stock: Is WAB Outperforming the Industrials Sector?",
      "publisher": "Barchart",
      "link": "https://finance.yahoo.com/m/d857bfa2-72a8-3e09-9e4c-b5b8b64bde80/westinghouse-air-brake.html",
      "published": "2026-09-14"
    },
    {
      "title": "This Corner of the Market Is Outperforming the Benchmark—And It's Not AI",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/m/4c02bd0e-b7f8-3616-8669-f1181b80092b/this-corner-of-the-market-is.html",
      "published": "2026-09-10"
    },
    {
      "title": "AER or WAB: Which Is the Better Value Stock Right Now?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/aer-wab-better-value-stock-154003908.html",
      "published": "2026-09-04"
    },
    {
      "title": "Amgen Stock Signals Its Confidence. The Market Agrees.",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/958c0921-ed38-36a7-92d6-c72836186a8d/amgen-stock-signals-its.html",
      "published": "2026-09-02"
    },
    {
      "title": "What's the Real Fuel for Apple Stock's Next Climb?",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/95394a5f-8067-3bfb-93d6-aea92c181b0c/what%27s-the-real-fuel-for.html",
      "published": "2026-09-02"
    },
    {
      "title": "Westinghouse Air Brake EVP Sbrocco Sells 952 Shares for $285,600",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/d6c2a1f3-a007-3f63-82eb-3721b6ff9985/westinghouse-air-brake-evp.html",
      "published": "2026-08-31"
    },
    {
      "title": "Zacks Industry Outlook Highlights Wabtec, AerCap and Ryder System",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/zacks-industry-outlook-highlights-wabtec-150700561.html",
      "published": "2026-08-31"
    },
    {
      "title": "Is Westinghouse Air Brake Technologies (WAB) Above Fair Value Today?",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/westinghouse-air-brake-technologies-wab-001727181.html",
      "published": "2026-08-28"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 189.6300048828125,
      "high": 191.47999572753906,
      "low": 188.2899932861328,
      "close": 188.33999633789062,
      "volume": 757100
    },
    {
      "time": "2025-09-16",
      "open": 188.6699981689453,
      "high": 189.0399932861328,
      "low": 186.6699981689453,
      "close": 187.64999389648438,
      "volume": 1083200
    },
    {
      "time": "2025-09-17",
      "open": 187.67999267578125,
      "high": 189.14999389648438,
      "low": 184.25999450683594,
      "close": 185.64999389648438,
      "volume": 1209700
    },
    {
      "time": "2025-09-18",
      "open": 186.74000549316406,
      "high": 190.80999755859375,
      "low": 185.9499969482422,
      "close": 190.3699951171875,
      "volume": 1004300
    },
    {
      "time": "2025-09-19",
      "open": 190.75,
      "high": 191.24000549316406,
      "low": 188.19000244140625,
      "close": 188.6999969482422,
      "volume": 1284600
    },
    {
      "time": "2025-09-22",
      "open": 188.83999633789062,
      "high": 201.94000244140625,
      "low": 188.1999969482422,
      "close": 197.9600067138672,
      "volume": 2312300
    },
    {
      "time": "2025-09-23",
      "open": 198.44000244140625,
      "high": 199.61000061035156,
      "low": 193.9199981689453,
      "close": 194.50999450683594,
      "volume": 1214200
    },
    {
      "time": "2025-09-24",
      "open": 194.94000244140625,
      "high": 195.7100067138672,
      "low": 191.94000244140625,
      "close": 192.30999755859375,
      "volume": 962000
    },
    {
      "time": "2025-09-25",
      "open": 191.86000061035156,
      "high": 194.8800048828125,
      "low": 190.47000122070312,
      "close": 194.52000427246094,
      "volume": 936400
    },
    {
      "time": "2025-09-26",
      "open": 195.5800018310547,
      "high": 198.1999969482422,
      "low": 194.85000610351562,
      "close": 196.6699981689453,
      "volume": 963000
    },
    {
      "time": "2025-09-29",
      "open": 197.60000610351562,
      "high": 198.1300048828125,
      "low": 196.30999755859375,
      "close": 197.5800018310547,
      "volume": 1022400
    },
    {
      "time": "2025-09-30",
      "open": 197.22999572753906,
      "high": 201.0399932861328,
      "low": 197.22999572753906,
      "close": 200.47000122070312,
      "volume": 1277700
    },
    {
      "time": "2025-10-01",
      "open": 199.0399932861328,
      "high": 201.66000366210938,
      "low": 197.6999969482422,
      "close": 198.55999755859375,
      "volume": 897200
    },
    {
      "time": "2025-10-02",
      "open": 199.2899932861328,
      "high": 201.4600067138672,
      "low": 197.42999267578125,
      "close": 197.8699951171875,
      "volume": 1444600
    },
    {
      "time": "2025-10-03",
      "open": 198.6699981689453,
      "high": 201.88999938964844,
      "low": 198.52999877929688,
      "close": 200.0800018310547,
      "volume": 714900
    },
    {
      "time": "2025-10-06",
      "open": 201.05999755859375,
      "high": 202.88999938964844,
      "low": 198.32000732421875,
      "close": 201.27999877929688,
      "volume": 1067000
    },
    {
      "time": "2025-10-07",
      "open": 201.64999389648438,
      "high": 201.97000122070312,
      "low": 197.5,
      "close": 197.8000030517578,
      "volume": 690500
    },
    {
      "time": "2025-10-08",
      "open": 198.72000122070312,
      "high": 200.36000061035156,
      "low": 196.75999450683594,
      "close": 199.47000122070312,
      "volume": 665100
    },
    {
      "time": "2025-10-09",
      "open": 199.72999572753906,
      "high": 200.47999572753906,
      "low": 195.3300018310547,
      "close": 195.6199951171875,
      "volume": 747800
    },
    {
      "time": "2025-10-10",
      "open": 196.1300048828125,
      "high": 198.4600067138672,
      "low": 190.82000732421875,
      "close": 191.02999877929688,
      "volume": 1057800
    },
    {
      "time": "2025-10-13",
      "open": 194.22000122070312,
      "high": 194.58999633789062,
      "low": 191.80999755859375,
      "close": 193.5399932861328,
      "volume": 652200
    },
    {
      "time": "2025-10-14",
      "open": 191.69000244140625,
      "high": 196.5399932861328,
      "low": 191.27999877929688,
      "close": 196,
      "volume": 566100
    },
    {
      "time": "2025-10-15",
      "open": 197.1300048828125,
      "high": 198.9199981689453,
      "low": 195.10000610351562,
      "close": 197.1300048828125,
      "volume": 768300
    },
    {
      "time": "2025-10-16",
      "open": 198.63999938964844,
      "high": 199.25999450683594,
      "low": 193.52000427246094,
      "close": 193.61000061035156,
      "volume": 688900
    },
    {
      "time": "2025-10-17",
      "open": 193.11000061035156,
      "high": 194.75999450683594,
      "low": 192.4600067138672,
      "close": 194.14999389648438,
      "volume": 819900
    },
    {
      "time": "2025-10-20",
      "open": 195.94000244140625,
      "high": 197.22999572753906,
      "low": 195.11000061035156,
      "close": 196.1199951171875,
      "volume": 721000
    },
    {
      "time": "2025-10-21",
      "open": 195.57000732421875,
      "high": 198.57000732421875,
      "low": 195.57000732421875,
      "close": 198,
      "volume": 755200
    },
    {
      "time": "2025-10-22",
      "open": 193.8699951171875,
      "high": 198.22999572753906,
      "low": 186.05999755859375,
      "close": 193.42999267578125,
      "volume": 1758600
    },
    {
      "time": "2025-10-23",
      "open": 194.08999633789062,
      "high": 197.83999633789062,
      "low": 193.86000061035156,
      "close": 196.9499969482422,
      "volume": 881700
    },
    {
      "time": "2025-10-24",
      "open": 198.11000061035156,
      "high": 199.25999450683594,
      "low": 196.33999633789062,
      "close": 197.6300048828125,
      "volume": 736600
    },
    {
      "time": "2025-10-27",
      "open": 198.2899932861328,
      "high": 200.52000427246094,
      "low": 196.91000366210938,
      "close": 200.33999633789062,
      "volume": 998500
    },
    {
      "time": "2025-10-28",
      "open": 199.44000244140625,
      "high": 201.89999389648438,
      "low": 197.85000610351562,
      "close": 197.99000549316406,
      "volume": 719100
    },
    {
      "time": "2025-10-29",
      "open": 197.75,
      "high": 203.6300048828125,
      "low": 197.60000610351562,
      "close": 201.5500030517578,
      "volume": 1225200
    },
    {
      "time": "2025-10-30",
      "open": 199.4600067138672,
      "high": 206,
      "low": 198.5399932861328,
      "close": 203.13999938964844,
      "volume": 1039100
    },
    {
      "time": "2025-10-31",
      "open": 202.05999755859375,
      "high": 206.22000122070312,
      "low": 202.05999755859375,
      "close": 204.44000244140625,
      "volume": 1051500
    },
    {
      "time": "2025-11-03",
      "open": 203.33999633789062,
      "high": 205.1300048828125,
      "low": 200.72999572753906,
      "close": 204.9199981689453,
      "volume": 1246900
    },
    {
      "time": "2025-11-04",
      "open": 202.22999572753906,
      "high": 204.8000030517578,
      "low": 201.02999877929688,
      "close": 204.4600067138672,
      "volume": 1076900
    },
    {
      "time": "2025-11-05",
      "open": 204.00999450683594,
      "high": 207.8300018310547,
      "low": 203,
      "close": 206.02000427246094,
      "volume": 825100
    },
    {
      "time": "2025-11-06",
      "open": 204.49000549316406,
      "high": 206.97000122070312,
      "low": 202.58999633789062,
      "close": 203.77000427246094,
      "volume": 920300
    },
    {
      "time": "2025-11-07",
      "open": 203.16000366210938,
      "high": 206.47999572753906,
      "low": 201.5500030517578,
      "close": 206.30999755859375,
      "volume": 957800
    },
    {
      "time": "2025-11-10",
      "open": 206.30999755859375,
      "high": 210.64999389648438,
      "low": 205.16000366210938,
      "close": 210,
      "volume": 1273400
    },
    {
      "time": "2025-11-11",
      "open": 209.17999267578125,
      "high": 210.47999572753906,
      "low": 205.72999572753906,
      "close": 207.94000244140625,
      "volume": 1041400
    },
    {
      "time": "2025-11-12",
      "open": 208.3800048828125,
      "high": 211.42999267578125,
      "low": 207.91000366210938,
      "close": 209.64999389648438,
      "volume": 642900
    },
    {
      "time": "2025-11-13",
      "open": 209.7899932861328,
      "high": 210.88999938964844,
      "low": 203.74000549316406,
      "close": 204.27000427246094,
      "volume": 1121200
    },
    {
      "time": "2025-11-14",
      "open": 201.52000427246094,
      "high": 204.39999389648438,
      "low": 199.9600067138672,
      "close": 203.9199981689453,
      "volume": 646600
    },
    {
      "time": "2025-11-17",
      "open": 203.61000061035156,
      "high": 204.17999267578125,
      "low": 199.47000122070312,
      "close": 199.5800018310547,
      "volume": 1395400
    },
    {
      "time": "2025-11-18",
      "open": 197.77000427246094,
      "high": 201.05999755859375,
      "low": 196.97999572753906,
      "close": 197.61000061035156,
      "volume": 951700
    },
    {
      "time": "2025-11-19",
      "open": 197.13999938964844,
      "high": 198.6999969482422,
      "low": 195.67999267578125,
      "close": 197.9199981689453,
      "volume": 676900
    },
    {
      "time": "2025-11-20",
      "open": 201.83999633789062,
      "high": 201.9600067138672,
      "low": 195.77000427246094,
      "close": 196.13999938964844,
      "volume": 531100
    },
    {
      "time": "2025-11-21",
      "open": 196.00999450683594,
      "high": 202.02999877929688,
      "low": 194.92999267578125,
      "close": 200.22000122070312,
      "volume": 1127300
    },
    {
      "time": "2025-11-24",
      "open": 201.72000122070312,
      "high": 203.42999267578125,
      "low": 199.85000610351562,
      "close": 200.00999450683594,
      "volume": 1271200
    },
    {
      "time": "2025-11-25",
      "open": 200.9199981689453,
      "high": 206.3800048828125,
      "low": 199.82000732421875,
      "close": 206.0800018310547,
      "volume": 758400
    },
    {
      "time": "2025-11-26",
      "open": 205.6300048828125,
      "high": 208.24000549316406,
      "low": 205.02000427246094,
      "close": 207.75,
      "volume": 680300
    },
    {
      "time": "2025-11-28",
      "open": 208.42999267578125,
      "high": 209.6300048828125,
      "low": 207.75999450683594,
      "close": 208.5500030517578,
      "volume": 364400
    },
    {
      "time": "2025-12-01",
      "open": 207.22000122070312,
      "high": 210.8699951171875,
      "low": 206.75,
      "close": 208.64999389648438,
      "volume": 982200
    },
    {
      "time": "2025-12-02",
      "open": 208.32000732421875,
      "high": 209.16000366210938,
      "low": 206.75999450683594,
      "close": 208.3800048828125,
      "volume": 779400
    },
    {
      "time": "2025-12-03",
      "open": 208.72999572753906,
      "high": 214.0500030517578,
      "low": 207.74000549316406,
      "close": 213.4499969482422,
      "volume": 915300
    },
    {
      "time": "2025-12-04",
      "open": 212.91000366210938,
      "high": 215.22999572753906,
      "low": 211.1999969482422,
      "close": 214.0399932861328,
      "volume": 589100
    },
    {
      "time": "2025-12-05",
      "open": 213.64999389648438,
      "high": 215.07000732421875,
      "low": 213.00999450683594,
      "close": 214.9499969482422,
      "volume": 523000
    },
    {
      "time": "2025-12-08",
      "open": 214.74000549316406,
      "high": 216.02999877929688,
      "low": 210.32000732421875,
      "close": 212.1999969482422,
      "volume": 765500
    },
    {
      "time": "2025-12-09",
      "open": 211.7100067138672,
      "high": 212.9600067138672,
      "low": 209.0399932861328,
      "close": 209.6199951171875,
      "volume": 609900
    },
    {
      "time": "2025-12-10",
      "open": 210.33999633789062,
      "high": 216.97000122070312,
      "low": 209.5399932861328,
      "close": 215.5800018310547,
      "volume": 495200
    },
    {
      "time": "2025-12-11",
      "open": 215.05999755859375,
      "high": 219.6300048828125,
      "low": 213.9600067138672,
      "close": 217.77000427246094,
      "volume": 669700
    },
    {
      "time": "2025-12-12",
      "open": 218.69000244140625,
      "high": 220.88999938964844,
      "low": 214.24000549316406,
      "close": 214.41000366210938,
      "volume": 834800
    },
    {
      "time": "2025-12-15",
      "open": 215.5,
      "high": 215.8800048828125,
      "low": 212.72999572753906,
      "close": 215.3800048828125,
      "volume": 1116400
    },
    {
      "time": "2025-12-16",
      "open": 215.2100067138672,
      "high": 215.64999389648438,
      "low": 211.8300018310547,
      "close": 213.72999572753906,
      "volume": 886300
    },
    {
      "time": "2025-12-17",
      "open": 213.42999267578125,
      "high": 215.30999755859375,
      "low": 210.55999755859375,
      "close": 212.0800018310547,
      "volume": 769700
    },
    {
      "time": "2025-12-18",
      "open": 213.91000366210938,
      "high": 215.5800018310547,
      "low": 212.11000061035156,
      "close": 213.60000610351562,
      "volume": 851900
    },
    {
      "time": "2025-12-19",
      "open": 214.47999572753906,
      "high": 216.4499969482422,
      "low": 213.97000122070312,
      "close": 216.13999938964844,
      "volume": 2675000
    },
    {
      "time": "2025-12-22",
      "open": 216.89999389648438,
      "high": 222.47000122070312,
      "low": 215.82000732421875,
      "close": 221.7100067138672,
      "volume": 998200
    },
    {
      "time": "2025-12-23",
      "open": 220.63999938964844,
      "high": 221.88999938964844,
      "low": 218.85000610351562,
      "close": 219.5500030517578,
      "volume": 750500
    },
    {
      "time": "2025-12-24",
      "open": 219.75,
      "high": 221.2899932861328,
      "low": 219.0399932861328,
      "close": 219.75999450683594,
      "volume": 234900
    },
    {
      "time": "2025-12-26",
      "open": 219.44000244140625,
      "high": 220.33999633789062,
      "low": 218.1999969482422,
      "close": 219.30999755859375,
      "volume": 244400
    },
    {
      "time": "2025-12-29",
      "open": 219.02000427246094,
      "high": 220.35000610351562,
      "low": 216.80999755859375,
      "close": 217.16000366210938,
      "volume": 555500
    },
    {
      "time": "2025-12-30",
      "open": 216.5399932861328,
      "high": 217.57000732421875,
      "low": 214.6300048828125,
      "close": 216.69000244140625,
      "volume": 471700
    },
    {
      "time": "2025-12-31",
      "open": 216.82000732421875,
      "high": 217.42999267578125,
      "low": 213.11000061035156,
      "close": 213.4499969482422,
      "volume": 566300
    },
    {
      "time": "2026-01-02",
      "open": 213.6199951171875,
      "high": 216.4499969482422,
      "low": 213.5,
      "close": 216.27999877929688,
      "volume": 470400
    },
    {
      "time": "2026-01-05",
      "open": 215.89999389648438,
      "high": 218.9199981689453,
      "low": 215.88999938964844,
      "close": 217.00999450683594,
      "volume": 698400
    },
    {
      "time": "2026-01-06",
      "open": 216.5,
      "high": 222.17999267578125,
      "low": 216.3000030517578,
      "close": 220.94000244140625,
      "volume": 707100
    },
    {
      "time": "2026-01-07",
      "open": 220.80999755859375,
      "high": 221.25,
      "low": 216.35000610351562,
      "close": 216.6199951171875,
      "volume": 652700
    },
    {
      "time": "2026-01-08",
      "open": 217.7100067138672,
      "high": 223.0500030517578,
      "low": 217.13999938964844,
      "close": 222.44000244140625,
      "volume": 704600
    },
    {
      "time": "2026-01-09",
      "open": 223.3800048828125,
      "high": 226.2899932861328,
      "low": 222.6999969482422,
      "close": 224.4199981689453,
      "volume": 842200
    },
    {
      "time": "2026-01-12",
      "open": 224.0399932861328,
      "high": 226.52000427246094,
      "low": 222.89999389648438,
      "close": 226.47999572753906,
      "volume": 604200
    },
    {
      "time": "2026-01-13",
      "open": 226.47999572753906,
      "high": 228.69000244140625,
      "low": 224.7100067138672,
      "close": 227.47999572753906,
      "volume": 705600
    },
    {
      "time": "2026-01-14",
      "open": 226.22999572753906,
      "high": 227.22999572753906,
      "low": 224.02000427246094,
      "close": 226.77000427246094,
      "volume": 522000
    },
    {
      "time": "2026-01-15",
      "open": 228.88999938964844,
      "high": 230.7100067138672,
      "low": 227.75,
      "close": 228.52000427246094,
      "volume": 645200
    },
    {
      "time": "2026-01-16",
      "open": 228.60000610351562,
      "high": 230.42999267578125,
      "low": 227.8000030517578,
      "close": 229.60000610351562,
      "volume": 670300
    },
    {
      "time": "2026-01-20",
      "open": 227.8699951171875,
      "high": 229.25999450683594,
      "low": 224.85000610351562,
      "close": 227.55999755859375,
      "volume": 553900
    },
    {
      "time": "2026-01-21",
      "open": 230,
      "high": 234.6999969482422,
      "low": 228.02000427246094,
      "close": 233,
      "volume": 737600
    },
    {
      "time": "2026-01-22",
      "open": 234.19000244140625,
      "high": 235.0500030517578,
      "low": 231.49000549316406,
      "close": 233.6999969482422,
      "volume": 794100
    },
    {
      "time": "2026-01-23",
      "open": 233.8800048828125,
      "high": 236,
      "low": 229.41000366210938,
      "close": 230.11000061035156,
      "volume": 754300
    },
    {
      "time": "2026-01-26",
      "open": 231.1300048828125,
      "high": 233.1300048828125,
      "low": 229.92999267578125,
      "close": 231.6999969482422,
      "volume": 715300
    },
    {
      "time": "2026-01-27",
      "open": 232.00999450683594,
      "high": 233.97999572753906,
      "low": 230.5399932861328,
      "close": 231.72000122070312,
      "volume": 430500
    },
    {
      "time": "2026-01-28",
      "open": 230.88999938964844,
      "high": 231.38999938964844,
      "low": 227.0800018310547,
      "close": 228.88999938964844,
      "volume": 532900
    },
    {
      "time": "2026-01-29",
      "open": 230.91000366210938,
      "high": 233.6699981689453,
      "low": 229.22999572753906,
      "close": 232.6300048828125,
      "volume": 863200
    },
    {
      "time": "2026-01-30",
      "open": 231.52000427246094,
      "high": 232.4600067138672,
      "low": 228.0500030517578,
      "close": 230.13999938964844,
      "volume": 564000
    },
    {
      "time": "2026-02-02",
      "open": 229.49000549316406,
      "high": 234.32000732421875,
      "low": 229.38999938964844,
      "close": 233.69000244140625,
      "volume": 688000
    },
    {
      "time": "2026-02-03",
      "open": 233.66000366210938,
      "high": 239.0800018310547,
      "low": 233,
      "close": 236.27000427246094,
      "volume": 711700
    },
    {
      "time": "2026-02-04",
      "open": 237.8800048828125,
      "high": 243.99000549316406,
      "low": 237.8800048828125,
      "close": 240.7899932861328,
      "volume": 1418700
    },
    {
      "time": "2026-02-05",
      "open": 238.63999938964844,
      "high": 240.8699951171875,
      "low": 235.58999633789062,
      "close": 240.1199951171875,
      "volume": 620400
    },
    {
      "time": "2026-02-06",
      "open": 242.1300048828125,
      "high": 246.67999267578125,
      "low": 242.1300048828125,
      "close": 246.32000732421875,
      "volume": 876200
    },
    {
      "time": "2026-02-09",
      "open": 245.60000610351562,
      "high": 248.77999877929688,
      "low": 244.5,
      "close": 244.74000549316406,
      "volume": 1023300
    },
    {
      "time": "2026-02-10",
      "open": 243.89999389648438,
      "high": 247.0500030517578,
      "low": 242.50999450683594,
      "close": 246.4499969482422,
      "volume": 1515200
    },
    {
      "time": "2026-02-11",
      "open": 254.66000366210938,
      "high": 260.5899963378906,
      "low": 248.19000244140625,
      "close": 254.4199981689453,
      "volume": 1854800
    },
    {
      "time": "2026-02-12",
      "open": 257.5299987792969,
      "high": 262.3999938964844,
      "low": 252.64999389648438,
      "close": 253.7899932861328,
      "volume": 1346000
    },
    {
      "time": "2026-02-13",
      "open": 253.7899932861328,
      "high": 257.69000244140625,
      "low": 251.77000427246094,
      "close": 256.05999755859375,
      "volume": 1067000
    },
    {
      "time": "2026-02-17",
      "open": 254.83999633789062,
      "high": 261.4800109863281,
      "low": 254.74000549316406,
      "close": 259.69000244140625,
      "volume": 1072000
    },
    {
      "time": "2026-02-18",
      "open": 260.0799865722656,
      "high": 263.6600036621094,
      "low": 258.2799987792969,
      "close": 259.3299865722656,
      "volume": 1250500
    },
    {
      "time": "2026-02-19",
      "open": 258.42999267578125,
      "high": 262.510009765625,
      "low": 257.75,
      "close": 261.8800048828125,
      "volume": 1213000
    },
    {
      "time": "2026-02-20",
      "open": 261.9200134277344,
      "high": 265.8800048828125,
      "low": 260.1499938964844,
      "close": 264.7799987792969,
      "volume": 901800
    },
    {
      "time": "2026-02-23",
      "open": 265,
      "high": 265.80999755859375,
      "low": 260.70001220703125,
      "close": 262.92999267578125,
      "volume": 533300
    },
    {
      "time": "2026-02-24",
      "open": 263.2099914550781,
      "high": 266.05999755859375,
      "low": 263.0400085449219,
      "close": 264.4700012207031,
      "volume": 503900
    },
    {
      "time": "2026-02-25",
      "open": 265.5299987792969,
      "high": 266.2699890136719,
      "low": 259.5199890136719,
      "close": 262.80999755859375,
      "volume": 697100
    },
    {
      "time": "2026-02-26",
      "open": 264.239990234375,
      "high": 264.82000732421875,
      "low": 260.04998779296875,
      "close": 263.4100036621094,
      "volume": 777600
    },
    {
      "time": "2026-02-27",
      "open": 261.70001220703125,
      "high": 264.19000244140625,
      "low": 259.5899963378906,
      "close": 263.95001220703125,
      "volume": 1382400
    },
    {
      "time": "2026-03-02",
      "open": 262.8699951171875,
      "high": 265.2900085449219,
      "low": 260.739990234375,
      "close": 263.6700134277344,
      "volume": 861300
    },
    {
      "time": "2026-03-03",
      "open": 258.239990234375,
      "high": 260.9100036621094,
      "low": 253.72999572753906,
      "close": 260.8299865722656,
      "volume": 1417100
    },
    {
      "time": "2026-03-04",
      "open": 261.8699951171875,
      "high": 263.0299987792969,
      "low": 258.9200134277344,
      "close": 260.7900085449219,
      "volume": 603800
    },
    {
      "time": "2026-03-05",
      "open": 258.45001220703125,
      "high": 259.010009765625,
      "low": 250.35000610351562,
      "close": 251.5800018310547,
      "volume": 1028900
    },
    {
      "time": "2026-03-06",
      "open": 246.66000366210938,
      "high": 247.32000732421875,
      "low": 243.0800018310547,
      "close": 244.67999267578125,
      "volume": 1271800
    },
    {
      "time": "2026-03-09",
      "open": 241.00999450683594,
      "high": 247.9199981689453,
      "low": 237.7899932861328,
      "close": 247,
      "volume": 1134200
    },
    {
      "time": "2026-03-10",
      "open": 247.72000122070312,
      "high": 252.4499969482422,
      "low": 245.38999938964844,
      "close": 246.75,
      "volume": 808500
    },
    {
      "time": "2026-03-11",
      "open": 245.24000549316406,
      "high": 246.05999755859375,
      "low": 241.97000122070312,
      "close": 245.97000122070312,
      "volume": 578100
    },
    {
      "time": "2026-03-12",
      "open": 243.27000427246094,
      "high": 244.25,
      "low": 239.94000244140625,
      "close": 240.36000061035156,
      "volume": 844500
    },
    {
      "time": "2026-03-13",
      "open": 242.1199951171875,
      "high": 243.57000732421875,
      "low": 236.1999969482422,
      "close": 236.75999450683594,
      "volume": 613300
    },
    {
      "time": "2026-03-16",
      "open": 239.72999572753906,
      "high": 240.94000244140625,
      "low": 237.6999969482422,
      "close": 239.1999969482422,
      "volume": 586100
    },
    {
      "time": "2026-03-17",
      "open": 240.85000610351562,
      "high": 242,
      "low": 237.13999938964844,
      "close": 237.97999572753906,
      "volume": 775100
    },
    {
      "time": "2026-03-18",
      "open": 238.52000427246094,
      "high": 241.36000061035156,
      "low": 237.74000549316406,
      "close": 237.7899932861328,
      "volume": 648100
    },
    {
      "time": "2026-03-19",
      "open": 234.39999389648438,
      "high": 238.52999877929688,
      "low": 233.1999969482422,
      "close": 237.13999938964844,
      "volume": 585900
    },
    {
      "time": "2026-03-20",
      "open": 236.77999877929688,
      "high": 237.50999450683594,
      "low": 232.8000030517578,
      "close": 236.05999755859375,
      "volume": 1319400
    },
    {
      "time": "2026-03-23",
      "open": 240.63999938964844,
      "high": 245.4499969482422,
      "low": 240.5399932861328,
      "close": 241.67999267578125,
      "volume": 761200
    },
    {
      "time": "2026-03-24",
      "open": 239.24000549316406,
      "high": 248.1199951171875,
      "low": 239.24000549316406,
      "close": 245.6199951171875,
      "volume": 760400
    },
    {
      "time": "2026-03-25",
      "open": 247.9199981689453,
      "high": 250.35000610351562,
      "low": 247.3699951171875,
      "close": 248.32000732421875,
      "volume": 834100
    },
    {
      "time": "2026-03-26",
      "open": 250.47999572753906,
      "high": 253.17999267578125,
      "low": 245.05999755859375,
      "close": 245.5399932861328,
      "volume": 951000
    },
    {
      "time": "2026-03-27",
      "open": 243.4600067138672,
      "high": 245.22999572753906,
      "low": 239.86000061035156,
      "close": 241.11000061035156,
      "volume": 741000
    },
    {
      "time": "2026-03-30",
      "open": 243.5500030517578,
      "high": 243.97999572753906,
      "low": 236.50999450683594,
      "close": 237.3699951171875,
      "volume": 564600
    },
    {
      "time": "2026-03-31",
      "open": 240.92999267578125,
      "high": 250.22999572753906,
      "low": 239.10000610351562,
      "close": 249.91000366210938,
      "volume": 1389500
    },
    {
      "time": "2026-04-01",
      "open": 252.3699951171875,
      "high": 258.3800048828125,
      "low": 252.0800018310547,
      "close": 256.0299987792969,
      "volume": 1545700
    },
    {
      "time": "2026-04-02",
      "open": 252.1699981689453,
      "high": 257.1000061035156,
      "low": 246.8800048828125,
      "close": 253.91000366210938,
      "volume": 979100
    },
    {
      "time": "2026-04-06",
      "open": 251.17999267578125,
      "high": 254.0800018310547,
      "low": 250.60000610351562,
      "close": 254.02999877929688,
      "volume": 625600
    },
    {
      "time": "2026-04-07",
      "open": 252.4499969482422,
      "high": 257.5899963378906,
      "low": 252.4499969482422,
      "close": 256.04998779296875,
      "volume": 1255600
    },
    {
      "time": "2026-04-08",
      "open": 264.94000244140625,
      "high": 271,
      "low": 264.739990234375,
      "close": 269.6600036621094,
      "volume": 1224300
    },
    {
      "time": "2026-04-09",
      "open": 269.30999755859375,
      "high": 275.8399963378906,
      "low": 269.30999755859375,
      "close": 270.94000244140625,
      "volume": 1467500
    },
    {
      "time": "2026-04-10",
      "open": 272.1000061035156,
      "high": 273.4700012207031,
      "low": 267.2099914550781,
      "close": 267.2799987792969,
      "volume": 1419400
    },
    {
      "time": "2026-04-13",
      "open": 266.4200134277344,
      "high": 269.1400146484375,
      "low": 265,
      "close": 269.0400085449219,
      "volume": 971800
    },
    {
      "time": "2026-04-14",
      "open": 269,
      "high": 270.4599914550781,
      "low": 266.3500061035156,
      "close": 268.2900085449219,
      "volume": 1130000
    },
    {
      "time": "2026-04-15",
      "open": 266.510009765625,
      "high": 268.20001220703125,
      "low": 253.6699981689453,
      "close": 257.3800048828125,
      "volume": 1835900
    },
    {
      "time": "2026-04-16",
      "open": 257,
      "high": 259.3800048828125,
      "low": 254.8699951171875,
      "close": 255.5,
      "volume": 1002400
    },
    {
      "time": "2026-04-17",
      "open": 258.9599914550781,
      "high": 266.760009765625,
      "low": 257.75,
      "close": 263.3699951171875,
      "volume": 973200
    },
    {
      "time": "2026-04-20",
      "open": 263.3500061035156,
      "high": 265.6499938964844,
      "low": 262,
      "close": 264.260009765625,
      "volume": 834100
    },
    {
      "time": "2026-04-21",
      "open": 264.79998779296875,
      "high": 265.42999267578125,
      "low": 255.7100067138672,
      "close": 257.6300048828125,
      "volume": 1239300
    },
    {
      "time": "2026-04-22",
      "open": 253.47000122070312,
      "high": 264.57000732421875,
      "low": 253.47000122070312,
      "close": 261.5199890136719,
      "volume": 1515800
    },
    {
      "time": "2026-04-23",
      "open": 263.04998779296875,
      "high": 270,
      "low": 261.7099914550781,
      "close": 269.45001220703125,
      "volume": 1520900
    },
    {
      "time": "2026-04-24",
      "open": 268.1499938964844,
      "high": 269.7300109863281,
      "low": 265.5400085449219,
      "close": 267.05999755859375,
      "volume": 774800
    },
    {
      "time": "2026-04-27",
      "open": 267.010009765625,
      "high": 270,
      "low": 265.3999938964844,
      "close": 267.2200012207031,
      "volume": 750500
    },
    {
      "time": "2026-04-28",
      "open": 267.07000732421875,
      "high": 268.1199951171875,
      "low": 262.0899963378906,
      "close": 263.17999267578125,
      "volume": 651800
    },
    {
      "time": "2026-04-29",
      "open": 263.9700012207031,
      "high": 267.75,
      "low": 261.1499938964844,
      "close": 261.3699951171875,
      "volume": 1140600
    },
    {
      "time": "2026-04-30",
      "open": 263.989990234375,
      "high": 271.04998779296875,
      "low": 263.54998779296875,
      "close": 269.8900146484375,
      "volume": 932600
    },
    {
      "time": "2026-05-01",
      "open": 269.6600036621094,
      "high": 270,
      "low": 264.30999755859375,
      "close": 264.95001220703125,
      "volume": 664300
    },
    {
      "time": "2026-05-04",
      "open": 264.05999755859375,
      "high": 266.739990234375,
      "low": 261.67999267578125,
      "close": 262.2200012207031,
      "volume": 772900
    },
    {
      "time": "2026-05-05",
      "open": 263.7699890136719,
      "high": 266.8800048828125,
      "low": 262.7699890136719,
      "close": 263.44000244140625,
      "volume": 671900
    },
    {
      "time": "2026-05-06",
      "open": 267.5,
      "high": 274,
      "low": 267.0199890136719,
      "close": 270.489990234375,
      "volume": 1112300
    },
    {
      "time": "2026-05-07",
      "open": 271.989990234375,
      "high": 274.489990234375,
      "low": 264.0299987792969,
      "close": 265.5799865722656,
      "volume": 895700
    },
    {
      "time": "2026-05-08",
      "open": 267.989990234375,
      "high": 269,
      "low": 263.7099914550781,
      "close": 265.7099914550781,
      "volume": 678600
    },
    {
      "time": "2026-05-11",
      "open": 265.5400085449219,
      "high": 268.32000732421875,
      "low": 263.010009765625,
      "close": 268.1300048828125,
      "volume": 772500
    },
    {
      "time": "2026-05-12",
      "open": 266.989990234375,
      "high": 270.6000061035156,
      "low": 262.80999755859375,
      "close": 269.0199890136719,
      "volume": 782700
    },
    {
      "time": "2026-05-13",
      "open": 269.92999267578125,
      "high": 271.3599853515625,
      "low": 264.7099914550781,
      "close": 264.7799987792969,
      "volume": 1049200
    },
    {
      "time": "2026-05-14",
      "open": 266.20001220703125,
      "high": 269.44000244140625,
      "low": 264.94000244140625,
      "close": 269.42999267578125,
      "volume": 1791700
    },
    {
      "time": "2026-05-15",
      "open": 265.54998779296875,
      "high": 265.8500061035156,
      "low": 261.6300048828125,
      "close": 263.8999938964844,
      "volume": 1485600
    },
    {
      "time": "2026-05-18",
      "open": 263.3299865722656,
      "high": 264.1000061035156,
      "low": 258.82000732421875,
      "close": 260.1700134277344,
      "volume": 853300
    },
    {
      "time": "2026-05-19",
      "open": 258,
      "high": 258,
      "low": 253.4600067138672,
      "close": 255.2899932861328,
      "volume": 780500
    },
    {
      "time": "2026-05-20",
      "open": 258.1000061035156,
      "high": 261.1499938964844,
      "low": 255.86000061035156,
      "close": 259.1300048828125,
      "volume": 778800
    },
    {
      "time": "2026-05-21",
      "open": 257.4100036621094,
      "high": 260.1700134277344,
      "low": 253.00999450683594,
      "close": 255.16000366210938,
      "volume": 1012900
    },
    {
      "time": "2026-05-22",
      "open": 256.8999938964844,
      "high": 258.3999938964844,
      "low": 253.4600067138672,
      "close": 256.4100036621094,
      "volume": 782900
    },
    {
      "time": "2026-05-26",
      "open": 258.8299865722656,
      "high": 262.70001220703125,
      "low": 257.17999267578125,
      "close": 261.4700012207031,
      "volume": 997700
    },
    {
      "time": "2026-05-27",
      "open": 263.3900146484375,
      "high": 263.3900146484375,
      "low": 258.0899963378906,
      "close": 260.80999755859375,
      "volume": 767600
    },
    {
      "time": "2026-05-28",
      "open": 259.2200012207031,
      "high": 263.4100036621094,
      "low": 256.6400146484375,
      "close": 261.20001220703125,
      "volume": 1130400
    },
    {
      "time": "2026-05-29",
      "open": 260.1499938964844,
      "high": 262.94000244140625,
      "low": 258.9700012207031,
      "close": 261.1600036621094,
      "volume": 1674400
    },
    {
      "time": "2026-06-01",
      "open": 258.54998779296875,
      "high": 258.54998779296875,
      "low": 251.14999389648438,
      "close": 256.010009765625,
      "volume": 864000
    },
    {
      "time": "2026-06-02",
      "open": 257.32000732421875,
      "high": 265.1400146484375,
      "low": 256.57000732421875,
      "close": 264.510009765625,
      "volume": 715500
    },
    {
      "time": "2026-06-03",
      "open": 265,
      "high": 268.0199890136719,
      "low": 262.7699890136719,
      "close": 262.7799987792969,
      "volume": 653300
    },
    {
      "time": "2026-06-04",
      "open": 264.2300109863281,
      "high": 264.2300109863281,
      "low": 260.1300048828125,
      "close": 262.5199890136719,
      "volume": 526600
    },
    {
      "time": "2026-06-05",
      "open": 261.30999755859375,
      "high": 264.2799987792969,
      "low": 259.70001220703125,
      "close": 260.3999938964844,
      "volume": 590000
    },
    {
      "time": "2026-06-08",
      "open": 262.9200134277344,
      "high": 265.17999267578125,
      "low": 259.2300109863281,
      "close": 259.6300048828125,
      "volume": 657700
    },
    {
      "time": "2026-06-09",
      "open": 266.8299865722656,
      "high": 267.5899963378906,
      "low": 258.989990234375,
      "close": 265.7699890136719,
      "volume": 1120900
    },
    {
      "time": "2026-06-10",
      "open": 265.6099853515625,
      "high": 265.6099853515625,
      "low": 254.44000244140625,
      "close": 256.5199890136719,
      "volume": 859300
    },
    {
      "time": "2026-06-11",
      "open": 260.19000244140625,
      "high": 264.8399963378906,
      "low": 258,
      "close": 262.0899963378906,
      "volume": 815400
    },
    {
      "time": "2026-06-12",
      "open": 264.69000244140625,
      "high": 265.25,
      "low": 261.239990234375,
      "close": 265.20001220703125,
      "volume": 622600
    },
    {
      "time": "2026-06-15",
      "open": 270.20001220703125,
      "high": 272.75,
      "low": 268.0299987792969,
      "close": 268.8900146484375,
      "volume": 695100
    },
    {
      "time": "2026-06-16",
      "open": 270.9100036621094,
      "high": 276.2200012207031,
      "low": 270,
      "close": 272.1199951171875,
      "volume": 743000
    },
    {
      "time": "2026-06-17",
      "open": 271.8999938964844,
      "high": 276.0299987792969,
      "low": 269.7699890136719,
      "close": 271.8599853515625,
      "volume": 675900
    },
    {
      "time": "2026-06-18",
      "open": 274.42999267578125,
      "high": 278.3900146484375,
      "low": 273.5899963378906,
      "close": 273.8299865722656,
      "volume": 1357900
    },
    {
      "time": "2026-06-22",
      "open": 274.6300048828125,
      "high": 278.9800109863281,
      "low": 271.1300048828125,
      "close": 276.75,
      "volume": 912300
    },
    {
      "time": "2026-06-23",
      "open": 271.1499938964844,
      "high": 276.0400085449219,
      "low": 267.29998779296875,
      "close": 270.260009765625,
      "volume": 755900
    },
    {
      "time": "2026-06-24",
      "open": 269.8800048828125,
      "high": 275.1600036621094,
      "low": 269.67999267578125,
      "close": 272.4800109863281,
      "volume": 802500
    },
    {
      "time": "2026-06-25",
      "open": 275.94000244140625,
      "high": 284.9100036621094,
      "low": 275,
      "close": 282.45001220703125,
      "volume": 898400
    },
    {
      "time": "2026-06-26",
      "open": 280.760009765625,
      "high": 280.760009765625,
      "low": 268.3800048828125,
      "close": 269.5299987792969,
      "volume": 1800500
    },
    {
      "time": "2026-06-29",
      "open": 268.3500061035156,
      "high": 273.17999267578125,
      "low": 265.7099914550781,
      "close": 268.29998779296875,
      "volume": 979900
    },
    {
      "time": "2026-06-30",
      "open": 270.5899963378906,
      "high": 272.82000732421875,
      "low": 268.1600036621094,
      "close": 269.6000061035156,
      "volume": 1193400
    },
    {
      "time": "2026-07-01",
      "open": 268.30999755859375,
      "high": 269.7799987792969,
      "low": 263.7200012207031,
      "close": 264,
      "volume": 769400
    },
    {
      "time": "2026-07-02",
      "open": 265.55999755859375,
      "high": 266.5899963378906,
      "low": 260.0199890136719,
      "close": 262.19000244140625,
      "volume": 608200
    },
    {
      "time": "2026-07-06",
      "open": 261.25,
      "high": 265.0400085449219,
      "low": 260.94000244140625,
      "close": 261.30999755859375,
      "volume": 678700
    },
    {
      "time": "2026-07-07",
      "open": 260,
      "high": 260,
      "low": 253.52000427246094,
      "close": 259.19000244140625,
      "volume": 942800
    },
    {
      "time": "2026-07-08",
      "open": 257.6700134277344,
      "high": 259.32000732421875,
      "low": 256.1199951171875,
      "close": 259,
      "volume": 506400
    },
    {
      "time": "2026-07-09",
      "open": 262.07000732421875,
      "high": 265.04998779296875,
      "low": 259.4800109863281,
      "close": 259.7699890136719,
      "volume": 592400
    },
    {
      "time": "2026-07-10",
      "open": 259.8999938964844,
      "high": 263.3399963378906,
      "low": 258.489990234375,
      "close": 261.2099914550781,
      "volume": 554000
    },
    {
      "time": "2026-07-13",
      "open": 261.55999755859375,
      "high": 264.2799987792969,
      "low": 258.7200012207031,
      "close": 260.8599853515625,
      "volume": 674700
    },
    {
      "time": "2026-07-14",
      "open": 263.8399963378906,
      "high": 265.760009765625,
      "low": 260.92999267578125,
      "close": 262.0199890136719,
      "volume": 471700
    },
    {
      "time": "2026-07-15",
      "open": 260.95001220703125,
      "high": 262.4700012207031,
      "low": 256.1400146484375,
      "close": 259.7099914550781,
      "volume": 1037000
    },
    {
      "time": "2026-07-16",
      "open": 258.8299865722656,
      "high": 263.94000244140625,
      "low": 257.6099853515625,
      "close": 263.8900146484375,
      "volume": 825500
    },
    {
      "time": "2026-07-17",
      "open": 259.260009765625,
      "high": 266.57000732421875,
      "low": 257.5,
      "close": 262.0799865722656,
      "volume": 835200
    },
    {
      "time": "2026-07-20",
      "open": 263.6300048828125,
      "high": 264.05999755859375,
      "low": 256.1199951171875,
      "close": 257.8500061035156,
      "volume": 860900
    },
    {
      "time": "2026-07-21",
      "open": 261.1600036621094,
      "high": 263.6700134277344,
      "low": 255.75999450683594,
      "close": 263.5299987792969,
      "volume": 1025800
    },
    {
      "time": "2026-07-22",
      "open": 276.1099853515625,
      "high": 295.4100036621094,
      "low": 271.44000244140625,
      "close": 290,
      "volume": 3262500
    },
    {
      "time": "2026-07-23",
      "open": 293.5,
      "high": 298.1499938964844,
      "low": 291.489990234375,
      "close": 297.989990234375,
      "volume": 1751800
    },
    {
      "time": "2026-07-24",
      "open": 298.7799987792969,
      "high": 302.9599914550781,
      "low": 297,
      "close": 302.5,
      "volume": 1511200
    },
    {
      "time": "2026-07-27",
      "open": 302.79998779296875,
      "high": 303.4100036621094,
      "low": 294.2699890136719,
      "close": 300.8999938964844,
      "volume": 1095300
    },
    {
      "time": "2026-07-28",
      "open": 301.6000061035156,
      "high": 306.1000061035156,
      "low": 299.29998779296875,
      "close": 305.7900085449219,
      "volume": 1160500
    },
    {
      "time": "2026-07-29",
      "open": 300.8299865722656,
      "high": 306.6400146484375,
      "low": 291.5299987792969,
      "close": 291.760009765625,
      "volume": 1014800
    },
    {
      "time": "2026-07-30",
      "open": 294.8299865722656,
      "high": 296.0400085449219,
      "low": 287.75,
      "close": 292.4599914550781,
      "volume": 1055800
    },
    {
      "time": "2026-07-31",
      "open": 294.67999267578125,
      "high": 297.82000732421875,
      "low": 290.8399963378906,
      "close": 290.8599853515625,
      "volume": 959500
    },
    {
      "time": "2026-08-03",
      "open": 291.54998779296875,
      "high": 297.04998779296875,
      "low": 290.010009765625,
      "close": 296.4700012207031,
      "volume": 697800
    },
    {
      "time": "2026-08-04",
      "open": 299.989990234375,
      "high": 301.17999267578125,
      "low": 295.69000244140625,
      "close": 299.07000732421875,
      "volume": 924700
    },
    {
      "time": "2026-08-05",
      "open": 299.75,
      "high": 300.989990234375,
      "low": 295.6400146484375,
      "close": 296.30999755859375,
      "volume": 588700
    },
    {
      "time": "2026-08-06",
      "open": 298,
      "high": 298.92999267578125,
      "low": 294.0899963378906,
      "close": 295.2300109863281,
      "volume": 622700
    },
    {
      "time": "2026-08-07",
      "open": 295.2699890136719,
      "high": 295.760009765625,
      "low": 291.20001220703125,
      "close": 291.80999755859375,
      "volume": 1682900
    },
    {
      "time": "2026-08-10",
      "open": 292.3800048828125,
      "high": 294.3500061035156,
      "low": 290.3299865722656,
      "close": 294.1600036621094,
      "volume": 651500
    },
    {
      "time": "2026-08-11",
      "open": 295.6000061035156,
      "high": 299.989990234375,
      "low": 294.9100036621094,
      "close": 298.0400085449219,
      "volume": 1382200
    },
    {
      "time": "2026-08-12",
      "open": 299.29998779296875,
      "high": 299.739990234375,
      "low": 295.1099853515625,
      "close": 295.5400085449219,
      "volume": 556300
    },
    {
      "time": "2026-08-13",
      "open": 296.4100036621094,
      "high": 298.0899963378906,
      "low": 293.5299987792969,
      "close": 297.9800109863281,
      "volume": 1055000
    },
    {
      "time": "2026-08-14",
      "open": 298.010009765625,
      "high": 301.8900146484375,
      "low": 296.7200012207031,
      "close": 299.0199890136719,
      "volume": 1105400
    },
    {
      "time": "2026-08-17",
      "open": 300,
      "high": 304.3599853515625,
      "low": 299.760009765625,
      "close": 300.6499938964844,
      "volume": 1223900
    },
    {
      "time": "2026-08-18",
      "open": 299.7799987792969,
      "high": 301,
      "low": 294.29998779296875,
      "close": 294.7200012207031,
      "volume": 1038600
    },
    {
      "time": "2026-08-19",
      "open": 296.1300048828125,
      "high": 296.1300048828125,
      "low": 290.55999755859375,
      "close": 292.2300109863281,
      "volume": 943900
    },
    {
      "time": "2026-08-20",
      "open": 290.7699890136719,
      "high": 297.6499938964844,
      "low": 289.69000244140625,
      "close": 292.30999755859375,
      "volume": 767000
    },
    {
      "time": "2026-08-21",
      "open": 295.8399963378906,
      "high": 298.8999938964844,
      "low": 292.0799865722656,
      "close": 297.57000732421875,
      "volume": 1048000
    },
    {
      "time": "2026-08-24",
      "open": 298.489990234375,
      "high": 300,
      "low": 296.3900146484375,
      "close": 297.6199951171875,
      "volume": 636800
    },
    {
      "time": "2026-08-25",
      "open": 301.3299865722656,
      "high": 301.3699951171875,
      "low": 294.44000244140625,
      "close": 296.94000244140625,
      "volume": 608900
    },
    {
      "time": "2026-08-26",
      "open": 298.30999755859375,
      "high": 302.8999938964844,
      "low": 296.760009765625,
      "close": 300.5400085449219,
      "volume": 679000
    },
    {
      "time": "2026-08-27",
      "open": 298.82000732421875,
      "high": 299.42999267578125,
      "low": 295.7300109863281,
      "close": 297.2799987792969,
      "volume": 626300
    },
    {
      "time": "2026-08-28",
      "open": 298.82000732421875,
      "high": 299.3800048828125,
      "low": 290.5899963378906,
      "close": 292.2300109863281,
      "volume": 477700
    },
    {
      "time": "2026-08-31",
      "open": 290.510009765625,
      "high": 291.5799865722656,
      "low": 285.6199951171875,
      "close": 285.92999267578125,
      "volume": 1026600
    },
    {
      "time": "2026-09-01",
      "open": 281.8299865722656,
      "high": 282.69000244140625,
      "low": 277.1700134277344,
      "close": 279.79998779296875,
      "volume": 1004500
    },
    {
      "time": "2026-09-02",
      "open": 280.82000732421875,
      "high": 282.6600036621094,
      "low": 278.5400085449219,
      "close": 279.80999755859375,
      "volume": 886600
    },
    {
      "time": "2026-09-03",
      "open": 282.4100036621094,
      "high": 283.4599914550781,
      "low": 274.8299865722656,
      "close": 280.8299865722656,
      "volume": 861800
    },
    {
      "time": "2026-09-04",
      "open": 280.8299865722656,
      "high": 283.69000244140625,
      "low": 280.7099914550781,
      "close": 282.8599853515625,
      "volume": 462600
    },
    {
      "time": "2026-09-08",
      "open": 281.9800109863281,
      "high": 286.1199951171875,
      "low": 280.17999267578125,
      "close": 284.45001220703125,
      "volume": 696600
    },
    {
      "time": "2026-09-09",
      "open": 282.010009765625,
      "high": 284.3699951171875,
      "low": 277.3399963378906,
      "close": 280.4700012207031,
      "volume": 721800
    },
    {
      "time": "2026-09-10",
      "open": 278.79998779296875,
      "high": 281.1099853515625,
      "low": 275.0899963378906,
      "close": 280.2699890136719,
      "volume": 730400
    },
    {
      "time": "2026-09-11",
      "open": 283.7300109863281,
      "high": 284.4700012207031,
      "low": 280.6000061035156,
      "close": 283.2200012207031,
      "volume": 493300
    },
    {
      "time": "2026-09-14",
      "open": 278.5799865722656,
      "high": 279.010009765625,
      "low": 274.739990234375,
      "close": 278.2650146484375,
      "volume": 309307
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 198.26379943847655
    },
    {
      "time": "2025-11-24",
      "value": 198.49719940185548
    },
    {
      "time": "2025-11-25",
      "value": 198.86579956054686
    },
    {
      "time": "2025-11-26",
      "value": 199.3077996826172
    },
    {
      "time": "2025-11-28",
      "value": 199.67139984130858
    },
    {
      "time": "2025-12-01",
      "value": 200.07039978027345
    },
    {
      "time": "2025-12-02",
      "value": 200.27879974365234
    },
    {
      "time": "2025-12-03",
      "value": 200.65759979248048
    },
    {
      "time": "2025-12-04",
      "value": 201.09219970703126
    },
    {
      "time": "2025-12-05",
      "value": 201.50079956054688
    },
    {
      "time": "2025-12-08",
      "value": 201.81139953613283
    },
    {
      "time": "2025-12-09",
      "value": 202.05219940185546
    },
    {
      "time": "2025-12-10",
      "value": 202.3543994140625
    },
    {
      "time": "2025-12-11",
      "value": 202.73859954833983
    },
    {
      "time": "2025-12-12",
      "value": 203.06939971923828
    },
    {
      "time": "2025-12-15",
      "value": 203.37539978027343
    },
    {
      "time": "2025-12-16",
      "value": 203.62439971923828
    },
    {
      "time": "2025-12-17",
      "value": 203.90999969482422
    },
    {
      "time": "2025-12-18",
      "value": 204.19259979248048
    },
    {
      "time": "2025-12-19",
      "value": 204.60299987792968
    },
    {
      "time": "2025-12-22",
      "value": 205.2166000366211
    },
    {
      "time": "2025-12-23",
      "value": 205.7368002319336
    },
    {
      "time": "2025-12-24",
      "value": 206.21200012207032
    },
    {
      "time": "2025-12-26",
      "value": 206.65559997558594
    },
    {
      "time": "2025-12-29",
      "value": 207.12660003662108
    },
    {
      "time": "2025-12-30",
      "value": 207.57740020751953
    },
    {
      "time": "2025-12-31",
      "value": 207.92400024414061
    },
    {
      "time": "2026-01-02",
      "value": 208.28960021972657
    },
    {
      "time": "2026-01-05",
      "value": 208.76120025634765
    },
    {
      "time": "2026-01-06",
      "value": 209.24100036621093
    },
    {
      "time": "2026-01-07",
      "value": 209.62080017089843
    },
    {
      "time": "2026-01-08",
      "value": 210.06280029296875
    },
    {
      "time": "2026-01-09",
      "value": 210.59140014648438
    },
    {
      "time": "2026-01-12",
      "value": 211.09
    },
    {
      "time": "2026-01-13",
      "value": 211.57679992675781
    },
    {
      "time": "2026-01-14",
      "value": 212.0233999633789
    },
    {
      "time": "2026-01-15",
      "value": 212.4954000854492
    },
    {
      "time": "2026-01-16",
      "value": 212.99820007324217
    },
    {
      "time": "2026-01-20",
      "value": 213.42899993896484
    },
    {
      "time": "2026-01-21",
      "value": 214.01359985351561
    },
    {
      "time": "2026-01-22",
      "value": 214.5613998413086
    },
    {
      "time": "2026-01-23",
      "value": 214.96359985351563
    },
    {
      "time": "2026-01-26",
      "value": 215.43879974365234
    },
    {
      "time": "2026-01-27",
      "value": 215.8801998901367
    },
    {
      "time": "2026-01-28",
      "value": 216.37259979248046
    },
    {
      "time": "2026-01-29",
      "value": 216.94679992675782
    },
    {
      "time": "2026-01-30",
      "value": 217.5579998779297
    },
    {
      "time": "2026-02-02",
      "value": 218.27959991455077
    },
    {
      "time": "2026-02-03",
      "value": 219.0466000366211
    },
    {
      "time": "2026-02-04",
      "value": 219.93959991455077
    },
    {
      "time": "2026-02-05",
      "value": 220.73759979248047
    },
    {
      "time": "2026-02-06",
      "value": 221.66380004882814
    },
    {
      "time": "2026-02-09",
      "value": 222.43700012207032
    },
    {
      "time": "2026-02-10",
      "value": 223.21100006103515
    },
    {
      "time": "2026-02-11",
      "value": 224.1283999633789
    },
    {
      "time": "2026-02-12",
      "value": 225.03119995117189
    },
    {
      "time": "2026-02-13",
      "value": 225.9847998046875
    },
    {
      "time": "2026-02-17",
      "value": 226.90959991455077
    },
    {
      "time": "2026-02-18",
      "value": 227.81539978027342
    },
    {
      "time": "2026-02-19",
      "value": 228.75399993896485
    },
    {
      "time": "2026-02-20",
      "value": 229.80559997558595
    },
    {
      "time": "2026-02-23",
      "value": 230.8717999267578
    },
    {
      "time": "2026-02-24",
      "value": 231.8495999145508
    },
    {
      "time": "2026-02-25",
      "value": 232.75039978027343
    },
    {
      "time": "2026-02-26",
      "value": 233.73039978027344
    },
    {
      "time": "2026-02-27",
      "value": 234.70179992675781
    },
    {
      "time": "2026-03-02",
      "value": 235.7006002807617
    },
    {
      "time": "2026-03-03",
      "value": 236.67559997558592
    },
    {
      "time": "2026-03-04",
      "value": 237.61940002441406
    },
    {
      "time": "2026-03-05",
      "value": 238.3282000732422
    },
    {
      "time": "2026-03-06",
      "value": 238.78759979248048
    },
    {
      "time": "2026-03-09",
      "value": 239.33659973144532
    },
    {
      "time": "2026-03-10",
      "value": 239.8763998413086
    },
    {
      "time": "2026-03-11",
      "value": 240.40959991455077
    },
    {
      "time": "2026-03-12",
      "value": 240.87359985351563
    },
    {
      "time": "2026-03-13",
      "value": 241.27499969482423
    },
    {
      "time": "2026-03-16",
      "value": 241.78999969482422
    },
    {
      "time": "2026-03-17",
      "value": 242.22399963378905
    },
    {
      "time": "2026-03-18",
      "value": 242.639599609375
    },
    {
      "time": "2026-03-19",
      "value": 242.96359954833986
    },
    {
      "time": "2026-03-20",
      "value": 243.35239959716796
    },
    {
      "time": "2026-03-23",
      "value": 243.73719940185546
    },
    {
      "time": "2026-03-24",
      "value": 244.1611993408203
    },
    {
      "time": "2026-03-25",
      "value": 244.5979995727539
    },
    {
      "time": "2026-03-26",
      "value": 244.95919952392578
    },
    {
      "time": "2026-03-27",
      "value": 245.2459994506836
    },
    {
      "time": "2026-03-30",
      "value": 245.42299926757812
    },
    {
      "time": "2026-03-31",
      "value": 245.82919921875
    },
    {
      "time": "2026-04-01",
      "value": 246.39859924316406
    },
    {
      "time": "2026-04-02",
      "value": 246.81679931640625
    },
    {
      "time": "2026-04-06",
      "value": 247.22339935302733
    },
    {
      "time": "2026-04-07",
      "value": 247.74219909667968
    },
    {
      "time": "2026-04-08",
      "value": 248.50139923095702
    },
    {
      "time": "2026-04-09",
      "value": 249.2857992553711
    },
    {
      "time": "2026-04-10",
      "value": 250.05359924316406
    },
    {
      "time": "2026-04-13",
      "value": 250.78179931640625
    },
    {
      "time": "2026-04-14",
      "value": 251.54479949951173
    },
    {
      "time": "2026-04-15",
      "value": 252.01859954833984
    },
    {
      "time": "2026-04-16",
      "value": 252.40319946289063
    },
    {
      "time": "2026-04-17",
      "value": 252.85479949951173
    },
    {
      "time": "2026-04-20",
      "value": 253.33759979248046
    },
    {
      "time": "2026-04-21",
      "value": 253.56379974365234
    },
    {
      "time": "2026-04-22",
      "value": 253.8993994140625
    },
    {
      "time": "2026-04-23",
      "value": 254.35939971923827
    },
    {
      "time": "2026-04-24",
      "value": 254.61219970703124
    },
    {
      "time": "2026-04-27",
      "value": 254.88079986572265
    },
    {
      "time": "2026-04-28",
      "value": 255.0231997680664
    },
    {
      "time": "2026-04-29",
      "value": 255.05679962158203
    },
    {
      "time": "2026-04-30",
      "value": 255.26800018310547
    },
    {
      "time": "2026-05-01",
      "value": 255.32940032958984
    },
    {
      "time": "2026-05-04",
      "value": 255.27820037841798
    },
    {
      "time": "2026-05-05",
      "value": 255.28840057373046
    },
    {
      "time": "2026-05-06",
      "value": 255.40880035400392
    },
    {
      "time": "2026-05-07",
      "value": 255.46420013427735
    },
    {
      "time": "2026-05-08",
      "value": 255.51019989013673
    },
    {
      "time": "2026-05-11",
      "value": 255.59379974365234
    },
    {
      "time": "2026-05-12",
      "value": 255.7007992553711
    },
    {
      "time": "2026-05-13",
      "value": 255.7797994995117
    },
    {
      "time": "2026-05-14",
      "value": 255.9525991821289
    },
    {
      "time": "2026-05-15",
      "value": 256.1989990234375
    },
    {
      "time": "2026-05-18",
      "value": 256.50879943847656
    },
    {
      "time": "2026-05-19",
      "value": 256.6745993041992
    },
    {
      "time": "2026-05-20",
      "value": 256.9221994018555
    },
    {
      "time": "2026-05-21",
      "value": 257.1059994506836
    },
    {
      "time": "2026-05-22",
      "value": 257.42699951171875
    },
    {
      "time": "2026-05-26",
      "value": 257.92119964599607
    },
    {
      "time": "2026-05-27",
      "value": 258.3533996582031
    },
    {
      "time": "2026-05-28",
      "value": 258.81779998779297
    },
    {
      "time": "2026-05-29",
      "value": 259.2852001953125
    },
    {
      "time": "2026-06-01",
      "value": 259.662600402832
    },
    {
      "time": "2026-06-02",
      "value": 260.23160064697265
    },
    {
      "time": "2026-06-03",
      "value": 260.65360076904295
    },
    {
      "time": "2026-06-04",
      "value": 260.99160064697264
    },
    {
      "time": "2026-06-05",
      "value": 261.23320037841796
    },
    {
      "time": "2026-06-08",
      "value": 261.51500061035154
    },
    {
      "time": "2026-06-09",
      "value": 262.008200378418
    },
    {
      "time": "2026-06-10",
      "value": 262.39120025634764
    },
    {
      "time": "2026-06-11",
      "value": 262.6348001098633
    },
    {
      "time": "2026-06-12",
      "value": 262.81820037841794
    },
    {
      "time": "2026-06-15",
      "value": 263.1178005981445
    },
    {
      "time": "2026-06-16",
      "value": 263.47960052490237
    },
    {
      "time": "2026-06-17",
      "value": 263.7958004760742
    },
    {
      "time": "2026-06-18",
      "value": 263.87920013427737
    },
    {
      "time": "2026-06-22",
      "value": 263.9954000854492
    },
    {
      "time": "2026-06-23",
      "value": 264.0550003051758
    },
    {
      "time": "2026-06-24",
      "value": 264.1238003540039
    },
    {
      "time": "2026-06-25",
      "value": 264.4070004272461
    },
    {
      "time": "2026-06-26",
      "value": 264.6500003051758
    },
    {
      "time": "2026-06-29",
      "value": 264.9060000610352
    },
    {
      "time": "2026-06-30",
      "value": 265.03060028076175
    },
    {
      "time": "2026-07-01",
      "value": 265.02540008544923
    },
    {
      "time": "2026-07-02",
      "value": 265.1166000366211
    },
    {
      "time": "2026-07-06",
      "value": 265.11240020751956
    },
    {
      "time": "2026-07-07",
      "value": 264.90720001220706
    },
    {
      "time": "2026-07-08",
      "value": 264.74600006103515
    },
    {
      "time": "2026-07-09",
      "value": 264.59699981689454
    },
    {
      "time": "2026-07-10",
      "value": 264.55759979248046
    },
    {
      "time": "2026-07-13",
      "value": 264.54739959716795
    },
    {
      "time": "2026-07-14",
      "value": 264.38999908447266
    },
    {
      "time": "2026-07-15",
      "value": 264.2851986694336
    },
    {
      "time": "2026-07-16",
      "value": 264.31859893798827
    },
    {
      "time": "2026-07-17",
      "value": 264.2913986206055
    },
    {
      "time": "2026-07-20",
      "value": 264.0385989379883
    },
    {
      "time": "2026-07-21",
      "value": 263.9975991821289
    },
    {
      "time": "2026-07-22",
      "value": 264.4833993530273
    },
    {
      "time": "2026-07-23",
      "value": 265.0805990600586
    },
    {
      "time": "2026-07-24",
      "value": 265.75019927978514
    },
    {
      "time": "2026-07-27",
      "value": 266.47259918212893
    },
    {
      "time": "2026-07-28",
      "value": 267.1997994995117
    },
    {
      "time": "2026-07-29",
      "value": 267.7569998168945
    },
    {
      "time": "2026-07-30",
      "value": 268.4027993774414
    },
    {
      "time": "2026-07-31",
      "value": 269.11419921875
    },
    {
      "time": "2026-08-03",
      "value": 269.86099914550783
    },
    {
      "time": "2026-08-04",
      "value": 270.73919921875
    },
    {
      "time": "2026-08-05",
      "value": 271.5371990966797
    },
    {
      "time": "2026-08-06",
      "value": 272.2123992919922
    },
    {
      "time": "2026-08-07",
      "value": 272.8323992919922
    },
    {
      "time": "2026-08-10",
      "value": 273.49159912109377
    },
    {
      "time": "2026-08-11",
      "value": 274.22919921875
    },
    {
      "time": "2026-08-12",
      "value": 275.0197991943359
    },
    {
      "time": "2026-08-13",
      "value": 275.68919921875
    },
    {
      "time": "2026-08-14",
      "value": 276.4139990234375
    },
    {
      "time": "2026-08-17",
      "value": 277.1765991210938
    },
    {
      "time": "2026-08-18",
      "value": 277.8629992675781
    },
    {
      "time": "2026-08-19",
      "value": 278.51499938964844
    },
    {
      "time": "2026-08-20",
      "value": 279.04579956054687
    },
    {
      "time": "2026-08-21",
      "value": 279.86679992675784
    },
    {
      "time": "2026-08-24",
      "value": 280.57739990234376
    },
    {
      "time": "2026-08-25",
      "value": 281.21219970703123
    },
    {
      "time": "2026-08-26",
      "value": 281.84519958496094
    },
    {
      "time": "2026-08-27",
      "value": 282.3483996582031
    },
    {
      "time": "2026-08-28",
      "value": 282.75580017089845
    },
    {
      "time": "2026-08-31",
      "value": 282.99780029296875
    },
    {
      "time": "2026-09-01",
      "value": 283.0588000488281
    },
    {
      "time": "2026-09-02",
      "value": 283.2497998046875
    },
    {
      "time": "2026-09-03",
      "value": 283.41679931640624
    },
    {
      "time": "2026-09-04",
      "value": 283.42499877929686
    },
    {
      "time": "2026-09-08",
      "value": 283.72339904785156
    },
    {
      "time": "2026-09-09",
      "value": 283.96679931640625
    },
    {
      "time": "2026-09-10",
      "value": 284.18019897460937
    },
    {
      "time": "2026-09-11",
      "value": 284.5645989990234
    },
    {
      "time": "2026-09-14",
      "value": 284.88609924316404
    }
  ],
  "analysis": null
}