{
  "ok": true,
  "cached": false,
  "ticker": "WDC",
  "price": 433.966,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [
    {
      "owner": "Gubbi Vidyadhara K",
      "title": "Chief of Global Operations",
      "is_csuite": 0,
      "value": 825472,
      "avg_price": 459.87,
      "filing_date": "2026-09-08"
    },
    {
      "owner": "Tregillis Cynthia L",
      "title": "Chief Legal Officer & Corp Sec",
      "is_csuite": 0,
      "value": 194918,
      "avg_price": 451.2,
      "filing_date": "2026-09-08"
    },
    {
      "owner": "STREETER STEPHANIE A",
      "title": "Director",
      "is_csuite": 0,
      "value": 2519280,
      "avg_price": 449.87,
      "filing_date": "2026-09-02"
    },
    {
      "owner": "Tregillis Cynthia L",
      "title": "Chief Legal Officer & Corp Sec",
      "is_csuite": 0,
      "value": 696280,
      "avg_price": 469.51,
      "filing_date": "2026-08-27"
    },
    {
      "owner": "Tregillis Cynthia L",
      "title": "Chief Legal Officer & Corp Sec",
      "is_csuite": 0,
      "value": 417339,
      "avg_price": 454.12,
      "filing_date": "2026-08-24"
    }
  ],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-07-17",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Seagate Vs. Western Digital: One Moved First on AI Storage Demand. The Other Is Playing It Safe.",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/15564cbe-c4fc-3331-8b7b-49c83159872b/seagate-vs.-western-digital%3A.html",
      "published": "2026-09-14"
    },
    {
      "title": "Can Seagate Extend the Growth Momentum in Its Edge IoT Business?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/seagate-extend-growth-momentum-edge-131300564.html",
      "published": "2026-09-14"
    },
    {
      "title": "Western Digital to Redeem $109.5 million of Senior Notes Due 2028",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/western-digital-redeem-109-5-125809829.html",
      "published": "2026-09-14"
    },
    {
      "title": "Western Digital Announces Redemption of 3.00% Convertible Senior Notes Due 2028",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/western-digital-announces-redemption-3-120000990.html",
      "published": "2026-09-14"
    },
    {
      "title": "This Memory Sector Sleeper Stock Nears a Profitability Turning Point",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/acd87196-b083-3f8b-bba7-d8ec4c575f2d/this-memory-sector-sleeper.html",
      "published": "2026-09-14"
    },
    {
      "title": "Prediction: This Artificial Intelligence (AI) Chip Stock Will Soar After Sept. 30 (Hint: It's Not Micron)",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/f51682cb-2511-37f8-b566-faf1b8a0d74b/prediction%3A-this-artificial.html",
      "published": "2026-09-13"
    },
    {
      "title": "Western Digital Sees AI-Driven HDD Demand Outpacing Supply Through 2027",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/m/8df6502e-5ba4-3439-8041-b85b2838d55f/western-digital-sees.html",
      "published": "2026-09-12"
    },
    {
      "title": "2 Profitable Stocks for Long-Term Investors and 1 We Ignore",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/2-profitable-stocks-long-term-020305892.html",
      "published": "2026-09-12"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 100.44999694824219,
      "high": 103.77999877929688,
      "low": 100,
      "close": 102.38999938964844,
      "volume": 12523300
    },
    {
      "time": "2025-09-16",
      "open": 102.52999877929688,
      "high": 103.9800033569336,
      "low": 101.44000244140625,
      "close": 103.08999633789062,
      "volume": 8734900
    },
    {
      "time": "2025-09-17",
      "open": 102.2300033569336,
      "high": 102.4000015258789,
      "low": 99.72000122070312,
      "close": 100.94000244140625,
      "volume": 8787600
    },
    {
      "time": "2025-09-18",
      "open": 102.45999908447266,
      "high": 106.11000061035156,
      "low": 102,
      "close": 105.1500015258789,
      "volume": 10389100
    },
    {
      "time": "2025-09-19",
      "open": 105.87999725341797,
      "high": 107.18000030517578,
      "low": 105.31999969482422,
      "close": 106.62999725341797,
      "volume": 11030700
    },
    {
      "time": "2025-09-22",
      "open": 107.20999908447266,
      "high": 112.83000183105469,
      "low": 107.20999908447266,
      "close": 112.41000366210938,
      "volume": 9686300
    },
    {
      "time": "2025-09-23",
      "open": 112.4800033569336,
      "high": 113.76000213623047,
      "low": 109.4000015258789,
      "close": 110.25,
      "volume": 7375500
    },
    {
      "time": "2025-09-24",
      "open": 110.83999633789062,
      "high": 112.80999755859375,
      "low": 108.91000366210938,
      "close": 109.69000244140625,
      "volume": 8412700
    },
    {
      "time": "2025-09-25",
      "open": 106.62000274658203,
      "high": 108.69999694824219,
      "low": 106.29000091552734,
      "close": 107.20999908447266,
      "volume": 8499400
    },
    {
      "time": "2025-09-26",
      "open": 107.47000122070312,
      "high": 108.05999755859375,
      "low": 105.41999816894531,
      "close": 106.87999725341797,
      "volume": 5520000
    },
    {
      "time": "2025-09-29",
      "open": 112.0199966430664,
      "high": 118.13999938964844,
      "low": 111.83000183105469,
      "close": 116.73999786376953,
      "volume": 14023900
    },
    {
      "time": "2025-09-30",
      "open": 117.80999755859375,
      "high": 122.58999633789062,
      "low": 117.44999694824219,
      "close": 120.05999755859375,
      "volume": 13861700
    },
    {
      "time": "2025-10-01",
      "open": 118.18000030517578,
      "high": 131.1199951171875,
      "low": 117.51000213623047,
      "close": 130.58999633789062,
      "volume": 18540400
    },
    {
      "time": "2025-10-02",
      "open": 136.00999450683594,
      "high": 137.39999389648438,
      "low": 128.42999267578125,
      "close": 131.25999450683594,
      "volume": 15306200
    },
    {
      "time": "2025-10-03",
      "open": 131.74000549316406,
      "high": 136.22000122070312,
      "low": 129.92999267578125,
      "close": 131.30999755859375,
      "volume": 8465900
    },
    {
      "time": "2025-10-06",
      "open": 135,
      "high": 136.1999969482422,
      "low": 124.94000244140625,
      "close": 125.27999877929688,
      "volume": 13060300
    },
    {
      "time": "2025-10-07",
      "open": 127.47000122070312,
      "high": 127.63999938964844,
      "low": 117.80999755859375,
      "close": 119.93000030517578,
      "volume": 13674300
    },
    {
      "time": "2025-10-08",
      "open": 120.7699966430664,
      "high": 123.30000305175781,
      "low": 119.41000366210938,
      "close": 121.18000030517578,
      "volume": 7191700
    },
    {
      "time": "2025-10-09",
      "open": 119.77999877929688,
      "high": 120.83999633789062,
      "low": 118,
      "close": 119.69999694824219,
      "volume": 6234300
    },
    {
      "time": "2025-10-10",
      "open": 120,
      "high": 121.94999694824219,
      "low": 115.02999877929688,
      "close": 115.41999816894531,
      "volume": 7046200
    },
    {
      "time": "2025-10-13",
      "open": 122.25,
      "high": 122.55999755859375,
      "low": 116.01000213623047,
      "close": 118.86000061035156,
      "volume": 8388900
    },
    {
      "time": "2025-10-14",
      "open": 116.11000061035156,
      "high": 117.27999877929688,
      "low": 112.5199966430664,
      "close": 113.12999725341797,
      "volume": 7844200
    },
    {
      "time": "2025-10-15",
      "open": 116.69999694824219,
      "high": 120.63999938964844,
      "low": 113.5,
      "close": 120.44000244140625,
      "volume": 9943300
    },
    {
      "time": "2025-10-16",
      "open": 123.2699966430664,
      "high": 130.39999389648438,
      "low": 122.4000015258789,
      "close": 125.91999816894531,
      "volume": 13878600
    },
    {
      "time": "2025-10-17",
      "open": 124.87000274658203,
      "high": 129.1199951171875,
      "low": 123.44999694824219,
      "close": 126.19999694824219,
      "volume": 6868400
    },
    {
      "time": "2025-10-20",
      "open": 128.94000244140625,
      "high": 132,
      "low": 119.8499984741211,
      "close": 121.52999877929688,
      "volume": 10172200
    },
    {
      "time": "2025-10-21",
      "open": 121.47000122070312,
      "high": 121.98999786376953,
      "low": 119.5999984741211,
      "close": 121.41000366210938,
      "volume": 4594400
    },
    {
      "time": "2025-10-22",
      "open": 121.16999816894531,
      "high": 125.12000274658203,
      "low": 117.2300033569336,
      "close": 120.47000122070312,
      "volume": 9033800
    },
    {
      "time": "2025-10-23",
      "open": 121.94999694824219,
      "high": 126.72000122070312,
      "low": 121.72000122070312,
      "close": 125.72000122070312,
      "volume": 7263500
    },
    {
      "time": "2025-10-24",
      "open": 129.39999389648438,
      "high": 133.5399932861328,
      "low": 129.02999877929688,
      "close": 129.42999267578125,
      "volume": 6546400
    },
    {
      "time": "2025-10-27",
      "open": 133,
      "high": 133.10000610351562,
      "low": 123.22000122070312,
      "close": 126.66999816894531,
      "volume": 7249300
    },
    {
      "time": "2025-10-28",
      "open": 126.69999694824219,
      "high": 126.81999969482422,
      "low": 121.8499984741211,
      "close": 124.91999816894531,
      "volume": 7031900
    },
    {
      "time": "2025-10-29",
      "open": 131.42999267578125,
      "high": 145.67999267578125,
      "low": 131.25,
      "close": 141.3800048828125,
      "volume": 18267300
    },
    {
      "time": "2025-10-30",
      "open": 137.75999450683594,
      "high": 142,
      "low": 135.00999450683594,
      "close": 138.1300048828125,
      "volume": 13870700
    },
    {
      "time": "2025-10-31",
      "open": 155.5,
      "high": 157.64999389648438,
      "low": 140.14999389648438,
      "close": 150.2100067138672,
      "volume": 20139900
    },
    {
      "time": "2025-11-03",
      "open": 152.07000732421875,
      "high": 160.2100067138672,
      "low": 148.0500030517578,
      "close": 158.02000427246094,
      "volume": 13275400
    },
    {
      "time": "2025-11-04",
      "open": 151.33999633789062,
      "high": 155.17999267578125,
      "low": 150.02000427246094,
      "close": 152.17999267578125,
      "volume": 8870900
    },
    {
      "time": "2025-11-05",
      "open": 153.1999969482422,
      "high": 165.38999938964844,
      "low": 152.97999572753906,
      "close": 160.10000610351562,
      "volume": 9749000
    },
    {
      "time": "2025-11-06",
      "open": 159.99000549316406,
      "high": 167.5,
      "low": 159.8000030517578,
      "close": 163.60000610351562,
      "volume": 8419200
    },
    {
      "time": "2025-11-07",
      "open": 159.75999450683594,
      "high": 163.24000549316406,
      "low": 152.80999755859375,
      "close": 162.9600067138672,
      "volume": 9652800
    },
    {
      "time": "2025-11-10",
      "open": 169.97000122070312,
      "high": 176.22999572753906,
      "low": 169.32000732421875,
      "close": 174.22000122070312,
      "volume": 11230700
    },
    {
      "time": "2025-11-11",
      "open": 171.5500030517578,
      "high": 178.4499969482422,
      "low": 169.63999938964844,
      "close": 169.99000549316406,
      "volume": 9244000
    },
    {
      "time": "2025-11-12",
      "open": 169.72999572753906,
      "high": 175.6199951171875,
      "low": 165.02999877929688,
      "close": 166.11000061035156,
      "volume": 9868300
    },
    {
      "time": "2025-11-13",
      "open": 162.4499969482422,
      "high": 164.8800048828125,
      "low": 154.77999877929688,
      "close": 157.16000366210938,
      "volume": 10238600
    },
    {
      "time": "2025-11-14",
      "open": 150.5800018310547,
      "high": 161.67999267578125,
      "low": 150.0800018310547,
      "close": 157.8300018310547,
      "volume": 9677800
    },
    {
      "time": "2025-11-17",
      "open": 155.50999450683594,
      "high": 167.49000549316406,
      "low": 155.50999450683594,
      "close": 162.4499969482422,
      "volume": 8774200
    },
    {
      "time": "2025-11-18",
      "open": 158.36000061035156,
      "high": 161.32000732421875,
      "low": 150.75,
      "close": 152.86000061035156,
      "volume": 9321300
    },
    {
      "time": "2025-11-19",
      "open": 152.86000061035156,
      "high": 156.63999938964844,
      "low": 150.0800018310547,
      "close": 153.97000122070312,
      "volume": 6499100
    },
    {
      "time": "2025-11-20",
      "open": 162.67999267578125,
      "high": 163.77999877929688,
      "low": 137.6300048828125,
      "close": 140.22999572753906,
      "volume": 11373600
    },
    {
      "time": "2025-11-21",
      "open": 140.5399932861328,
      "high": 141.49000549316406,
      "low": 132.42999267578125,
      "close": 139.19000244140625,
      "volume": 11191100
    },
    {
      "time": "2025-11-24",
      "open": 142.5500030517578,
      "high": 152.6999969482422,
      "low": 142.5500030517578,
      "close": 150.92999267578125,
      "volume": 10818400
    },
    {
      "time": "2025-11-25",
      "open": 150,
      "high": 156.00999450683594,
      "low": 147.6999969482422,
      "close": 155.41000366210938,
      "volume": 5467700
    },
    {
      "time": "2025-11-26",
      "open": 156.97999572753906,
      "high": 161.30999755859375,
      "low": 156.36000061035156,
      "close": 157.74000549316406,
      "volume": 4853800
    },
    {
      "time": "2025-11-28",
      "open": 160,
      "high": 163.6699981689453,
      "low": 156.7899932861328,
      "close": 163.3300018310547,
      "volume": 3232100
    },
    {
      "time": "2025-12-01",
      "open": 160.1999969482422,
      "high": 165.25,
      "low": 157.22999572753906,
      "close": 163.5399932861328,
      "volume": 7882200
    },
    {
      "time": "2025-12-02",
      "open": 167,
      "high": 169.72000122070312,
      "low": 156.27000427246094,
      "close": 159.99000549316406,
      "volume": 7657400
    },
    {
      "time": "2025-12-03",
      "open": 159.52000427246094,
      "high": 159.5500030517578,
      "low": 151.4199981689453,
      "close": 155.58999633789062,
      "volume": 6756400
    },
    {
      "time": "2025-12-04",
      "open": 154.91000366210938,
      "high": 161.52999877929688,
      "low": 153.00999450683594,
      "close": 161,
      "volume": 6303300
    },
    {
      "time": "2025-12-05",
      "open": 162,
      "high": 169.47000122070312,
      "low": 162,
      "close": 168.88999938964844,
      "volume": 5815300
    },
    {
      "time": "2025-12-08",
      "open": 170.92999267578125,
      "high": 173,
      "low": 166.75,
      "close": 169.77999877929688,
      "volume": 4272200
    },
    {
      "time": "2025-12-09",
      "open": 169.6999969482422,
      "high": 171.85000610351562,
      "low": 166.8800048828125,
      "close": 169.5399932861328,
      "volume": 3709900
    },
    {
      "time": "2025-12-10",
      "open": 169.7100067138672,
      "high": 182.47000122070312,
      "low": 168.89999389648438,
      "close": 181.9499969482422,
      "volume": 7966000
    },
    {
      "time": "2025-12-11",
      "open": 176.82000732421875,
      "high": 188.77000427246094,
      "low": 173.4499969482422,
      "close": 187.1999969482422,
      "volume": 7468900
    },
    {
      "time": "2025-12-12",
      "open": 184.33999633789062,
      "high": 185.82000732421875,
      "low": 170.02000427246094,
      "close": 176.33999633789062,
      "volume": 9677900
    },
    {
      "time": "2025-12-15",
      "open": 178.2899932861328,
      "high": 180.97999572753906,
      "low": 171.82000732421875,
      "close": 172.0399932861328,
      "volume": 5781900
    },
    {
      "time": "2025-12-16",
      "open": 172.0800018310547,
      "high": 177.3800048828125,
      "low": 170.74000549316406,
      "close": 174.5800018310547,
      "volume": 5857000
    },
    {
      "time": "2025-12-17",
      "open": 179.89999389648438,
      "high": 181.6699981689453,
      "low": 165.47000122070312,
      "close": 166.25999450683594,
      "volume": 6693100
    },
    {
      "time": "2025-12-18",
      "open": 174.8000030517578,
      "high": 181.49000549316406,
      "low": 174.42999267578125,
      "close": 175.00999450683594,
      "volume": 9147100
    },
    {
      "time": "2025-12-19",
      "open": 176.8300018310547,
      "high": 185.27000427246094,
      "low": 175.67999267578125,
      "close": 181.0800018310547,
      "volume": 36269600
    },
    {
      "time": "2025-12-22",
      "open": 186.47000122070312,
      "high": 187.17999267578125,
      "low": 171.85000610351562,
      "close": 176.75999450683594,
      "volume": 8685200
    },
    {
      "time": "2025-12-23",
      "open": 175.52000427246094,
      "high": 178.39999389648438,
      "low": 174.5,
      "close": 178.25,
      "volume": 3721100
    },
    {
      "time": "2025-12-24",
      "open": 179.2100067138672,
      "high": 182.5500030517578,
      "low": 177.77999877929688,
      "close": 179.55999755859375,
      "volume": 3067000
    },
    {
      "time": "2025-12-26",
      "open": 182.30999755859375,
      "high": 182.52000427246094,
      "low": 178.19000244140625,
      "close": 181.5399932861328,
      "volume": 3351600
    },
    {
      "time": "2025-12-29",
      "open": 179,
      "high": 184.77000427246094,
      "low": 176.6999969482422,
      "close": 179.67999267578125,
      "volume": 3906300
    },
    {
      "time": "2025-12-30",
      "open": 180.27000427246094,
      "high": 181.4600067138672,
      "low": 175.25999450683594,
      "close": 176.05999755859375,
      "volume": 6008000
    },
    {
      "time": "2025-12-31",
      "open": 176.77000427246094,
      "high": 177,
      "low": 171.25999450683594,
      "close": 172.27000427246094,
      "volume": 3552200
    },
    {
      "time": "2026-01-02",
      "open": 177.1999969482422,
      "high": 187.77000427246094,
      "low": 176.6999969482422,
      "close": 187.6999969482422,
      "volume": 6808300
    },
    {
      "time": "2026-01-05",
      "open": 193.1699981689453,
      "high": 195.86000061035156,
      "low": 182.8000030517578,
      "close": 187.8800048828125,
      "volume": 9826700
    },
    {
      "time": "2026-01-06",
      "open": 189.6199951171875,
      "high": 221.22999572753906,
      "low": 188.36000061035156,
      "close": 219.3800048828125,
      "volume": 17178400
    },
    {
      "time": "2026-01-07",
      "open": 211.99000549316406,
      "high": 212.85000610351562,
      "low": 195.1199951171875,
      "close": 199.8800048828125,
      "volume": 14305000
    },
    {
      "time": "2026-01-08",
      "open": 200.50999450683594,
      "high": 200.89999389648438,
      "low": 180.6999969482422,
      "close": 187.67999267578125,
      "volume": 11902300
    },
    {
      "time": "2026-01-09",
      "open": 187.85000610351562,
      "high": 200.9199981689453,
      "low": 186,
      "close": 200.4600067138672,
      "volume": 9887700
    },
    {
      "time": "2026-01-12",
      "open": 193.5,
      "high": 213.42999267578125,
      "low": 193.5,
      "close": 212.13999938964844,
      "volume": 7465400
    },
    {
      "time": "2026-01-13",
      "open": 209.25999450683594,
      "high": 218,
      "low": 208.47999572753906,
      "close": 214,
      "volume": 6485600
    },
    {
      "time": "2026-01-14",
      "open": 214,
      "high": 218.52000427246094,
      "low": 210.13999938964844,
      "close": 215,
      "volume": 5611900
    },
    {
      "time": "2026-01-15",
      "open": 223.89999389648438,
      "high": 230.47999572753906,
      "low": 221,
      "close": 222.10000610351562,
      "volume": 7536200
    },
    {
      "time": "2026-01-16",
      "open": 228.7899932861328,
      "high": 229.99000549316406,
      "low": 216.8300018310547,
      "close": 221.50999450683594,
      "volume": 8972800
    },
    {
      "time": "2026-01-20",
      "open": 220.8000030517578,
      "high": 230.27000427246094,
      "low": 220,
      "close": 222.97000122070312,
      "volume": 7125400
    },
    {
      "time": "2026-01-21",
      "open": 228.00999450683594,
      "high": 244.89999389648438,
      "low": 226.10000610351562,
      "close": 241.89999389648438,
      "volume": 9447100
    },
    {
      "time": "2026-01-22",
      "open": 246.7100067138672,
      "high": 247.94000244140625,
      "low": 228.35000610351562,
      "close": 243.2899932861328,
      "volume": 8926900
    },
    {
      "time": "2026-01-23",
      "open": 240.75,
      "high": 243.25,
      "low": 232.1999969482422,
      "close": 236.38999938964844,
      "volume": 6115700
    },
    {
      "time": "2026-01-26",
      "open": 236.10000610351562,
      "high": 250.44000244140625,
      "low": 234.32000732421875,
      "close": 240.85000610351562,
      "volume": 7128300
    },
    {
      "time": "2026-01-27",
      "open": 244.08999633789062,
      "high": 256.5,
      "low": 243.6999969482422,
      "close": 252.66000366210938,
      "volume": 7483000
    },
    {
      "time": "2026-01-28",
      "open": 263.45001220703125,
      "high": 284,
      "low": 260.79998779296875,
      "close": 279.70001220703125,
      "volume": 16090500
    },
    {
      "time": "2026-01-29",
      "open": 285,
      "high": 285.4200134277344,
      "low": 268.3500061035156,
      "close": 278.4100036621094,
      "volume": 15770500
    },
    {
      "time": "2026-01-30",
      "open": 278.239990234375,
      "high": 283.70001220703125,
      "low": 237.5800018310547,
      "close": 250.22999572753906,
      "volume": 21695100
    },
    {
      "time": "2026-02-02",
      "open": 243.75999450683594,
      "high": 275.70001220703125,
      "low": 241.3699951171875,
      "close": 270.2300109863281,
      "volume": 16019300
    },
    {
      "time": "2026-02-03",
      "open": 279.510009765625,
      "high": 296.5,
      "low": 271.70001220703125,
      "close": 290.239990234375,
      "volume": 15378400
    },
    {
      "time": "2026-02-04",
      "open": 285.3699951171875,
      "high": 294.989990234375,
      "low": 254.3300018310547,
      "close": 269.4100036621094,
      "volume": 14795800
    },
    {
      "time": "2026-02-05",
      "open": 256.07000732421875,
      "high": 269.8800048828125,
      "low": 254.91000366210938,
      "close": 260.19000244140625,
      "volume": 10663900
    },
    {
      "time": "2026-02-06",
      "open": 270.489990234375,
      "high": 283.92999267578125,
      "low": 262,
      "close": 282.5799865722656,
      "volume": 9913300
    },
    {
      "time": "2026-02-09",
      "open": 279.7900085449219,
      "high": 295.42999267578125,
      "low": 271.5299987792969,
      "close": 285.989990234375,
      "volume": 8044900
    },
    {
      "time": "2026-02-10",
      "open": 280.0299987792969,
      "high": 283.82000732421875,
      "low": 260.75,
      "close": 262.55999755859375,
      "volume": 9560700
    },
    {
      "time": "2026-02-11",
      "open": 275.0799865722656,
      "high": 279.7900085449219,
      "low": 266.3399963378906,
      "close": 273.739990234375,
      "volume": 9362700
    },
    {
      "time": "2026-02-12",
      "open": 285,
      "high": 307.5,
      "low": 283,
      "close": 284.1000061035156,
      "volume": 16651700
    },
    {
      "time": "2026-02-13",
      "open": 273.0899963378906,
      "high": 289.6600036621094,
      "low": 266.4599914550781,
      "close": 281.5799865722656,
      "volume": 9901700
    },
    {
      "time": "2026-02-17",
      "open": 277.3599853515625,
      "high": 288.3399963378906,
      "low": 272,
      "close": 284.1099853515625,
      "volume": 5524200
    },
    {
      "time": "2026-02-18",
      "open": 289,
      "high": 309.8999938964844,
      "low": 284.7900085449219,
      "close": 296.55999755859375,
      "volume": 12173000
    },
    {
      "time": "2026-02-19",
      "open": 295.0299987792969,
      "high": 299.5199890136719,
      "low": 281.67999267578125,
      "close": 284.6700134277344,
      "volume": 10399800
    },
    {
      "time": "2026-02-20",
      "open": 278.0400085449219,
      "high": 297.5,
      "low": 278.0400085449219,
      "close": 285.5199890136719,
      "volume": 10510500
    },
    {
      "time": "2026-02-23",
      "open": 283.6199951171875,
      "high": 294.82000732421875,
      "low": 278.17999267578125,
      "close": 280.4200134277344,
      "volume": 8617300
    },
    {
      "time": "2026-02-24",
      "open": 281.94000244140625,
      "high": 284,
      "low": 267.8500061035156,
      "close": 270.57000732421875,
      "volume": 8679700
    },
    {
      "time": "2026-02-25",
      "open": 280.5,
      "high": 297.55999755859375,
      "low": 280.1400146484375,
      "close": 290.95001220703125,
      "volume": 10801200
    },
    {
      "time": "2026-02-26",
      "open": 286.1499938964844,
      "high": 290,
      "low": 270.55999755859375,
      "close": 282.25,
      "volume": 10841400
    },
    {
      "time": "2026-02-27",
      "open": 275.79998779296875,
      "high": 287.8299865722656,
      "low": 274.1000061035156,
      "close": 279.70001220703125,
      "volume": 9899000
    },
    {
      "time": "2026-03-02",
      "open": 270.5,
      "high": 283.9200134277344,
      "low": 261.5,
      "close": 270.0799865722656,
      "volume": 7408700
    },
    {
      "time": "2026-03-03",
      "open": 254.57000732421875,
      "high": 257.0400085449219,
      "low": 244.24000549316406,
      "close": 250.61000061035156,
      "volume": 9983000
    },
    {
      "time": "2026-03-04",
      "open": 257,
      "high": 272.760009765625,
      "low": 254.10000610351562,
      "close": 261.29998779296875,
      "volume": 9724800
    },
    {
      "time": "2026-03-05",
      "open": 257.04998779296875,
      "high": 269.6099853515625,
      "low": 251.6699981689453,
      "close": 259.0299987792969,
      "volume": 6296300
    },
    {
      "time": "2026-03-06",
      "open": 249.97999572753906,
      "high": 259.1600036621094,
      "low": 244.1999969482422,
      "close": 245.25,
      "volume": 6352700
    },
    {
      "time": "2026-03-09",
      "open": 239.19000244140625,
      "high": 262.1600036621094,
      "low": 238,
      "close": 262.05999755859375,
      "volume": 10377400
    },
    {
      "time": "2026-03-10",
      "open": 268.45001220703125,
      "high": 280.75,
      "low": 265.6499938964844,
      "close": 266.2200012207031,
      "volume": 9668000
    },
    {
      "time": "2026-03-11",
      "open": 269.79998779296875,
      "high": 273,
      "low": 263.760009765625,
      "close": 268.80999755859375,
      "volume": 5672200
    },
    {
      "time": "2026-03-12",
      "open": 265.6600036621094,
      "high": 268.79998779296875,
      "low": 257.29998779296875,
      "close": 261.17999267578125,
      "volume": 5426400
    },
    {
      "time": "2026-03-13",
      "open": 265.9800109863281,
      "high": 278.44000244140625,
      "low": 265.3399963378906,
      "close": 272.2900085449219,
      "volume": 8201200
    },
    {
      "time": "2026-03-16",
      "open": 282.7900085449219,
      "high": 289.8699951171875,
      "low": 278.7699890136719,
      "close": 286.2099914550781,
      "volume": 8565000
    },
    {
      "time": "2026-03-17",
      "open": 288.32000732421875,
      "high": 314.9200134277344,
      "low": 284.7200012207031,
      "close": 313.80999755859375,
      "volume": 14247500
    },
    {
      "time": "2026-03-18",
      "open": 309.54998779296875,
      "high": 319.6199951171875,
      "low": 300.6000061035156,
      "close": 304.8999938964844,
      "volume": 12453900
    },
    {
      "time": "2026-03-19",
      "open": 292.07000732421875,
      "high": 319.20001220703125,
      "low": 289.0299987792969,
      "close": 316.92999267578125,
      "volume": 9092000
    },
    {
      "time": "2026-03-20",
      "open": 309.5199890136719,
      "high": 312.989990234375,
      "low": 291.17999267578125,
      "close": 293.1000061035156,
      "volume": 12877100
    },
    {
      "time": "2026-03-23",
      "open": 298.6099853515625,
      "high": 316.92999267578125,
      "low": 283.1600036621094,
      "close": 294.7900085449219,
      "volume": 8990500
    },
    {
      "time": "2026-03-24",
      "open": 294.5199890136719,
      "high": 301.3500061035156,
      "low": 280.20001220703125,
      "close": 301.04998779296875,
      "volume": 7194700
    },
    {
      "time": "2026-03-25",
      "open": 292,
      "high": 300.7200012207031,
      "low": 280.75,
      "close": 296.1400146484375,
      "volume": 7642100
    },
    {
      "time": "2026-03-26",
      "open": 286.7900085449219,
      "high": 291.80999755859375,
      "low": 272.8299865722656,
      "close": 273.3500061035156,
      "volume": 9726800
    },
    {
      "time": "2026-03-27",
      "open": 274.8999938964844,
      "high": 282.5,
      "low": 270,
      "close": 275.3399963378906,
      "volume": 6956000
    },
    {
      "time": "2026-03-30",
      "open": 282.42999267578125,
      "high": 286.8699951171875,
      "low": 249.05999755859375,
      "close": 251.6699981689453,
      "volume": 9063600
    },
    {
      "time": "2026-03-31",
      "open": 259,
      "high": 271.0899963378906,
      "low": 254.5,
      "close": 270.489990234375,
      "volume": 8781900
    },
    {
      "time": "2026-04-01",
      "open": 280.5,
      "high": 304.95001220703125,
      "low": 280.5,
      "close": 297.7300109863281,
      "volume": 12920000
    },
    {
      "time": "2026-04-02",
      "open": 278.1700134277344,
      "high": 298.1499938964844,
      "low": 278,
      "close": 294.9700012207031,
      "volume": 7860400
    },
    {
      "time": "2026-04-06",
      "open": 303.17999267578125,
      "high": 311.5899963378906,
      "low": 299.1400146484375,
      "close": 304.1499938964844,
      "volume": 8532200
    },
    {
      "time": "2026-04-07",
      "open": 297.8299865722656,
      "high": 312.20001220703125,
      "low": 295.7300109863281,
      "close": 311.9599914550781,
      "volume": 5891600
    },
    {
      "time": "2026-04-08",
      "open": 335,
      "high": 348,
      "low": 331.6600036621094,
      "close": 338.7799987792969,
      "volume": 9163500
    },
    {
      "time": "2026-04-09",
      "open": 343.8800048828125,
      "high": 345.1000061035156,
      "low": 329.5,
      "close": 337.8800048828125,
      "volume": 6391800
    },
    {
      "time": "2026-04-10",
      "open": 343.95001220703125,
      "high": 349.75,
      "low": 330,
      "close": 343.42999267578125,
      "volume": 6122600
    },
    {
      "time": "2026-04-13",
      "open": 341.54998779296875,
      "high": 351.8699951171875,
      "low": 339.5,
      "close": 350.1600036621094,
      "volume": 5429400
    },
    {
      "time": "2026-04-14",
      "open": 358.75,
      "high": 366.29998779296875,
      "low": 341.5,
      "close": 366.2200012207031,
      "volume": 7301100
    },
    {
      "time": "2026-04-15",
      "open": 362,
      "high": 365.489990234375,
      "low": 351.6099853515625,
      "close": 365,
      "volume": 6438800
    },
    {
      "time": "2026-04-16",
      "open": 362.510009765625,
      "high": 368.3999938964844,
      "low": 353.1099853515625,
      "close": 361.69000244140625,
      "volume": 5887400
    },
    {
      "time": "2026-04-17",
      "open": 370.3500061035156,
      "high": 378.9800109863281,
      "low": 366.17999267578125,
      "close": 372.5199890136719,
      "volume": 5627500
    },
    {
      "time": "2026-04-20",
      "open": 375.989990234375,
      "high": 380.6499938964844,
      "low": 366.3999938964844,
      "close": 374.1099853515625,
      "volume": 5410700
    },
    {
      "time": "2026-04-21",
      "open": 377,
      "high": 389.7099914550781,
      "low": 369.5,
      "close": 383.80999755859375,
      "volume": 6125700
    },
    {
      "time": "2026-04-22",
      "open": 398.57000732421875,
      "high": 402,
      "low": 381.760009765625,
      "close": 389.1000061035156,
      "volume": 7001900
    },
    {
      "time": "2026-04-23",
      "open": 387,
      "high": 416.3699951171875,
      "low": 385.80999755859375,
      "close": 403.1199951171875,
      "volume": 6774800
    },
    {
      "time": "2026-04-24",
      "open": 410.1099853515625,
      "high": 414.5,
      "low": 400.04998779296875,
      "close": 404,
      "volume": 5603000
    },
    {
      "time": "2026-04-27",
      "open": 411.7300109863281,
      "high": 414,
      "low": 396.2799987792969,
      "close": 400.7300109863281,
      "volume": 5788200
    },
    {
      "time": "2026-04-28",
      "open": 384.17999267578125,
      "high": 396.3299865722656,
      "low": 374.0199890136719,
      "close": 390.989990234375,
      "volume": 7285500
    },
    {
      "time": "2026-04-29",
      "open": 424.3500061035156,
      "high": 441.989990234375,
      "low": 410.04998779296875,
      "close": 412.760009765625,
      "volume": 10458100
    },
    {
      "time": "2026-04-30",
      "open": 427.1300048828125,
      "high": 438.8599853515625,
      "low": 422,
      "close": 434.5199890136719,
      "volume": 11700600
    },
    {
      "time": "2026-05-01",
      "open": 406.2200012207031,
      "high": 446.6199951171875,
      "low": 404,
      "close": 431.5199890136719,
      "volume": 15485300
    },
    {
      "time": "2026-05-04",
      "open": 430.7300109863281,
      "high": 453.8299865722656,
      "low": 428.510009765625,
      "close": 442.3599853515625,
      "volume": 10175700
    },
    {
      "time": "2026-05-05",
      "open": 455.79998779296875,
      "high": 480.1099853515625,
      "low": 455.19000244140625,
      "close": 465.260009765625,
      "volume": 9794500
    },
    {
      "time": "2026-05-06",
      "open": 472,
      "high": 483.8699951171875,
      "low": 448.989990234375,
      "close": 483.1499938964844,
      "volume": 8338900
    },
    {
      "time": "2026-05-07",
      "open": 472.0199890136719,
      "high": 475.57000732421875,
      "low": 450.2799987792969,
      "close": 463.9100036621094,
      "volume": 7162900
    },
    {
      "time": "2026-05-08",
      "open": 475.05999755859375,
      "high": 483.6600036621094,
      "low": 469.32000732421875,
      "close": 480,
      "volume": 7929800
    },
    {
      "time": "2026-05-11",
      "open": 489.0299987792969,
      "high": 525.1500244140625,
      "low": 488,
      "close": 515.8300170898438,
      "volume": 10022600
    },
    {
      "time": "2026-05-12",
      "open": 497.8500061035156,
      "high": 508.6000061035156,
      "low": 466.79998779296875,
      "close": 488.739990234375,
      "volume": 7773000
    },
    {
      "time": "2026-05-13",
      "open": 503.32000732421875,
      "high": 503.6600036621094,
      "low": 475.3699951171875,
      "close": 494.0899963378906,
      "volume": 5772800
    },
    {
      "time": "2026-05-14",
      "open": 484.760009765625,
      "high": 507.9700012207031,
      "low": 480.3399963378906,
      "close": 489.1499938964844,
      "volume": 5540900
    },
    {
      "time": "2026-05-15",
      "open": 470.75,
      "high": 486.4100036621094,
      "low": 465,
      "close": 482.0199890136719,
      "volume": 7014400
    },
    {
      "time": "2026-05-18",
      "open": 485.3399963378906,
      "high": 487,
      "low": 441.6700134277344,
      "close": 458.67999267578125,
      "volume": 8996700
    },
    {
      "time": "2026-05-19",
      "open": 441.70001220703125,
      "high": 464.2300109863281,
      "low": 434,
      "close": 455.79998779296875,
      "volume": 5891600
    },
    {
      "time": "2026-05-20",
      "open": 469.3800048828125,
      "high": 469.6499938964844,
      "low": 456.17999267578125,
      "close": 459.6199951171875,
      "volume": 5311700
    },
    {
      "time": "2026-05-21",
      "open": 458.92999267578125,
      "high": 487.2900085449219,
      "low": 458.8699951171875,
      "close": 486.4599914550781,
      "volume": 5046800
    },
    {
      "time": "2026-05-22",
      "open": 488.42999267578125,
      "high": 489.989990234375,
      "low": 478.54998779296875,
      "close": 484.2799987792969,
      "volume": 4492800
    },
    {
      "time": "2026-05-26",
      "open": 504.8299865722656,
      "high": 536.1199951171875,
      "low": 500.5,
      "close": 524.6500244140625,
      "volume": 7552500
    },
    {
      "time": "2026-05-27",
      "open": 538.969970703125,
      "high": 546.6799926757812,
      "low": 521.7000122070312,
      "close": 530.5999755859375,
      "volume": 6263200
    },
    {
      "time": "2026-05-28",
      "open": 540.510009765625,
      "high": 553.5,
      "low": 527.4299926757812,
      "close": 531.1799926757812,
      "volume": 6002800
    },
    {
      "time": "2026-05-29",
      "open": 542.2999877929688,
      "high": 544.260009765625,
      "low": 518.6799926757812,
      "close": 531.2100219726562,
      "volume": 8383500
    },
    {
      "time": "2026-06-01",
      "open": 536,
      "high": 564.1400146484375,
      "low": 534.27001953125,
      "close": 546.2000122070312,
      "volume": 6240900
    },
    {
      "time": "2026-06-02",
      "open": 559,
      "high": 571.1799926757812,
      "low": 541,
      "close": 563.0999755859375,
      "volume": 5029100
    },
    {
      "time": "2026-06-03",
      "open": 571.25,
      "high": 602.5399780273438,
      "low": 571.25,
      "close": 594.1099853515625,
      "volume": 7846100
    },
    {
      "time": "2026-06-04",
      "open": 566.010009765625,
      "high": 594,
      "low": 564.5599975585938,
      "close": 575.5,
      "volume": 6488200
    },
    {
      "time": "2026-06-05",
      "open": 545.25,
      "high": 554.1599731445312,
      "low": 511.3299865722656,
      "close": 511.7200012207031,
      "volume": 9009200
    },
    {
      "time": "2026-06-08",
      "open": 540.2100219726562,
      "high": 540.2100219726562,
      "low": 519.0499877929688,
      "close": 526.9299926757812,
      "volume": 6226300
    },
    {
      "time": "2026-06-09",
      "open": 535.5,
      "high": 545.4099731445312,
      "low": 480.8699951171875,
      "close": 517.719970703125,
      "volume": 7278700
    },
    {
      "time": "2026-06-10",
      "open": 502.70001220703125,
      "high": 515.219970703125,
      "low": 484.5,
      "close": 490.0899963378906,
      "volume": 5978300
    },
    {
      "time": "2026-06-11",
      "open": 497.7699890136719,
      "high": 529.719970703125,
      "low": 489,
      "close": 529.2899780273438,
      "volume": 6334600
    },
    {
      "time": "2026-06-12",
      "open": 541.989990234375,
      "high": 572.2899780273438,
      "low": 531.9600219726562,
      "close": 562.9299926757812,
      "volume": 6285300
    },
    {
      "time": "2026-06-15",
      "open": 618.780029296875,
      "high": 658.7999877929688,
      "low": 612,
      "close": 653.530029296875,
      "volume": 9522900
    },
    {
      "time": "2026-06-16",
      "open": 686.780029296875,
      "high": 729.9199829101562,
      "low": 667.3499755859375,
      "close": 681.0800170898438,
      "volume": 15860100
    },
    {
      "time": "2026-06-17",
      "open": 695.47998046875,
      "high": 741.8499755859375,
      "low": 694.1199951171875,
      "close": 712.1300048828125,
      "volume": 13569100
    },
    {
      "time": "2026-06-18",
      "open": 764.1500244140625,
      "high": 799.8699951171875,
      "low": 739.1099853515625,
      "close": 746.22998046875,
      "volume": 16683900
    },
    {
      "time": "2026-06-22",
      "open": 772.75,
      "high": 779.7999877929688,
      "low": 726.5999755859375,
      "close": 732.6199951171875,
      "volume": 13160100
    },
    {
      "time": "2026-06-23",
      "open": 665.2100219726562,
      "high": 682.530029296875,
      "low": 653,
      "close": 670.75,
      "volume": 12684400
    },
    {
      "time": "2026-06-24",
      "open": 658.4600219726562,
      "high": 665,
      "low": 612.4099731445312,
      "close": 643.8300170898438,
      "volume": 12214400
    },
    {
      "time": "2026-06-25",
      "open": 729,
      "high": 729,
      "low": 658.5,
      "close": 675.3900146484375,
      "volume": 11717600
    },
    {
      "time": "2026-06-26",
      "open": 643.1500244140625,
      "high": 647.4199829101562,
      "low": 579.510009765625,
      "close": 586.4500122070312,
      "volume": 23404400
    },
    {
      "time": "2026-06-29",
      "open": 600.5599975585938,
      "high": 652.97998046875,
      "low": 590,
      "close": 651.8800048828125,
      "volume": 11268900
    },
    {
      "time": "2026-06-30",
      "open": 632.4400024414062,
      "high": 663.97998046875,
      "low": 630.2999877929688,
      "close": 638.719970703125,
      "volume": 9277300
    },
    {
      "time": "2026-07-01",
      "open": 604.5599975585938,
      "high": 617.3900146484375,
      "low": 585.7999877929688,
      "close": 598.3699951171875,
      "volume": 7934200
    },
    {
      "time": "2026-07-02",
      "open": 595.5,
      "high": 609.469970703125,
      "low": 525.8400268554688,
      "close": 539,
      "volume": 8925700
    },
    {
      "time": "2026-07-06",
      "open": 567,
      "high": 601,
      "low": 563.6099853515625,
      "close": 577.4600219726562,
      "volume": 7600700
    },
    {
      "time": "2026-07-07",
      "open": 532.4000244140625,
      "high": 550,
      "low": 510.3699951171875,
      "close": 532.0999755859375,
      "volume": 7993500
    },
    {
      "time": "2026-07-08",
      "open": 526,
      "high": 562.760009765625,
      "low": 526,
      "close": 550.2999877929688,
      "volume": 6870000
    },
    {
      "time": "2026-07-09",
      "open": 594.1400146484375,
      "high": 601.5,
      "low": 574,
      "close": 578.0499877929688,
      "volume": 6868500
    },
    {
      "time": "2026-07-10",
      "open": 564,
      "high": 585.2000122070312,
      "low": 562.760009765625,
      "close": 582.5900268554688,
      "volume": 4814100
    },
    {
      "time": "2026-07-13",
      "open": 551.6699829101562,
      "high": 559.989990234375,
      "low": 532.1599731445312,
      "close": 555.5499877929688,
      "volume": 4780800
    },
    {
      "time": "2026-07-14",
      "open": 587.6500244140625,
      "high": 589.6500244140625,
      "low": 559.1099853515625,
      "close": 563.3200073242188,
      "volume": 5293200
    },
    {
      "time": "2026-07-15",
      "open": 562.6400146484375,
      "high": 569.3499755859375,
      "low": 496.5,
      "close": 513.8400268554688,
      "volume": 7926900
    },
    {
      "time": "2026-07-16",
      "open": 486.67999267578125,
      "high": 498.7200012207031,
      "low": 453.94000244140625,
      "close": 466.80999755859375,
      "volume": 10527000
    },
    {
      "time": "2026-07-17",
      "open": 451.1300048828125,
      "high": 492.92999267578125,
      "low": 430.5199890136719,
      "close": 477.2200012207031,
      "volume": 11777100
    },
    {
      "time": "2026-07-20",
      "open": 491.3599853515625,
      "high": 505.989990234375,
      "low": 485.2799987792969,
      "close": 487.4200134277344,
      "volume": 5403500
    },
    {
      "time": "2026-07-21",
      "open": 528.8099975585938,
      "high": 553.6300048828125,
      "low": 517.010009765625,
      "close": 548.3900146484375,
      "volume": 7449100
    },
    {
      "time": "2026-07-22",
      "open": 525.739990234375,
      "high": 564.4299926757812,
      "low": 525.02001953125,
      "close": 556.6699829101562,
      "volume": 5435000
    },
    {
      "time": "2026-07-23",
      "open": 555.719970703125,
      "high": 576.3699951171875,
      "low": 554,
      "close": 558.2999877929688,
      "volume": 5689300
    },
    {
      "time": "2026-07-24",
      "open": 538.5,
      "high": 552,
      "low": 509.55999755859375,
      "close": 519.7999877929688,
      "volume": 4775600
    },
    {
      "time": "2026-07-27",
      "open": 523,
      "high": 531.2899780273438,
      "low": 471.32000732421875,
      "close": 497.9200134277344,
      "volume": 6217000
    },
    {
      "time": "2026-07-28",
      "open": 466.0899963378906,
      "high": 467.260009765625,
      "low": 422.1099853515625,
      "close": 463.510009765625,
      "volume": 10511900
    },
    {
      "time": "2026-07-29",
      "open": 480.3999938964844,
      "high": 499.19000244140625,
      "low": 456.7200012207031,
      "close": 462.0400085449219,
      "volume": 9231500
    },
    {
      "time": "2026-07-30",
      "open": 511.6499938964844,
      "high": 547.0700073242188,
      "low": 507,
      "close": 533.0399780273438,
      "volume": 8408800
    },
    {
      "time": "2026-07-31",
      "open": 569.1099853515625,
      "high": 580,
      "low": 530.5499877929688,
      "close": 544.8400268554688,
      "volume": 9502300
    },
    {
      "time": "2026-08-03",
      "open": 524.3599853515625,
      "high": 539.4299926757812,
      "low": 501.2699890136719,
      "close": 527.219970703125,
      "volume": 8279900
    },
    {
      "time": "2026-08-04",
      "open": 555.010009765625,
      "high": 559.8400268554688,
      "low": 537.2899780273438,
      "close": 548.5599975585938,
      "volume": 7806200
    },
    {
      "time": "2026-08-05",
      "open": 544.9400024414062,
      "high": 564.6599731445312,
      "low": 518.280029296875,
      "close": 519.1699829101562,
      "volume": 9633600
    },
    {
      "time": "2026-08-06",
      "open": 428.8900146484375,
      "high": 477.6300048828125,
      "low": 407.4800109863281,
      "close": 451.5199890136719,
      "volume": 16190100
    },
    {
      "time": "2026-08-07",
      "open": 457.45001220703125,
      "high": 457.55999755859375,
      "low": 422.5,
      "close": 434.29998779296875,
      "volume": 11820800
    },
    {
      "time": "2026-08-10",
      "open": 434.6300048828125,
      "high": 452.70001220703125,
      "low": 424.3800048828125,
      "close": 438.3399963378906,
      "volume": 7258600
    },
    {
      "time": "2026-08-11",
      "open": 442.2200012207031,
      "high": 448.8800048828125,
      "low": 431.4800109863281,
      "close": 437.92999267578125,
      "volume": 6095100
    },
    {
      "time": "2026-08-12",
      "open": 457.07000732421875,
      "high": 467.79998779296875,
      "low": 450.8800048828125,
      "close": 454.1000061035156,
      "volume": 5750500
    },
    {
      "time": "2026-08-13",
      "open": 453.1300048828125,
      "high": 502.6400146484375,
      "low": 451.54998779296875,
      "close": 487.2900085449219,
      "volume": 8699100
    },
    {
      "time": "2026-08-14",
      "open": 503.5,
      "high": 516.3499755859375,
      "low": 487.1000061035156,
      "close": 508.79998779296875,
      "volume": 9945800
    },
    {
      "time": "2026-08-17",
      "open": 525.530029296875,
      "high": 548.5999755859375,
      "low": 519.0700073242188,
      "close": 536.010009765625,
      "volume": 9305300
    },
    {
      "time": "2026-08-18",
      "open": 496.07000732421875,
      "high": 520,
      "low": 490.2300109863281,
      "close": 496.1600036621094,
      "volume": 9440100
    },
    {
      "time": "2026-08-19",
      "open": 494.2799987792969,
      "high": 500,
      "low": 460.2799987792969,
      "close": 462.0899963378906,
      "volume": 6981500
    },
    {
      "time": "2026-08-20",
      "open": 463.3900146484375,
      "high": 477.2799987792969,
      "low": 453.70001220703125,
      "close": 469.04998779296875,
      "volume": 5365500
    },
    {
      "time": "2026-08-21",
      "open": 477.2699890136719,
      "high": 478.79998779296875,
      "low": 454.3299865722656,
      "close": 459.44000244140625,
      "volume": 4341800
    },
    {
      "time": "2026-08-24",
      "open": 446.3500061035156,
      "high": 446.989990234375,
      "low": 419.5400085449219,
      "close": 435.3800048828125,
      "volume": 7763000
    },
    {
      "time": "2026-08-25",
      "open": 446.7200012207031,
      "high": 452,
      "low": 430.3399963378906,
      "close": 450.75,
      "volume": 4746400
    },
    {
      "time": "2026-08-26",
      "open": 449.8800048828125,
      "high": 470,
      "low": 448.010009765625,
      "close": 468.8800048828125,
      "volume": 5158500
    },
    {
      "time": "2026-08-27",
      "open": 477.7900085449219,
      "high": 479.8500061035156,
      "low": 443.0199890136719,
      "close": 462,
      "volume": 7618200
    },
    {
      "time": "2026-08-28",
      "open": 462.25,
      "high": 475.010009765625,
      "low": 455.07000732421875,
      "close": 459.45001220703125,
      "volume": 4317400
    },
    {
      "time": "2026-08-31",
      "open": 456.8999938964844,
      "high": 459.45001220703125,
      "low": 444.5199890136719,
      "close": 450.54998779296875,
      "volume": 5854800
    },
    {
      "time": "2026-09-01",
      "open": 443.07000732421875,
      "high": 457.67999267578125,
      "low": 439.2799987792969,
      "close": 450.44000244140625,
      "volume": 5497900
    },
    {
      "time": "2026-09-02",
      "open": 444.92999267578125,
      "high": 456.9800109863281,
      "low": 437.3999938964844,
      "close": 448.8999938964844,
      "volume": 4042700
    },
    {
      "time": "2026-09-03",
      "open": 442.9100036621094,
      "high": 449.4700012207031,
      "low": 420.8800048828125,
      "close": 441.57000732421875,
      "volume": 5514300
    },
    {
      "time": "2026-09-04",
      "open": 452.2200012207031,
      "high": 468.19000244140625,
      "low": 442.1499938964844,
      "close": 467.4599914550781,
      "volume": 5805000
    },
    {
      "time": "2026-09-08",
      "open": 480.010009765625,
      "high": 489.20001220703125,
      "low": 464.5400085449219,
      "close": 477.29998779296875,
      "volume": 6407800
    },
    {
      "time": "2026-09-09",
      "open": 474.6400146484375,
      "high": 495.489990234375,
      "low": 471.7200012207031,
      "close": 482.2799987792969,
      "volume": 4027100
    },
    {
      "time": "2026-09-10",
      "open": 466.6099853515625,
      "high": 471.2300109863281,
      "low": 456.75,
      "close": 460.92999267578125,
      "volume": 4518300
    },
    {
      "time": "2026-09-11",
      "open": 464.1600036621094,
      "high": 472.42999267578125,
      "low": 442.7799987792969,
      "close": 447.17999267578125,
      "volume": 5122100
    },
    {
      "time": "2026-09-14",
      "open": 416.04998779296875,
      "high": 435.57000732421875,
      "low": 416,
      "close": 433.9659118652344,
      "volume": 4373284
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 131.42800018310547
    },
    {
      "time": "2025-11-24",
      "value": 132.39880004882812
    },
    {
      "time": "2025-11-25",
      "value": 133.4452001953125
    },
    {
      "time": "2025-11-26",
      "value": 134.58120025634764
    },
    {
      "time": "2025-11-28",
      "value": 135.74480026245118
    },
    {
      "time": "2025-12-01",
      "value": 136.88300018310548
    },
    {
      "time": "2025-12-02",
      "value": 137.83460021972655
    },
    {
      "time": "2025-12-03",
      "value": 138.74140014648438
    },
    {
      "time": "2025-12-04",
      "value": 139.76760009765624
    },
    {
      "time": "2025-12-05",
      "value": 141.00120010375977
    },
    {
      "time": "2025-12-08",
      "value": 142.25920013427734
    },
    {
      "time": "2025-12-09",
      "value": 143.3152000427246
    },
    {
      "time": "2025-12-10",
      "value": 144.55300003051758
    },
    {
      "time": "2025-12-11",
      "value": 145.6852000427246
    },
    {
      "time": "2025-12-12",
      "value": 146.5868000793457
    },
    {
      "time": "2025-12-15",
      "value": 147.4013999938965
    },
    {
      "time": "2025-12-16",
      "value": 148.38740005493165
    },
    {
      "time": "2025-12-17",
      "value": 149.31399993896486
    },
    {
      "time": "2025-12-18",
      "value": 150.39059982299804
    },
    {
      "time": "2025-12-19",
      "value": 151.6181999206543
    },
    {
      "time": "2025-12-22",
      "value": 152.8449998474121
    },
    {
      "time": "2025-12-23",
      "value": 154.03279983520508
    },
    {
      "time": "2025-12-24",
      "value": 155.36139984130858
    },
    {
      "time": "2025-12-26",
      "value": 156.58339965820312
    },
    {
      "time": "2025-12-29",
      "value": 157.65859954833985
    },
    {
      "time": "2025-12-30",
      "value": 158.65579956054688
    },
    {
      "time": "2025-12-31",
      "value": 159.67059967041016
    },
    {
      "time": "2026-01-02",
      "value": 160.9963995361328
    },
    {
      "time": "2026-01-05",
      "value": 162.344599609375
    },
    {
      "time": "2026-01-06",
      "value": 164.2177996826172
    },
    {
      "time": "2026-01-07",
      "value": 165.62679992675783
    },
    {
      "time": "2026-01-08",
      "value": 166.84699981689454
    },
    {
      "time": "2026-01-09",
      "value": 168.35779998779296
    },
    {
      "time": "2026-01-12",
      "value": 169.7729998779297
    },
    {
      "time": "2026-01-13",
      "value": 171.29039978027345
    },
    {
      "time": "2026-01-14",
      "value": 172.5861996459961
    },
    {
      "time": "2026-01-15",
      "value": 173.86779968261717
    },
    {
      "time": "2026-01-16",
      "value": 175.25439971923828
    },
    {
      "time": "2026-01-20",
      "value": 176.51179962158204
    },
    {
      "time": "2026-01-21",
      "value": 178.0777993774414
    },
    {
      "time": "2026-01-22",
      "value": 179.6843991088867
    },
    {
      "time": "2026-01-23",
      "value": 180.92779907226563
    },
    {
      "time": "2026-01-26",
      "value": 182.34499908447265
    },
    {
      "time": "2026-01-27",
      "value": 184.0759991455078
    },
    {
      "time": "2026-01-28",
      "value": 186.52679931640625
    },
    {
      "time": "2026-01-29",
      "value": 188.93839935302734
    },
    {
      "time": "2026-01-30",
      "value": 190.69399932861327
    },
    {
      "time": "2026-02-02",
      "value": 193.04139953613281
    },
    {
      "time": "2026-02-03",
      "value": 195.76679931640626
    },
    {
      "time": "2026-02-04",
      "value": 198.35039947509765
    },
    {
      "time": "2026-02-05",
      "value": 200.77039947509766
    },
    {
      "time": "2026-02-06",
      "value": 203.40339935302734
    },
    {
      "time": "2026-02-09",
      "value": 206.01499908447266
    },
    {
      "time": "2026-02-10",
      "value": 208.11139892578126
    },
    {
      "time": "2026-02-11",
      "value": 210.31959869384767
    },
    {
      "time": "2026-02-12",
      "value": 212.73079895019532
    },
    {
      "time": "2026-02-13",
      "value": 215.16259857177735
    },
    {
      "time": "2026-02-17",
      "value": 217.73299835205077
    },
    {
      "time": "2026-02-18",
      "value": 220.44419830322266
    },
    {
      "time": "2026-02-19",
      "value": 222.75979858398438
    },
    {
      "time": "2026-02-20",
      "value": 225.0745983886719
    },
    {
      "time": "2026-02-23",
      "value": 227.2921987915039
    },
    {
      "time": "2026-02-24",
      "value": 229.06459899902345
    },
    {
      "time": "2026-02-25",
      "value": 231.1395993041992
    },
    {
      "time": "2026-02-26",
      "value": 233.25779937744142
    },
    {
      "time": "2026-02-27",
      "value": 235.41099975585936
    },
    {
      "time": "2026-03-02",
      "value": 237.3209994506836
    },
    {
      "time": "2026-03-03",
      "value": 239.0079995727539
    },
    {
      "time": "2026-03-04",
      "value": 240.73379943847655
    },
    {
      "time": "2026-03-05",
      "value": 242.2927993774414
    },
    {
      "time": "2026-03-06",
      "value": 243.66259948730467
    },
    {
      "time": "2026-03-09",
      "value": 245.33879943847657
    },
    {
      "time": "2026-03-10",
      "value": 247.07199951171876
    },
    {
      "time": "2026-03-11",
      "value": 248.81739959716796
    },
    {
      "time": "2026-03-12",
      "value": 250.44739959716796
    },
    {
      "time": "2026-03-13",
      "value": 252.37199981689454
    },
    {
      "time": "2026-03-16",
      "value": 254.6507995605469
    },
    {
      "time": "2026-03-17",
      "value": 257.1729995727539
    },
    {
      "time": "2026-03-18",
      "value": 259.51339935302735
    },
    {
      "time": "2026-03-19",
      "value": 261.4643991088867
    },
    {
      "time": "2026-03-20",
      "value": 263.3287991333008
    },
    {
      "time": "2026-03-23",
      "value": 265.4709994506836
    },
    {
      "time": "2026-03-24",
      "value": 267.4827990722656
    },
    {
      "time": "2026-03-25",
      "value": 269.1627993774414
    },
    {
      "time": "2026-03-26",
      "value": 270.34979949951173
    },
    {
      "time": "2026-03-27",
      "value": 271.55659942626954
    },
    {
      "time": "2026-03-30",
      "value": 272.14799926757814
    },
    {
      "time": "2026-03-31",
      "value": 273.1275991821289
    },
    {
      "time": "2026-04-01",
      "value": 274.6227993774414
    },
    {
      "time": "2026-04-02",
      "value": 275.68419952392577
    },
    {
      "time": "2026-04-06",
      "value": 276.9013995361328
    },
    {
      "time": "2026-04-07",
      "value": 278.4127993774414
    },
    {
      "time": "2026-04-08",
      "value": 280.371399230957
    },
    {
      "time": "2026-04-09",
      "value": 282.07579925537107
    },
    {
      "time": "2026-04-10",
      "value": 283.35039886474607
    },
    {
      "time": "2026-04-13",
      "value": 284.78539886474607
    },
    {
      "time": "2026-04-14",
      "value": 287.1051989746094
    },
    {
      "time": "2026-04-15",
      "value": 289.0005987548828
    },
    {
      "time": "2026-04-16",
      "value": 290.4295989990234
    },
    {
      "time": "2026-04-17",
      "value": 292.4917987060547
    },
    {
      "time": "2026-04-20",
      "value": 294.7701983642578
    },
    {
      "time": "2026-04-21",
      "value": 296.7947985839844
    },
    {
      "time": "2026-04-22",
      "value": 298.8569989013672
    },
    {
      "time": "2026-04-23",
      "value": 301.66819885253904
    },
    {
      "time": "2026-04-24",
      "value": 304.27339904785157
    },
    {
      "time": "2026-04-27",
      "value": 306.60599914550784
    },
    {
      "time": "2026-04-28",
      "value": 308.79419921875
    },
    {
      "time": "2026-04-29",
      "value": 311.36719970703126
    },
    {
      "time": "2026-04-30",
      "value": 314.1263995361328
    },
    {
      "time": "2026-05-01",
      "value": 317.0633990478516
    },
    {
      "time": "2026-05-04",
      "value": 320.20019897460935
    },
    {
      "time": "2026-05-05",
      "value": 323.89699890136717
    },
    {
      "time": "2026-05-06",
      "value": 328.1485986328125
    },
    {
      "time": "2026-05-07",
      "value": 331.60779846191406
    },
    {
      "time": "2026-05-08",
      "value": 335.56279846191404
    },
    {
      "time": "2026-05-11",
      "value": 340.2853985595703
    },
    {
      "time": "2026-05-12",
      "value": 344.6585986328125
    },
    {
      "time": "2026-05-13",
      "value": 349.5281985473633
    },
    {
      "time": "2026-05-14",
      "value": 354.08519866943357
    },
    {
      "time": "2026-05-15",
      "value": 358.5449984741211
    },
    {
      "time": "2026-05-18",
      "value": 362.8135983276367
    },
    {
      "time": "2026-05-19",
      "value": 366.6883981323242
    },
    {
      "time": "2026-05-20",
      "value": 370.55639801025393
    },
    {
      "time": "2026-05-21",
      "value": 374.9093978881836
    },
    {
      "time": "2026-05-22",
      "value": 379.3713980102539
    },
    {
      "time": "2026-05-26",
      "value": 384.41859832763674
    },
    {
      "time": "2026-05-27",
      "value": 389.30639801025393
    },
    {
      "time": "2026-05-28",
      "value": 393.65379791259767
    },
    {
      "time": "2026-05-29",
      "value": 398.1799984741211
    },
    {
      "time": "2026-06-01",
      "value": 402.7653988647461
    },
    {
      "time": "2026-06-02",
      "value": 408.1653982543945
    },
    {
      "time": "2026-06-03",
      "value": 414.1517977905273
    },
    {
      "time": "2026-06-04",
      "value": 419.64079803466797
    },
    {
      "time": "2026-06-05",
      "value": 423.9523977661133
    },
    {
      "time": "2026-06-08",
      "value": 429.0239974975586
    },
    {
      "time": "2026-06-09",
      "value": 433.8715969848633
    },
    {
      "time": "2026-06-10",
      "value": 438.6399969482422
    },
    {
      "time": "2026-06-11",
      "value": 443.81599670410156
    },
    {
      "time": "2026-06-12",
      "value": 449.1199963378906
    },
    {
      "time": "2026-06-15",
      "value": 456.29119689941405
    },
    {
      "time": "2026-06-16",
      "value": 463.8297973632813
    },
    {
      "time": "2026-06-17",
      "value": 471.83319763183596
    },
    {
      "time": "2026-06-18",
      "value": 479.982197265625
    },
    {
      "time": "2026-06-22",
      "value": 487.8769970703125
    },
    {
      "time": "2026-06-23",
      "value": 494.4233972167969
    },
    {
      "time": "2026-06-24",
      "value": 500.2967974853516
    },
    {
      "time": "2026-06-25",
      "value": 506.4801977539062
    },
    {
      "time": "2026-06-26",
      "value": 510.90919799804686
    },
    {
      "time": "2026-06-29",
      "value": 516.712998046875
    },
    {
      "time": "2026-06-30",
      "value": 522.0369976806641
    },
    {
      "time": "2026-07-01",
      "value": 526.5221978759765
    },
    {
      "time": "2026-07-02",
      "value": 529.6259979248047
    },
    {
      "time": "2026-07-06",
      "value": 533.3931982421875
    },
    {
      "time": "2026-07-07",
      "value": 535.9727978515625
    },
    {
      "time": "2026-07-08",
      "value": 538.8987976074219
    },
    {
      "time": "2026-07-09",
      "value": 542.4451971435547
    },
    {
      "time": "2026-07-10",
      "value": 546.2771978759765
    },
    {
      "time": "2026-07-13",
      "value": 549.1329974365234
    },
    {
      "time": "2026-07-14",
      "value": 551.7089978027344
    },
    {
      "time": "2026-07-15",
      "value": 553.3553985595703
    },
    {
      "time": "2026-07-16",
      "value": 553.844398803711
    },
    {
      "time": "2026-07-17",
      "value": 554.0835986328125
    },
    {
      "time": "2026-07-20",
      "value": 554.1689990234376
    },
    {
      "time": "2026-07-21",
      "value": 555.858599243164
    },
    {
      "time": "2026-07-22",
      "value": 557.3919989013672
    },
    {
      "time": "2026-07-23",
      "value": 558.2413983154297
    },
    {
      "time": "2026-07-24",
      "value": 558.8625982666016
    },
    {
      "time": "2026-07-27",
      "value": 558.9391986083984
    },
    {
      "time": "2026-07-28",
      "value": 558.4263989257812
    },
    {
      "time": "2026-07-29",
      "value": 558.0267993164063
    },
    {
      "time": "2026-07-30",
      "value": 559.5139990234375
    },
    {
      "time": "2026-07-31",
      "value": 561.2947998046875
    },
    {
      "time": "2026-08-03",
      "value": 562.6467993164063
    },
    {
      "time": "2026-08-04",
      "value": 563.8887994384766
    },
    {
      "time": "2026-08-05",
      "value": 564.5865991210937
    },
    {
      "time": "2026-08-06",
      "value": 563.1239984130859
    },
    {
      "time": "2026-08-07",
      "value": 561.1979986572265
    },
    {
      "time": "2026-08-10",
      "value": 559.3411987304687
    },
    {
      "time": "2026-08-11",
      "value": 557.4755981445312
    },
    {
      "time": "2026-08-12",
      "value": 555.6335980224609
    },
    {
      "time": "2026-08-13",
      "value": 554.1173986816407
    },
    {
      "time": "2026-08-14",
      "value": 552.4111987304688
    },
    {
      "time": "2026-08-17",
      "value": 551.6213989257812
    },
    {
      "time": "2026-08-18",
      "value": 551.3101989746094
    },
    {
      "time": "2026-08-19",
      "value": 550.0133990478515
    },
    {
      "time": "2026-08-20",
      "value": 549.0399993896484
    },
    {
      "time": "2026-08-21",
      "value": 548.4269995117188
    },
    {
      "time": "2026-08-24",
      "value": 546.5488000488281
    },
    {
      "time": "2026-08-25",
      "value": 544.3052001953125
    },
    {
      "time": "2026-08-26",
      "value": 540.6121997070312
    },
    {
      "time": "2026-08-27",
      "value": 536.2305993652344
    },
    {
      "time": "2026-08-28",
      "value": 531.1769995117188
    },
    {
      "time": "2026-08-31",
      "value": 525.2633996582031
    },
    {
      "time": "2026-09-01",
      "value": 519.6197998046875
    },
    {
      "time": "2026-09-02",
      "value": 515.1827996826172
    },
    {
      "time": "2026-09-03",
      "value": 511.13759948730467
    },
    {
      "time": "2026-09-04",
      "value": 506.9789990234375
    },
    {
      "time": "2026-09-08",
      "value": 504.79599853515623
    },
    {
      "time": "2026-09-09",
      "value": 501.40399841308596
    },
    {
      "time": "2026-09-10",
      "value": 497.84819885253904
    },
    {
      "time": "2026-09-11",
      "value": 494.82439880371095
    },
    {
      "time": "2026-09-14",
      "value": 492.7237170410156
    }
  ],
  "analysis": null
}