{
  "ok": true,
  "cached": false,
  "ticker": "ADP",
  "price": 250.09,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-06-16",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-04-14",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Jared Moskowitz",
      "slug": "jared-moskowitz",
      "txn_type": "S",
      "owner": "DC",
      "txn_date": "2026-03-23",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Jared Moskowitz",
      "slug": "jared-moskowitz",
      "txn_type": "S",
      "owner": "DC",
      "txn_date": "2026-03-23",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Jared Moskowitz",
      "slug": "jared-moskowitz",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-03-23",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Richard Dean Dr McCormick",
      "slug": "richard-dean-dr-mccormick",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-03-19",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Richard Dean Dr McCormick",
      "slug": "richard-dean-dr-mccormick",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-03-19",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "The Hidden Volatility Brewing Inside Intuit Stock",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/a5852de3-64cd-3f94-a503-cdb824bd49b7/the-hidden-volatility-brewing.html",
      "published": "2026-07-24"
    },
    {
      "title": "What Analyst Projections for Key Metrics Reveal About ADP (ADP) Q4 Earnings",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/analyst-projections-key-metrics-reveal-131505010.html",
      "published": "2026-07-24"
    },
    {
      "title": "History Has An Opinion On This INTU Price Level",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/5ec55184-f609-346e-937f-a31c775fd6cf/history-has-an-opinion-on.html",
      "published": "2026-07-23"
    },
    {
      "title": "US Stock Market Today: S&P 500 Futures Edge Lower On Rising Yields And Energy Jitters",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/us-stock-market-today-p-081301441.html",
      "published": "2026-07-23"
    },
    {
      "title": "The Cash Machine The Market Put On Sale: INTU",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/a08c8ee5-933d-3c01-b14c-57eee6365973/the-cash-machine-the-market.html",
      "published": "2026-07-22"
    },
    {
      "title": "UBS Adjusts Automatic Data Processing Price Target to $270 From $260, Maintains Neutral Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ubs-adjusts-automatic-data-processing-141717300.html",
      "published": "2026-07-22"
    },
    {
      "title": "Automatic Data Processing (ADP) Earnings Expected to Grow: What to Know Ahead of Next Week's Release",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/automatic-data-processing-adp-earnings-140008665.html",
      "published": "2026-07-22"
    },
    {
      "title": "ADP National Employment Report Preliminary Estimate for July 4, 2026",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/economy/articles/adp-national-employment-report-preliminary-121500392.html",
      "published": "2026-07-21"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 307.1600036621094,
      "high": 308.82000732421875,
      "low": 306.1700134277344,
      "close": 308.6300048828125,
      "volume": 967200
    },
    {
      "time": "2025-07-28",
      "open": 308.6000061035156,
      "high": 309.19000244140625,
      "low": 306.30999755859375,
      "close": 306.8900146484375,
      "volume": 1184800
    },
    {
      "time": "2025-07-29",
      "open": 307.9700012207031,
      "high": 309.69000244140625,
      "low": 305.5,
      "close": 308.6400146484375,
      "volume": 2670900
    },
    {
      "time": "2025-07-30",
      "open": 299.30999755859375,
      "high": 315.9800109863281,
      "low": 298.69000244140625,
      "close": 310.94000244140625,
      "volume": 2558200
    },
    {
      "time": "2025-07-31",
      "open": 309.32000732421875,
      "high": 315.260009765625,
      "low": 308.80999755859375,
      "close": 309.5,
      "volume": 2030400
    },
    {
      "time": "2025-08-01",
      "open": 308,
      "high": 308.2699890136719,
      "low": 299.55999755859375,
      "close": 300.44000244140625,
      "volume": 1791600
    },
    {
      "time": "2025-08-04",
      "open": 300.54998779296875,
      "high": 303.0899963378906,
      "low": 300.3699951171875,
      "close": 302.260009765625,
      "volume": 1560100
    },
    {
      "time": "2025-08-05",
      "open": 302.17999267578125,
      "high": 302.8900146484375,
      "low": 299.2900085449219,
      "close": 299.44000244140625,
      "volume": 1774900
    },
    {
      "time": "2025-08-06",
      "open": 300.5799865722656,
      "high": 302.4599914550781,
      "low": 298.6600036621094,
      "close": 301.6400146484375,
      "volume": 1879400
    },
    {
      "time": "2025-08-07",
      "open": 303.67999267578125,
      "high": 305.7699890136719,
      "low": 301.5799865722656,
      "close": 303.489990234375,
      "volume": 1519900
    },
    {
      "time": "2025-08-08",
      "open": 304.1300048828125,
      "high": 306.8299865722656,
      "low": 303.6199951171875,
      "close": 305.80999755859375,
      "volume": 879400
    },
    {
      "time": "2025-08-11",
      "open": 304.760009765625,
      "high": 306.94000244140625,
      "low": 302.5,
      "close": 303.7200012207031,
      "volume": 1265700
    },
    {
      "time": "2025-08-12",
      "open": 303.5199890136719,
      "high": 304.20001220703125,
      "low": 299.010009765625,
      "close": 299.6300048828125,
      "volume": 1280000
    },
    {
      "time": "2025-08-13",
      "open": 299.8699951171875,
      "high": 305.1099853515625,
      "low": 299.7300109863281,
      "close": 304.95001220703125,
      "volume": 2351700
    },
    {
      "time": "2025-08-14",
      "open": 304.95001220703125,
      "high": 304.9599914550781,
      "low": 301.42999267578125,
      "close": 301.67999267578125,
      "volume": 1074400
    },
    {
      "time": "2025-08-15",
      "open": 301.30999755859375,
      "high": 304.0299987792969,
      "low": 300.05999755859375,
      "close": 301.7900085449219,
      "volume": 1362800
    },
    {
      "time": "2025-08-18",
      "open": 302.0199890136719,
      "high": 303.1600036621094,
      "low": 301.1000061035156,
      "close": 302.6499938964844,
      "volume": 1156700
    },
    {
      "time": "2025-08-19",
      "open": 302.5799865722656,
      "high": 306.7300109863281,
      "low": 302.25,
      "close": 305.7200012207031,
      "volume": 1227200
    },
    {
      "time": "2025-08-20",
      "open": 306.8399963378906,
      "high": 310.0799865722656,
      "low": 305.6700134277344,
      "close": 309.0299987792969,
      "volume": 1440600
    },
    {
      "time": "2025-08-21",
      "open": 308.5299987792969,
      "high": 308.989990234375,
      "low": 304.0400085449219,
      "close": 304.94000244140625,
      "volume": 1458700
    },
    {
      "time": "2025-08-22",
      "open": 306.45001220703125,
      "high": 308.8999938964844,
      "low": 303.3699951171875,
      "close": 307.95001220703125,
      "volume": 1150900
    },
    {
      "time": "2025-08-25",
      "open": 306.7099914550781,
      "high": 307.79998779296875,
      "low": 303.2799987792969,
      "close": 303.8399963378906,
      "volume": 1138000
    },
    {
      "time": "2025-08-26",
      "open": 303.1300048828125,
      "high": 304.6700134277344,
      "low": 302.1199951171875,
      "close": 303.45001220703125,
      "volume": 2503400
    },
    {
      "time": "2025-08-27",
      "open": 302.5299987792969,
      "high": 304.3299865722656,
      "low": 301.9599914550781,
      "close": 303.0899963378906,
      "volume": 1109600
    },
    {
      "time": "2025-08-28",
      "open": 303.0400085449219,
      "high": 304.45001220703125,
      "low": 301.75,
      "close": 304.1000061035156,
      "volume": 1488200
    },
    {
      "time": "2025-08-29",
      "open": 302.6499938964844,
      "high": 305.30999755859375,
      "low": 302.6499938964844,
      "close": 304.04998779296875,
      "volume": 1106900
    },
    {
      "time": "2025-09-02",
      "open": 301.6400146484375,
      "high": 302.45001220703125,
      "low": 298.29998779296875,
      "close": 299.7699890136719,
      "volume": 1648300
    },
    {
      "time": "2025-09-03",
      "open": 296.57000732421875,
      "high": 300.07000732421875,
      "low": 294.5899963378906,
      "close": 298.8599853515625,
      "volume": 1447900
    },
    {
      "time": "2025-09-04",
      "open": 298.9200134277344,
      "high": 301.5799865722656,
      "low": 296.7099914550781,
      "close": 301.19000244140625,
      "volume": 1735400
    },
    {
      "time": "2025-09-05",
      "open": 301.19000244140625,
      "high": 302.67999267578125,
      "low": 293.95001220703125,
      "close": 295.9700012207031,
      "volume": 1892500
    },
    {
      "time": "2025-09-08",
      "open": 296.5799865722656,
      "high": 298.5899963378906,
      "low": 293.510009765625,
      "close": 298.42999267578125,
      "volume": 1716600
    },
    {
      "time": "2025-09-09",
      "open": 298.42999267578125,
      "high": 298.8999938964844,
      "low": 296.2200012207031,
      "close": 297.239990234375,
      "volume": 1349900
    },
    {
      "time": "2025-09-10",
      "open": 297.8399963378906,
      "high": 297.8399963378906,
      "low": 290.3800048828125,
      "close": 292.3900146484375,
      "volume": 1762100
    },
    {
      "time": "2025-09-11",
      "open": 291.9599914550781,
      "high": 299.2200012207031,
      "low": 291.9599914550781,
      "close": 298.0299987792969,
      "volume": 1984800
    },
    {
      "time": "2025-09-12",
      "open": 294.9599914550781,
      "high": 296.8599853515625,
      "low": 292.19000244140625,
      "close": 293.5,
      "volume": 1100100
    },
    {
      "time": "2025-09-15",
      "open": 293.57000732421875,
      "high": 294.92999267578125,
      "low": 290.20001220703125,
      "close": 290.8699951171875,
      "volume": 1290500
    },
    {
      "time": "2025-09-16",
      "open": 290.25,
      "high": 291.9100036621094,
      "low": 282.2699890136719,
      "close": 288.69000244140625,
      "volume": 2609100
    },
    {
      "time": "2025-09-17",
      "open": 289.1300048828125,
      "high": 291.32000732421875,
      "low": 287.739990234375,
      "close": 288.75,
      "volume": 2275800
    },
    {
      "time": "2025-09-18",
      "open": 288.05999755859375,
      "high": 292.29998779296875,
      "low": 287.44000244140625,
      "close": 290.95001220703125,
      "volume": 2184400
    },
    {
      "time": "2025-09-19",
      "open": 293.510009765625,
      "high": 293.510009765625,
      "low": 290.70001220703125,
      "close": 292,
      "volume": 4039600
    },
    {
      "time": "2025-09-22",
      "open": 289.4599914550781,
      "high": 294.4599914550781,
      "low": 288.5400085449219,
      "close": 293.6600036621094,
      "volume": 2179600
    },
    {
      "time": "2025-09-23",
      "open": 292.2099914550781,
      "high": 293.489990234375,
      "low": 287.30999755859375,
      "close": 289.2099914550781,
      "volume": 1926200
    },
    {
      "time": "2025-09-24",
      "open": 288.6000061035156,
      "high": 292.8699951171875,
      "low": 287.94000244140625,
      "close": 291.5,
      "volume": 3456600
    },
    {
      "time": "2025-09-25",
      "open": 291.8999938964844,
      "high": 293.2900085449219,
      "low": 287.6600036621094,
      "close": 288.8900146484375,
      "volume": 1862800
    },
    {
      "time": "2025-09-26",
      "open": 289.55999755859375,
      "high": 292.7099914550781,
      "low": 288.54998779296875,
      "close": 291.5400085449219,
      "volume": 1703900
    },
    {
      "time": "2025-09-29",
      "open": 292.5,
      "high": 294.3500061035156,
      "low": 291.3900146484375,
      "close": 292.6600036621094,
      "volume": 2155200
    },
    {
      "time": "2025-09-30",
      "open": 288.489990234375,
      "high": 293.9100036621094,
      "low": 285.0299987792969,
      "close": 293.5,
      "volume": 3156400
    },
    {
      "time": "2025-10-01",
      "open": 292.4800109863281,
      "high": 293.6400146484375,
      "low": 289.57000732421875,
      "close": 291.6099853515625,
      "volume": 2201000
    },
    {
      "time": "2025-10-02",
      "open": 289.2200012207031,
      "high": 290.82000732421875,
      "low": 286.4200134277344,
      "close": 289.8699951171875,
      "volume": 2073800
    },
    {
      "time": "2025-10-03",
      "open": 289.9800109863281,
      "high": 292.3800048828125,
      "low": 287.8599853515625,
      "close": 291.30999755859375,
      "volume": 1227700
    },
    {
      "time": "2025-10-06",
      "open": 291.5,
      "high": 291.95001220703125,
      "low": 288.489990234375,
      "close": 290.54998779296875,
      "volume": 1703700
    },
    {
      "time": "2025-10-07",
      "open": 291.67999267578125,
      "high": 293.510009765625,
      "low": 290.45001220703125,
      "close": 292.94000244140625,
      "volume": 1150200
    },
    {
      "time": "2025-10-08",
      "open": 292.55999755859375,
      "high": 292.79998779296875,
      "low": 289.82000732421875,
      "close": 290.70001220703125,
      "volume": 1410100
    },
    {
      "time": "2025-10-09",
      "open": 290.44000244140625,
      "high": 291.3399963378906,
      "low": 285.3999938964844,
      "close": 285.8900146484375,
      "volume": 1340800
    },
    {
      "time": "2025-10-10",
      "open": 286.8500061035156,
      "high": 287.79998779296875,
      "low": 284.6499938964844,
      "close": 285.19000244140625,
      "volume": 2717700
    },
    {
      "time": "2025-10-13",
      "open": 285.2099914550781,
      "high": 286.8299865722656,
      "low": 282.8900146484375,
      "close": 284.3500061035156,
      "volume": 2041600
    },
    {
      "time": "2025-10-14",
      "open": 283.6600036621094,
      "high": 286.79998779296875,
      "low": 283.6199951171875,
      "close": 285.9200134277344,
      "volume": 1299500
    },
    {
      "time": "2025-10-15",
      "open": 286.70001220703125,
      "high": 287.69000244140625,
      "low": 283.010009765625,
      "close": 284.2099914550781,
      "volume": 1568300
    },
    {
      "time": "2025-10-16",
      "open": 284.260009765625,
      "high": 284.4800109863281,
      "low": 279.4200134277344,
      "close": 280.1600036621094,
      "volume": 1494300
    },
    {
      "time": "2025-10-17",
      "open": 280.9800109863281,
      "high": 282.8999938964844,
      "low": 280,
      "close": 281.2699890136719,
      "volume": 1301100
    },
    {
      "time": "2025-10-20",
      "open": 281.6099853515625,
      "high": 283.739990234375,
      "low": 281.17999267578125,
      "close": 283.0299987792969,
      "volume": 1395700
    },
    {
      "time": "2025-10-21",
      "open": 283.4599914550781,
      "high": 285.4100036621094,
      "low": 282.2900085449219,
      "close": 283.9800109863281,
      "volume": 1748200
    },
    {
      "time": "2025-10-22",
      "open": 283.6099853515625,
      "high": 287.3999938964844,
      "low": 282.92999267578125,
      "close": 283.95001220703125,
      "volume": 1233700
    },
    {
      "time": "2025-10-23",
      "open": 282.70001220703125,
      "high": 284.2300109863281,
      "low": 280.6600036621094,
      "close": 281.54998779296875,
      "volume": 1338200
    },
    {
      "time": "2025-10-24",
      "open": 282.25,
      "high": 282.8599853515625,
      "low": 280.67999267578125,
      "close": 280.94000244140625,
      "volume": 1263200
    },
    {
      "time": "2025-10-27",
      "open": 280.9700012207031,
      "high": 282.8900146484375,
      "low": 280.0899963378906,
      "close": 280.5299987792969,
      "volume": 1979800
    },
    {
      "time": "2025-10-28",
      "open": 280,
      "high": 282.92999267578125,
      "low": 279.30999755859375,
      "close": 279.6300048828125,
      "volume": 2351300
    },
    {
      "time": "2025-10-29",
      "open": 271.1600036621094,
      "high": 272.80999755859375,
      "low": 260.239990234375,
      "close": 261.2200012207031,
      "volume": 3346300
    },
    {
      "time": "2025-10-30",
      "open": 262.2200012207031,
      "high": 265.9200134277344,
      "low": 260.2200012207031,
      "close": 261.5299987792969,
      "volume": 2792400
    },
    {
      "time": "2025-10-31",
      "open": 260.6300048828125,
      "high": 262.0799865722656,
      "low": 258.19000244140625,
      "close": 260.29998779296875,
      "volume": 2557700
    },
    {
      "time": "2025-11-03",
      "open": 260.29998779296875,
      "high": 260.67999267578125,
      "low": 255.16000366210938,
      "close": 257.1700134277344,
      "volume": 2365600
    },
    {
      "time": "2025-11-04",
      "open": 259.6099853515625,
      "high": 262.25,
      "low": 256.8699951171875,
      "close": 259.2200012207031,
      "volume": 2555000
    },
    {
      "time": "2025-11-05",
      "open": 256.4700012207031,
      "high": 260.7699890136719,
      "low": 256.0400085449219,
      "close": 259.57000732421875,
      "volume": 2213000
    },
    {
      "time": "2025-11-06",
      "open": 257.6000061035156,
      "high": 258.6600036621094,
      "low": 249.67999267578125,
      "close": 252.36000061035156,
      "volume": 3338300
    },
    {
      "time": "2025-11-07",
      "open": 253.75999450683594,
      "high": 255.3800048828125,
      "low": 251.6199951171875,
      "close": 254.16000366210938,
      "volume": 2442100
    },
    {
      "time": "2025-11-10",
      "open": 253.3000030517578,
      "high": 255.77000427246094,
      "low": 251.17999267578125,
      "close": 254.05999755859375,
      "volume": 1735600
    },
    {
      "time": "2025-11-11",
      "open": 254.61000061035156,
      "high": 256.1000061035156,
      "low": 253.27000427246094,
      "close": 255.1999969482422,
      "volume": 1413500
    },
    {
      "time": "2025-11-12",
      "open": 255.2100067138672,
      "high": 256.3299865722656,
      "low": 253.49000549316406,
      "close": 254.5500030517578,
      "volume": 1772100
    },
    {
      "time": "2025-11-13",
      "open": 252.85000610351562,
      "high": 255.0399932861328,
      "low": 250.64999389648438,
      "close": 254.61000061035156,
      "volume": 1980600
    },
    {
      "time": "2025-11-14",
      "open": 254.61000061035156,
      "high": 255.72000122070312,
      "low": 251.22000122070312,
      "close": 253.08999633789062,
      "volume": 1720000
    },
    {
      "time": "2025-11-17",
      "open": 252.80999755859375,
      "high": 253.55999755859375,
      "low": 250.35000610351562,
      "close": 250.89999389648438,
      "volume": 1761300
    },
    {
      "time": "2025-11-18",
      "open": 251.02000427246094,
      "high": 251.4600067138672,
      "low": 247.2100067138672,
      "close": 249.69000244140625,
      "volume": 2031600
    },
    {
      "time": "2025-11-19",
      "open": 250.25999450683594,
      "high": 251.35000610351562,
      "low": 247.17999267578125,
      "close": 250.41000366210938,
      "volume": 2170500
    },
    {
      "time": "2025-11-20",
      "open": 251.80999755859375,
      "high": 251.92999267578125,
      "low": 247.77000427246094,
      "close": 249.05999755859375,
      "volume": 2034400
    },
    {
      "time": "2025-11-21",
      "open": 249.77999877929688,
      "high": 254.4600067138672,
      "low": 249.05999755859375,
      "close": 253.1199951171875,
      "volume": 2003200
    },
    {
      "time": "2025-11-24",
      "open": 252.6199951171875,
      "high": 252.7899932861328,
      "low": 248.3300018310547,
      "close": 250.10000610351562,
      "volume": 3502300
    },
    {
      "time": "2025-11-25",
      "open": 251,
      "high": 260,
      "low": 250.66000366210938,
      "close": 256.30999755859375,
      "volume": 2670000
    },
    {
      "time": "2025-11-26",
      "open": 256.9800109863281,
      "high": 257.3999938964844,
      "low": 254.05999755859375,
      "close": 254.3300018310547,
      "volume": 1711800
    },
    {
      "time": "2025-11-28",
      "open": 255.2899932861328,
      "high": 256.3599853515625,
      "low": 253.6999969482422,
      "close": 255.3000030517578,
      "volume": 975300
    },
    {
      "time": "2025-12-01",
      "open": 254,
      "high": 257.8999938964844,
      "low": 253.1999969482422,
      "close": 255.83999633789062,
      "volume": 2860800
    },
    {
      "time": "2025-12-02",
      "open": 256.6499938964844,
      "high": 258.1099853515625,
      "low": 254.4600067138672,
      "close": 257.17999267578125,
      "volume": 3423000
    },
    {
      "time": "2025-12-03",
      "open": 256.5,
      "high": 260.5400085449219,
      "low": 256.5,
      "close": 260.2200012207031,
      "volume": 2367000
    },
    {
      "time": "2025-12-04",
      "open": 261.4599914550781,
      "high": 262.29998779296875,
      "low": 258.3500061035156,
      "close": 259.3999938964844,
      "volume": 2594200
    },
    {
      "time": "2025-12-05",
      "open": 259.3999938964844,
      "high": 262.760009765625,
      "low": 259.3399963378906,
      "close": 261.6300048828125,
      "volume": 2756600
    },
    {
      "time": "2025-12-08",
      "open": 260.8599853515625,
      "high": 261.1199951171875,
      "low": 257.5799865722656,
      "close": 258.69000244140625,
      "volume": 2584200
    },
    {
      "time": "2025-12-09",
      "open": 259.0899963378906,
      "high": 260.989990234375,
      "low": 257.989990234375,
      "close": 258.2300109863281,
      "volume": 1717100
    },
    {
      "time": "2025-12-10",
      "open": 257.3599853515625,
      "high": 260.04998779296875,
      "low": 256.8299865722656,
      "close": 259.3399963378906,
      "volume": 2449800
    },
    {
      "time": "2025-12-11",
      "open": 259.5899963378906,
      "high": 264.989990234375,
      "low": 259.3500061035156,
      "close": 264.69000244140625,
      "volume": 1634400
    },
    {
      "time": "2025-12-12",
      "open": 264.04998779296875,
      "high": 266.3500061035156,
      "low": 263.739990234375,
      "close": 266.1000061035156,
      "volume": 2079100
    },
    {
      "time": "2025-12-15",
      "open": 266.3299865722656,
      "high": 267.8500061035156,
      "low": 264.57000732421875,
      "close": 264.95001220703125,
      "volume": 2958000
    },
    {
      "time": "2025-12-16",
      "open": 261.7799987792969,
      "high": 263.79998779296875,
      "low": 259.57000732421875,
      "close": 262.1700134277344,
      "volume": 3359200
    },
    {
      "time": "2025-12-17",
      "open": 261.2799987792969,
      "high": 266.4200134277344,
      "low": 261,
      "close": 265.4700012207031,
      "volume": 2511200
    },
    {
      "time": "2025-12-18",
      "open": 263.1300048828125,
      "high": 265.25,
      "low": 260.760009765625,
      "close": 260.9700012207031,
      "volume": 3508700
    },
    {
      "time": "2025-12-19",
      "open": 260.32000732421875,
      "high": 261,
      "low": 257.0400085449219,
      "close": 257.94000244140625,
      "volume": 7868400
    },
    {
      "time": "2025-12-22",
      "open": 257.94000244140625,
      "high": 261.489990234375,
      "low": 257.6199951171875,
      "close": 259.739990234375,
      "volume": 2075700
    },
    {
      "time": "2025-12-23",
      "open": 260.2699890136719,
      "high": 260.3699951171875,
      "low": 256.5899963378906,
      "close": 257.010009765625,
      "volume": 1875900
    },
    {
      "time": "2025-12-24",
      "open": 256.5199890136719,
      "high": 259,
      "low": 255.3000030517578,
      "close": 258.1000061035156,
      "volume": 622100
    },
    {
      "time": "2025-12-26",
      "open": 257.8699951171875,
      "high": 259.04998779296875,
      "low": 257.3999938964844,
      "close": 258.8399963378906,
      "volume": 1230500
    },
    {
      "time": "2025-12-29",
      "open": 259.1499938964844,
      "high": 260.8299865722656,
      "low": 258.4100036621094,
      "close": 259.6099853515625,
      "volume": 1703200
    },
    {
      "time": "2025-12-30",
      "open": 258.6199951171875,
      "high": 260.6600036621094,
      "low": 258.55999755859375,
      "close": 259.5299987792969,
      "volume": 1004100
    },
    {
      "time": "2025-12-31",
      "open": 258.9800109863281,
      "high": 259.5,
      "low": 257.0899963378906,
      "close": 257.2300109863281,
      "volume": 1760300
    },
    {
      "time": "2026-01-02",
      "open": 257.0299987792969,
      "high": 257.6700134277344,
      "low": 251.64999389648438,
      "close": 252.8800048828125,
      "volume": 2026200
    },
    {
      "time": "2026-01-05",
      "open": 252.69000244140625,
      "high": 259.1400146484375,
      "low": 251.9600067138672,
      "close": 257.32000732421875,
      "volume": 2102600
    },
    {
      "time": "2026-01-06",
      "open": 255.77000427246094,
      "high": 262.1000061035156,
      "low": 255.47000122070312,
      "close": 261.1199951171875,
      "volume": 2063900
    },
    {
      "time": "2026-01-07",
      "open": 261.95001220703125,
      "high": 262.4800109863281,
      "low": 259.29998779296875,
      "close": 261.260009765625,
      "volume": 1479000
    },
    {
      "time": "2026-01-08",
      "open": 260.25,
      "high": 267.0299987792969,
      "low": 259.6000061035156,
      "close": 265.6700134277344,
      "volume": 1988700
    },
    {
      "time": "2026-01-09",
      "open": 265.54998779296875,
      "high": 268.0799865722656,
      "low": 264.6600036621094,
      "close": 266.0199890136719,
      "volume": 1687600
    },
    {
      "time": "2026-01-12",
      "open": 264.79998779296875,
      "high": 266.0299987792969,
      "low": 261.9700012207031,
      "close": 262.79998779296875,
      "volume": 1495100
    },
    {
      "time": "2026-01-13",
      "open": 262.2900085449219,
      "high": 263.2200012207031,
      "low": 256.7200012207031,
      "close": 257.07000732421875,
      "volume": 1802800
    },
    {
      "time": "2026-01-14",
      "open": 256.6400146484375,
      "high": 259.0400085449219,
      "low": 256.19000244140625,
      "close": 258.5,
      "volume": 1894800
    },
    {
      "time": "2026-01-15",
      "open": 261.1400146484375,
      "high": 263.5799865722656,
      "low": 259.1300048828125,
      "close": 260.20001220703125,
      "volume": 2054000
    },
    {
      "time": "2026-01-16",
      "open": 260.0199890136719,
      "high": 261.0899963378906,
      "low": 257.57000732421875,
      "close": 260.44000244140625,
      "volume": 2880300
    },
    {
      "time": "2026-01-20",
      "open": 258.4599914550781,
      "high": 259.8999938964844,
      "low": 254.19000244140625,
      "close": 255.10000610351562,
      "volume": 2214500
    },
    {
      "time": "2026-01-21",
      "open": 255.42999267578125,
      "high": 259.2900085449219,
      "low": 254.5,
      "close": 256.989990234375,
      "volume": 2540600
    },
    {
      "time": "2026-01-22",
      "open": 257.20001220703125,
      "high": 260.05999755859375,
      "low": 256.5299987792969,
      "close": 259.8599853515625,
      "volume": 2002100
    },
    {
      "time": "2026-01-23",
      "open": 258.1300048828125,
      "high": 260.6499938964844,
      "low": 256.8800048828125,
      "close": 257.8699951171875,
      "volume": 2114200
    },
    {
      "time": "2026-01-26",
      "open": 258.42999267578125,
      "high": 260.239990234375,
      "low": 256.2200012207031,
      "close": 258.1700134277344,
      "volume": 2043400
    },
    {
      "time": "2026-01-27",
      "open": 256.7799987792969,
      "high": 257.4599914550781,
      "low": 253.44000244140625,
      "close": 254.50999450683594,
      "volume": 3482100
    },
    {
      "time": "2026-01-28",
      "open": 249.64999389648438,
      "high": 255.72999572753906,
      "low": 248.3000030517578,
      "close": 250.69000244140625,
      "volume": 4089100
    },
    {
      "time": "2026-01-29",
      "open": 249.38999938964844,
      "high": 252.42999267578125,
      "low": 244.44000244140625,
      "close": 245.97000122070312,
      "volume": 3533800
    },
    {
      "time": "2026-01-30",
      "open": 245.07000732421875,
      "high": 247,
      "low": 243.67999267578125,
      "close": 246.82000732421875,
      "volume": 3568400
    },
    {
      "time": "2026-02-02",
      "open": 246.60000610351562,
      "high": 250,
      "low": 244.63999938964844,
      "close": 247.55999755859375,
      "volume": 2024500
    },
    {
      "time": "2026-02-03",
      "open": 244.14999389648438,
      "high": 244.2899932861328,
      "low": 234.80999755859375,
      "close": 235.0800018310547,
      "volume": 4377400
    },
    {
      "time": "2026-02-04",
      "open": 235.5,
      "high": 237.88999938964844,
      "low": 230.77999877929688,
      "close": 234.6699981689453,
      "volume": 4159100
    },
    {
      "time": "2026-02-05",
      "open": 236.5800018310547,
      "high": 238.8800048828125,
      "low": 232.41000366210938,
      "close": 233.99000549316406,
      "volume": 2797800
    },
    {
      "time": "2026-02-06",
      "open": 234.17999267578125,
      "high": 235.69000244140625,
      "low": 230.27999877929688,
      "close": 231.36000061035156,
      "volume": 3223400
    },
    {
      "time": "2026-02-09",
      "open": 231.36000061035156,
      "high": 231.36000061035156,
      "low": 224.92999267578125,
      "close": 226.6199951171875,
      "volume": 3376600
    },
    {
      "time": "2026-02-10",
      "open": 224.00999450683594,
      "high": 227.1199951171875,
      "low": 223.44000244140625,
      "close": 225.52999877929688,
      "volume": 4475900
    },
    {
      "time": "2026-02-11",
      "open": 225.52999877929688,
      "high": 226.0800018310547,
      "low": 216.64999389648438,
      "close": 217.57000732421875,
      "volume": 4597500
    },
    {
      "time": "2026-02-12",
      "open": 216.5800018310547,
      "high": 217.0500030517578,
      "low": 208.6199951171875,
      "close": 209.9600067138672,
      "volume": 7879700
    },
    {
      "time": "2026-02-13",
      "open": 210.6699981689453,
      "high": 213.36000061035156,
      "low": 209.0500030517578,
      "close": 212.11000061035156,
      "volume": 3840500
    },
    {
      "time": "2026-02-17",
      "open": 212.42999267578125,
      "high": 214.85000610351562,
      "low": 210.22000122070312,
      "close": 213.0800018310547,
      "volume": 4965200
    },
    {
      "time": "2026-02-18",
      "open": 212.83999633789062,
      "high": 217.8300018310547,
      "low": 211.6199951171875,
      "close": 217.2100067138672,
      "volume": 3363200
    },
    {
      "time": "2026-02-19",
      "open": 217.2100067138672,
      "high": 218.85000610351562,
      "low": 213.89999389648438,
      "close": 215.97000122070312,
      "volume": 3597800
    },
    {
      "time": "2026-02-20",
      "open": 215.36000061035156,
      "high": 216.17999267578125,
      "low": 212.75999450683594,
      "close": 214.47000122070312,
      "volume": 2511700
    },
    {
      "time": "2026-02-23",
      "open": 213.25,
      "high": 214.1999969482422,
      "low": 205.3300018310547,
      "close": 205.72999572753906,
      "volume": 4292900
    },
    {
      "time": "2026-02-24",
      "open": 205.72999572753906,
      "high": 207.77999877929688,
      "low": 203.25999450683594,
      "close": 205.67999267578125,
      "volume": 5808000
    },
    {
      "time": "2026-02-25",
      "open": 206.11000061035156,
      "high": 214.33999633789062,
      "low": 205.25,
      "close": 214.25,
      "volume": 5074300
    },
    {
      "time": "2026-02-26",
      "open": 214.77999877929688,
      "high": 221.72999572753906,
      "low": 214.77999877929688,
      "close": 218.36000061035156,
      "volume": 3911000
    },
    {
      "time": "2026-02-27",
      "open": 214.91000366210938,
      "high": 215.8000030517578,
      "low": 208.9199981689453,
      "close": 214.36000061035156,
      "volume": 4998700
    },
    {
      "time": "2026-03-02",
      "open": 212.58999633789062,
      "high": 216.25,
      "low": 210.72000122070312,
      "close": 214.97000122070312,
      "volume": 4419400
    },
    {
      "time": "2026-03-03",
      "open": 214.6199951171875,
      "high": 217.5500030517578,
      "low": 213.5,
      "close": 216.27000427246094,
      "volume": 3547500
    },
    {
      "time": "2026-03-04",
      "open": 216.83999633789062,
      "high": 218.36000061035156,
      "low": 214.6199951171875,
      "close": 217.16000366210938,
      "volume": 4230300
    },
    {
      "time": "2026-03-05",
      "open": 217.49000549316406,
      "high": 223.4499969482422,
      "low": 217.25,
      "close": 222.6999969482422,
      "volume": 4813900
    },
    {
      "time": "2026-03-06",
      "open": 220.85000610351562,
      "high": 226.5,
      "low": 219.2899932861328,
      "close": 226.24000549316406,
      "volume": 3798800
    },
    {
      "time": "2026-03-09",
      "open": 224.57000732421875,
      "high": 225.49000549316406,
      "low": 220.3800048828125,
      "close": 223.0399932861328,
      "volume": 4331900
    },
    {
      "time": "2026-03-10",
      "open": 221.9600067138672,
      "high": 222.41000366210938,
      "low": 212.5,
      "close": 217.3699951171875,
      "volume": 3204900
    },
    {
      "time": "2026-03-11",
      "open": 217.8800048828125,
      "high": 219.8000030517578,
      "low": 211.4199981689453,
      "close": 213,
      "volume": 2604700
    },
    {
      "time": "2026-03-12",
      "open": 212.6999969482422,
      "high": 216,
      "low": 207.27999877929688,
      "close": 207.4499969482422,
      "volume": 4174200
    },
    {
      "time": "2026-03-13",
      "open": 205.75999450683594,
      "high": 209.14999389648438,
      "low": 205.52999877929688,
      "close": 208.52000427246094,
      "volume": 3135300
    },
    {
      "time": "2026-03-16",
      "open": 208.4499969482422,
      "high": 210.9499969482422,
      "low": 207.58999633789062,
      "close": 209.11000061035156,
      "volume": 3394800
    },
    {
      "time": "2026-03-17",
      "open": 210.19000244140625,
      "high": 213.4199981689453,
      "low": 208.8800048828125,
      "close": 209.72999572753906,
      "volume": 2702800
    },
    {
      "time": "2026-03-18",
      "open": 207.36000061035156,
      "high": 211.05999755859375,
      "low": 207.36000061035156,
      "close": 208.27999877929688,
      "volume": 3243700
    },
    {
      "time": "2026-03-19",
      "open": 210.74000549316406,
      "high": 214.3000030517578,
      "low": 209,
      "close": 210.66000366210938,
      "volume": 3286700
    },
    {
      "time": "2026-03-20",
      "open": 211.27000427246094,
      "high": 212.7899932861328,
      "low": 208.55999755859375,
      "close": 208.69000244140625,
      "volume": 19083800
    },
    {
      "time": "2026-03-23",
      "open": 209.5800018310547,
      "high": 211.72999572753906,
      "low": 208.00999450683594,
      "close": 209.7100067138672,
      "volume": 3822600
    },
    {
      "time": "2026-03-24",
      "open": 209.3300018310547,
      "high": 210.2899932861328,
      "low": 204.02999877929688,
      "close": 204.88999938964844,
      "volume": 3099800
    },
    {
      "time": "2026-03-25",
      "open": 206.25999450683594,
      "high": 209.49000549316406,
      "low": 198.58999633789062,
      "close": 202.11000061035156,
      "volume": 2854700
    },
    {
      "time": "2026-03-26",
      "open": 202.02999877929688,
      "high": 208.19000244140625,
      "low": 201.9199981689453,
      "close": 204.50999450683594,
      "volume": 3123600
    },
    {
      "time": "2026-03-27",
      "open": 203.47999572753906,
      "high": 204.58999633789062,
      "low": 199.19000244140625,
      "close": 201.25,
      "volume": 3569400
    },
    {
      "time": "2026-03-30",
      "open": 203.19000244140625,
      "high": 206.66000366210938,
      "low": 202.5,
      "close": 205.47000122070312,
      "volume": 3647200
    },
    {
      "time": "2026-03-31",
      "open": 206.91000366210938,
      "high": 208.1699981689453,
      "low": 202.35000610351562,
      "close": 203.17999267578125,
      "volume": 3444800
    },
    {
      "time": "2026-04-01",
      "open": 203.35000610351562,
      "high": 204.44000244140625,
      "low": 197.0800018310547,
      "close": 201.27999877929688,
      "volume": 3077700
    },
    {
      "time": "2026-04-02",
      "open": 201.25,
      "high": 204.3000030517578,
      "low": 199.16000366210938,
      "close": 204.00999450683594,
      "volume": 2868100
    },
    {
      "time": "2026-04-06",
      "open": 203.49000549316406,
      "high": 205.35000610351562,
      "low": 202.02000427246094,
      "close": 204.33999633789062,
      "volume": 1675400
    },
    {
      "time": "2026-04-07",
      "open": 203.88999938964844,
      "high": 205.44000244140625,
      "low": 202.8300018310547,
      "close": 203.61000061035156,
      "volume": 2259600
    },
    {
      "time": "2026-04-08",
      "open": 204.50999450683594,
      "high": 206.5399932861328,
      "low": 199.3800048828125,
      "close": 200.77999877929688,
      "volume": 2835200
    },
    {
      "time": "2026-04-09",
      "open": 199.77999877929688,
      "high": 199.82000732421875,
      "low": 194.5399932861328,
      "close": 196.02000427246094,
      "volume": 2996300
    },
    {
      "time": "2026-04-10",
      "open": 195.99000549316406,
      "high": 196.0500030517578,
      "low": 188.16000366210938,
      "close": 188.7899932861328,
      "volume": 3202600
    },
    {
      "time": "2026-04-13",
      "open": 188.25999450683594,
      "high": 195.47000122070312,
      "low": 188.25999450683594,
      "close": 195.3800048828125,
      "volume": 3142300
    },
    {
      "time": "2026-04-14",
      "open": 195.69000244140625,
      "high": 197.69000244140625,
      "low": 194.13999938964844,
      "close": 195.0800018310547,
      "volume": 2409100
    },
    {
      "time": "2026-04-15",
      "open": 196.05999755859375,
      "high": 198.8800048828125,
      "low": 194.52999877929688,
      "close": 196.9199981689453,
      "volume": 3781200
    },
    {
      "time": "2026-04-16",
      "open": 197.85000610351562,
      "high": 201.39999389648438,
      "low": 197.85000610351562,
      "close": 200.38999938964844,
      "volume": 2725200
    },
    {
      "time": "2026-04-17",
      "open": 201.64999389648438,
      "high": 202.13999938964844,
      "low": 198.3300018310547,
      "close": 200.47000122070312,
      "volume": 2894700
    },
    {
      "time": "2026-04-20",
      "open": 200.47000122070312,
      "high": 203.38999938964844,
      "low": 200.4600067138672,
      "close": 202.38999938964844,
      "volume": 2062000
    },
    {
      "time": "2026-04-21",
      "open": 202.24000549316406,
      "high": 206.10000610351562,
      "low": 201.82000732421875,
      "close": 202.8699951171875,
      "volume": 3041200
    },
    {
      "time": "2026-04-22",
      "open": 203.17999267578125,
      "high": 203.9499969482422,
      "low": 200.6199951171875,
      "close": 201.69000244140625,
      "volume": 2038400
    },
    {
      "time": "2026-04-23",
      "open": 200.11000061035156,
      "high": 200.89999389648438,
      "low": 195.11000061035156,
      "close": 198.52999877929688,
      "volume": 4208000
    },
    {
      "time": "2026-04-24",
      "open": 196.9600067138672,
      "high": 197.6300048828125,
      "low": 194.89999389648438,
      "close": 196.52999877929688,
      "volume": 3414900
    },
    {
      "time": "2026-04-27",
      "open": 195.85000610351562,
      "high": 199.4499969482422,
      "low": 195.6999969482422,
      "close": 197.22999572753906,
      "volume": 2638600
    },
    {
      "time": "2026-04-28",
      "open": 199.69000244140625,
      "high": 201.52000427246094,
      "low": 197.60000610351562,
      "close": 199.1699981689453,
      "volume": 3644100
    },
    {
      "time": "2026-04-29",
      "open": 207.77999877929688,
      "high": 215.1699981689453,
      "low": 205.05999755859375,
      "close": 215.05999755859375,
      "volume": 4441600
    },
    {
      "time": "2026-04-30",
      "open": 212.64999389648438,
      "high": 215.05999755859375,
      "low": 210.3000030517578,
      "close": 211.94000244140625,
      "volume": 4253600
    },
    {
      "time": "2026-05-01",
      "open": 215.02000427246094,
      "high": 216.5500030517578,
      "low": 209.1199951171875,
      "close": 214.2100067138672,
      "volume": 2621700
    },
    {
      "time": "2026-05-04",
      "open": 213.1199951171875,
      "high": 216.10000610351562,
      "low": 210.6300048828125,
      "close": 211.32000732421875,
      "volume": 2986700
    },
    {
      "time": "2026-05-05",
      "open": 210.02999877929688,
      "high": 211.22999572753906,
      "low": 206.74000549316406,
      "close": 210.60000610351562,
      "volume": 2113900
    },
    {
      "time": "2026-05-06",
      "open": 208.41000366210938,
      "high": 209.2100067138672,
      "low": 205.6999969482422,
      "close": 207.1999969482422,
      "volume": 2237600
    },
    {
      "time": "2026-05-07",
      "open": 206.0500030517578,
      "high": 215.08999633789062,
      "low": 206.0500030517578,
      "close": 214.08999633789062,
      "volume": 3462500
    },
    {
      "time": "2026-05-08",
      "open": 212.69000244140625,
      "high": 213.55999755859375,
      "low": 208.6199951171875,
      "close": 213,
      "volume": 2804100
    },
    {
      "time": "2026-05-11",
      "open": 211.25999450683594,
      "high": 213.1300048828125,
      "low": 209.97999572753906,
      "close": 211.6699981689453,
      "volume": 2260100
    },
    {
      "time": "2026-05-12",
      "open": 213.77999877929688,
      "high": 215.80999755859375,
      "low": 211.1300048828125,
      "close": 213.80999755859375,
      "volume": 4018000
    },
    {
      "time": "2026-05-13",
      "open": 211.47000122070312,
      "high": 212.47999572753906,
      "low": 204.55999755859375,
      "close": 208.6300048828125,
      "volume": 3251500
    },
    {
      "time": "2026-05-14",
      "open": 208.6300048828125,
      "high": 211.24000549316406,
      "low": 207.07000732421875,
      "close": 208.3699951171875,
      "volume": 2818300
    },
    {
      "time": "2026-05-15",
      "open": 210.10000610351562,
      "high": 214.9199981689453,
      "low": 210.10000610351562,
      "close": 214.47999572753906,
      "volume": 2921800
    },
    {
      "time": "2026-05-18",
      "open": 215.3000030517578,
      "high": 223.30999755859375,
      "low": 215.1300048828125,
      "close": 222.94000244140625,
      "volume": 3256700
    },
    {
      "time": "2026-05-19",
      "open": 222.94000244140625,
      "high": 227.42999267578125,
      "low": 220.3300018310547,
      "close": 220.44000244140625,
      "volume": 3575800
    },
    {
      "time": "2026-05-20",
      "open": 218.22000122070312,
      "high": 221.02000427246094,
      "low": 215.33999633789062,
      "close": 220.69000244140625,
      "volume": 2846700
    },
    {
      "time": "2026-05-21",
      "open": 219.02999877929688,
      "high": 220.58999633789062,
      "low": 216.6199951171875,
      "close": 220.0800018310547,
      "volume": 2248900
    },
    {
      "time": "2026-05-22",
      "open": 220.32000732421875,
      "high": 226.4600067138672,
      "low": 220.17999267578125,
      "close": 225.30999755859375,
      "volume": 2282600
    },
    {
      "time": "2026-05-26",
      "open": 221.83999633789062,
      "high": 223.47999572753906,
      "low": 218.27999877929688,
      "close": 218.35000610351562,
      "volume": 2374400
    },
    {
      "time": "2026-05-27",
      "open": 218.6300048828125,
      "high": 221.3699951171875,
      "low": 216.72000122070312,
      "close": 217.64999389648438,
      "volume": 2061600
    },
    {
      "time": "2026-05-28",
      "open": 215.60000610351562,
      "high": 221.10000610351562,
      "low": 215.60000610351562,
      "close": 219.86000061035156,
      "volume": 1784700
    },
    {
      "time": "2026-05-29",
      "open": 218.08999633789062,
      "high": 224.16000366210938,
      "low": 218.00999450683594,
      "close": 221.83999633789062,
      "volume": 3377700
    },
    {
      "time": "2026-06-01",
      "open": 223.9600067138672,
      "high": 234.72999572753906,
      "low": 223.9499969482422,
      "close": 233.74000549316406,
      "volume": 3970100
    },
    {
      "time": "2026-06-02",
      "open": 229.5,
      "high": 231.88999938964844,
      "low": 225.2100067138672,
      "close": 231.17999267578125,
      "volume": 3550500
    },
    {
      "time": "2026-06-03",
      "open": 228.8699951171875,
      "high": 229.92999267578125,
      "low": 225,
      "close": 227.75,
      "volume": 2728900
    },
    {
      "time": "2026-06-04",
      "open": 234.36000061035156,
      "high": 237.11000061035156,
      "low": 230.07000732421875,
      "close": 231.30999755859375,
      "volume": 2319000
    },
    {
      "time": "2026-06-05",
      "open": 233.0800018310547,
      "high": 234.85000610351562,
      "low": 231.17999267578125,
      "close": 231.9499969482422,
      "volume": 2980400
    },
    {
      "time": "2026-06-08",
      "open": 231.07000732421875,
      "high": 231.61000061035156,
      "low": 228.77000427246094,
      "close": 229.0800018310547,
      "volume": 1620100
    },
    {
      "time": "2026-06-09",
      "open": 226.61000061035156,
      "high": 231.58999633789062,
      "low": 225.3800048828125,
      "close": 231.1699981689453,
      "volume": 2088900
    },
    {
      "time": "2026-06-10",
      "open": 230.80999755859375,
      "high": 233.1999969482422,
      "low": 228.4199981689453,
      "close": 231.10000610351562,
      "volume": 2155100
    },
    {
      "time": "2026-06-11",
      "open": 228.60000610351562,
      "high": 230.8699951171875,
      "low": 225.58999633789062,
      "close": 225.77000427246094,
      "volume": 2747600
    },
    {
      "time": "2026-06-12",
      "open": 224.17999267578125,
      "high": 227.1999969482422,
      "low": 221.83999633789062,
      "close": 226.2100067138672,
      "volume": 2189800
    },
    {
      "time": "2026-06-15",
      "open": 224.36000061035156,
      "high": 226.5399932861328,
      "low": 222.3300018310547,
      "close": 223.22000122070312,
      "volume": 2314700
    },
    {
      "time": "2026-06-16",
      "open": 224.69000244140625,
      "high": 225.7899932861328,
      "low": 220.22000122070312,
      "close": 222,
      "volume": 2615400
    },
    {
      "time": "2026-06-17",
      "open": 220.16000366210938,
      "high": 224.0399932861328,
      "low": 216.7899932861328,
      "close": 218.75999450683594,
      "volume": 2743800
    },
    {
      "time": "2026-06-18",
      "open": 218.33999633789062,
      "high": 220.02999877929688,
      "low": 215.3000030517578,
      "close": 218.41000366210938,
      "volume": 6501700
    },
    {
      "time": "2026-06-22",
      "open": 216.0399932861328,
      "high": 218.32000732421875,
      "low": 213.8000030517578,
      "close": 214.60000610351562,
      "volume": 2998900
    },
    {
      "time": "2026-06-23",
      "open": 220.7899932861328,
      "high": 220.92999267578125,
      "low": 217.88999938964844,
      "close": 220.5,
      "volume": 2550800
    },
    {
      "time": "2026-06-24",
      "open": 221.3000030517578,
      "high": 223.38999938964844,
      "low": 218.41000366210938,
      "close": 219.86000061035156,
      "volume": 2695200
    },
    {
      "time": "2026-06-25",
      "open": 219.47999572753906,
      "high": 225.2899932861328,
      "low": 216.0399932861328,
      "close": 216.30999755859375,
      "volume": 2286300
    },
    {
      "time": "2026-06-26",
      "open": 218.22000122070312,
      "high": 224.22000122070312,
      "low": 217.64999389648438,
      "close": 223.5500030517578,
      "volume": 8663700
    },
    {
      "time": "2026-06-29",
      "open": 226.5500030517578,
      "high": 226.6999969482422,
      "low": 223.02999877929688,
      "close": 224.97000122070312,
      "volume": 2023900
    },
    {
      "time": "2026-06-30",
      "open": 223.25999450683594,
      "high": 225.8699951171875,
      "low": 222.10000610351562,
      "close": 223.9499969482422,
      "volume": 3583800
    },
    {
      "time": "2026-07-01",
      "open": 228.92999267578125,
      "high": 236.8300018310547,
      "low": 228.27999877929688,
      "close": 235.72999572753906,
      "volume": 2988400
    },
    {
      "time": "2026-07-02",
      "open": 236.33999633789062,
      "high": 243.02999877929688,
      "low": 236,
      "close": 242.27000427246094,
      "volume": 2492600
    },
    {
      "time": "2026-07-06",
      "open": 243.3800048828125,
      "high": 243.3800048828125,
      "low": 237.4199981689453,
      "close": 239.49000549316406,
      "volume": 1998200
    },
    {
      "time": "2026-07-07",
      "open": 244.0399932861328,
      "high": 248.4199981689453,
      "low": 244.0399932861328,
      "close": 245.60000610351562,
      "volume": 1735700
    },
    {
      "time": "2026-07-08",
      "open": 245.19000244140625,
      "high": 245.19000244140625,
      "low": 240.75999450683594,
      "close": 241.3699951171875,
      "volume": 1688700
    },
    {
      "time": "2026-07-09",
      "open": 237.4199981689453,
      "high": 241.50999450683594,
      "low": 235.19000244140625,
      "close": 241.27999877929688,
      "volume": 2272500
    },
    {
      "time": "2026-07-10",
      "open": 243.58999633789062,
      "high": 244.3000030517578,
      "low": 240.2100067138672,
      "close": 241.9199981689453,
      "volume": 1243000
    },
    {
      "time": "2026-07-13",
      "open": 244.3300018310547,
      "high": 251.63999938964844,
      "low": 243.77999877929688,
      "close": 251.0500030517578,
      "volume": 2573400
    },
    {
      "time": "2026-07-14",
      "open": 244.9600067138672,
      "high": 247.80999755859375,
      "low": 243.2899932861328,
      "close": 246.44000244140625,
      "volume": 2191100
    },
    {
      "time": "2026-07-15",
      "open": 246.74000549316406,
      "high": 251.05999755859375,
      "low": 245.47000122070312,
      "close": 247.47000122070312,
      "volume": 1872800
    },
    {
      "time": "2026-07-16",
      "open": 252.22999572753906,
      "high": 257.3599853515625,
      "low": 251.92999267578125,
      "close": 256.55999755859375,
      "volume": 2661700
    },
    {
      "time": "2026-07-17",
      "open": 257.9800109863281,
      "high": 261.30999755859375,
      "low": 251.4499969482422,
      "close": 255.27000427246094,
      "volume": 2675800
    },
    {
      "time": "2026-07-20",
      "open": 254.30999755859375,
      "high": 256.010009765625,
      "low": 251.00999450683594,
      "close": 255.24000549316406,
      "volume": 2776100
    },
    {
      "time": "2026-07-21",
      "open": 250.72999572753906,
      "high": 253.35000610351562,
      "low": 246.02000427246094,
      "close": 246.22000122070312,
      "volume": 2842500
    },
    {
      "time": "2026-07-22",
      "open": 249.25,
      "high": 249.25,
      "low": 241.64999389648438,
      "close": 243.1199951171875,
      "volume": 2011300
    },
    {
      "time": "2026-07-23",
      "open": 242.99000549316406,
      "high": 244.8000030517578,
      "low": 240.39999389648438,
      "close": 242.8800048828125,
      "volume": 2009400
    },
    {
      "time": "2026-07-24",
      "open": 244.55999755859375,
      "high": 250.83999633789062,
      "low": 243.625,
      "close": 250.08999633789062,
      "volume": 1696027
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 299.17320129394534
    },
    {
      "time": "2025-10-06",
      "value": 298.8116009521484
    },
    {
      "time": "2025-10-07",
      "value": 298.5326007080078
    },
    {
      "time": "2025-10-08",
      "value": 298.1738006591797
    },
    {
      "time": "2025-10-09",
      "value": 297.6728009033203
    },
    {
      "time": "2025-10-10",
      "value": 297.1866009521484
    },
    {
      "time": "2025-10-13",
      "value": 296.86480102539065
    },
    {
      "time": "2025-10-14",
      "value": 296.53800109863283
    },
    {
      "time": "2025-10-15",
      "value": 296.23340087890625
    },
    {
      "time": "2025-10-16",
      "value": 295.8038006591797
    },
    {
      "time": "2025-10-17",
      "value": 295.3594006347656
    },
    {
      "time": "2025-10-20",
      "value": 294.9038006591797
    },
    {
      "time": "2025-10-21",
      "value": 294.5090008544922
    },
    {
      "time": "2025-10-22",
      "value": 294.1954010009766
    },
    {
      "time": "2025-10-23",
      "value": 293.72740051269534
    },
    {
      "time": "2025-10-24",
      "value": 293.31260070800784
    },
    {
      "time": "2025-10-27",
      "value": 292.8874005126953
    },
    {
      "time": "2025-10-28",
      "value": 292.4270007324219
    },
    {
      "time": "2025-10-29",
      "value": 291.53700073242186
    },
    {
      "time": "2025-10-30",
      "value": 290.58700073242187
    },
    {
      "time": "2025-10-31",
      "value": 289.69420043945314
    },
    {
      "time": "2025-11-03",
      "value": 288.6786004638672
    },
    {
      "time": "2025-11-04",
      "value": 287.78620056152346
    },
    {
      "time": "2025-11-05",
      "value": 286.9086004638672
    },
    {
      "time": "2025-11-06",
      "value": 285.8940005493164
    },
    {
      "time": "2025-11-07",
      "value": 284.8952005004883
    },
    {
      "time": "2025-11-10",
      "value": 283.8954006958008
    },
    {
      "time": "2025-11-11",
      "value": 283.0040008544922
    },
    {
      "time": "2025-11-12",
      "value": 282.1178012084961
    },
    {
      "time": "2025-11-13",
      "value": 281.186201171875
    },
    {
      "time": "2025-11-14",
      "value": 280.32860107421874
    },
    {
      "time": "2025-11-17",
      "value": 279.3780010986328
    },
    {
      "time": "2025-11-18",
      "value": 278.42700134277345
    },
    {
      "time": "2025-11-19",
      "value": 277.5874011230469
    },
    {
      "time": "2025-11-20",
      "value": 276.6080010986328
    },
    {
      "time": "2025-11-21",
      "value": 275.80040100097654
    },
    {
      "time": "2025-11-24",
      "value": 274.9850012207031
    },
    {
      "time": "2025-11-25",
      "value": 274.3374011230469
    },
    {
      "time": "2025-11-26",
      "value": 273.649001159668
    },
    {
      "time": "2025-11-28",
      "value": 272.9360009765625
    },
    {
      "time": "2025-12-01",
      "value": 272.2128009033203
    },
    {
      "time": "2025-12-02",
      "value": 271.48320068359374
    },
    {
      "time": "2025-12-03",
      "value": 270.90340087890627
    },
    {
      "time": "2025-12-04",
      "value": 270.26140075683594
    },
    {
      "time": "2025-12-05",
      "value": 269.71620056152346
    },
    {
      "time": "2025-12-08",
      "value": 269.05920043945315
    },
    {
      "time": "2025-12-09",
      "value": 268.3706005859375
    },
    {
      "time": "2025-12-10",
      "value": 267.6874005126953
    },
    {
      "time": "2025-12-11",
      "value": 267.1490008544922
    },
    {
      "time": "2025-12-12",
      "value": 266.67360107421877
    },
    {
      "time": "2025-12-15",
      "value": 266.1464013671875
    },
    {
      "time": "2025-12-16",
      "value": 265.5788018798828
    },
    {
      "time": "2025-12-17",
      "value": 265.02940185546873
    },
    {
      "time": "2025-12-18",
      "value": 264.4348016357422
    },
    {
      "time": "2025-12-19",
      "value": 263.87580139160156
    },
    {
      "time": "2025-12-22",
      "value": 263.36680114746093
    },
    {
      "time": "2025-12-23",
      "value": 262.82000122070315
    },
    {
      "time": "2025-12-24",
      "value": 262.26360107421874
    },
    {
      "time": "2025-12-26",
      "value": 261.756201171875
    },
    {
      "time": "2025-12-29",
      "value": 261.34520080566404
    },
    {
      "time": "2025-12-30",
      "value": 260.91040100097655
    },
    {
      "time": "2025-12-31",
      "value": 260.3944012451172
    },
    {
      "time": "2026-01-02",
      "value": 259.77240112304685
    },
    {
      "time": "2026-01-05",
      "value": 259.23980102539065
    },
    {
      "time": "2026-01-06",
      "value": 258.831201171875
    },
    {
      "time": "2026-01-07",
      "value": 258.4376013183594
    },
    {
      "time": "2026-01-08",
      "value": 258.1404016113281
    },
    {
      "time": "2026-01-09",
      "value": 257.86820129394533
    },
    {
      "time": "2026-01-12",
      "value": 257.8998010253906
    },
    {
      "time": "2026-01-13",
      "value": 257.81060119628904
    },
    {
      "time": "2026-01-14",
      "value": 257.7746014404297
    },
    {
      "time": "2026-01-15",
      "value": 257.83520141601565
    },
    {
      "time": "2026-01-16",
      "value": 257.8596014404297
    },
    {
      "time": "2026-01-20",
      "value": 257.77020141601565
    },
    {
      "time": "2026-01-21",
      "value": 257.8628012084961
    },
    {
      "time": "2026-01-22",
      "value": 257.9768008422852
    },
    {
      "time": "2026-01-23",
      "value": 258.05300079345704
    },
    {
      "time": "2026-01-26",
      "value": 258.1124011230469
    },
    {
      "time": "2026-01-27",
      "value": 258.1116009521484
    },
    {
      "time": "2026-01-28",
      "value": 258.0332009887695
    },
    {
      "time": "2026-01-29",
      "value": 257.89080108642577
    },
    {
      "time": "2026-01-30",
      "value": 257.8092013549805
    },
    {
      "time": "2026-02-02",
      "value": 257.7666012573242
    },
    {
      "time": "2026-02-03",
      "value": 257.46000122070313
    },
    {
      "time": "2026-02-04",
      "value": 257.17220123291014
    },
    {
      "time": "2026-02-05",
      "value": 256.7896014404297
    },
    {
      "time": "2026-02-06",
      "value": 256.41480133056643
    },
    {
      "time": "2026-02-09",
      "value": 255.8210012817383
    },
    {
      "time": "2026-02-10",
      "value": 255.24500122070313
    },
    {
      "time": "2026-02-11",
      "value": 254.49040130615234
    },
    {
      "time": "2026-02-12",
      "value": 253.57280151367186
    },
    {
      "time": "2026-02-13",
      "value": 252.6714016723633
    },
    {
      "time": "2026-02-17",
      "value": 251.72860168457032
    },
    {
      "time": "2026-02-18",
      "value": 250.88480194091798
    },
    {
      "time": "2026-02-19",
      "value": 249.9716018676758
    },
    {
      "time": "2026-02-20",
      "value": 249.0872018432617
    },
    {
      "time": "2026-02-23",
      "value": 248.03720153808592
    },
    {
      "time": "2026-02-24",
      "value": 246.96400146484376
    },
    {
      "time": "2026-02-25",
      "value": 245.95520141601563
    },
    {
      "time": "2026-02-26",
      "value": 245.00040130615236
    },
    {
      "time": "2026-02-27",
      "value": 243.98860107421876
    },
    {
      "time": "2026-03-02",
      "value": 243.04460083007814
    },
    {
      "time": "2026-03-03",
      "value": 242.06060089111327
    },
    {
      "time": "2026-03-04",
      "value": 241.1844009399414
    },
    {
      "time": "2026-03-05",
      "value": 240.4796008300781
    },
    {
      "time": "2026-03-06",
      "value": 239.8096011352539
    },
    {
      "time": "2026-03-09",
      "value": 239.13020080566406
    },
    {
      "time": "2026-03-10",
      "value": 238.3156005859375
    },
    {
      "time": "2026-03-11",
      "value": 237.3988006591797
    },
    {
      "time": "2026-03-12",
      "value": 236.35560089111328
    },
    {
      "time": "2026-03-13",
      "value": 235.33540100097656
    },
    {
      "time": "2026-03-16",
      "value": 234.37300079345704
    },
    {
      "time": "2026-03-17",
      "value": 233.51000061035157
    },
    {
      "time": "2026-03-18",
      "value": 232.52920043945312
    },
    {
      "time": "2026-03-19",
      "value": 231.52000061035156
    },
    {
      "time": "2026-03-20",
      "value": 230.46860046386718
    },
    {
      "time": "2026-03-23",
      "value": 229.34940032958986
    },
    {
      "time": "2026-03-24",
      "value": 228.12680053710938
    },
    {
      "time": "2026-03-25",
      "value": 226.91300079345703
    },
    {
      "time": "2026-03-26",
      "value": 225.8618005371094
    },
    {
      "time": "2026-03-27",
      "value": 224.71680053710938
    },
    {
      "time": "2026-03-30",
      "value": 223.6222003173828
    },
    {
      "time": "2026-03-31",
      "value": 222.4770001220703
    },
    {
      "time": "2026-04-01",
      "value": 221.40059997558595
    },
    {
      "time": "2026-04-02",
      "value": 220.34100006103515
    },
    {
      "time": "2026-04-06",
      "value": 219.2306002807617
    },
    {
      "time": "2026-04-07",
      "value": 218.145400390625
    },
    {
      "time": "2026-04-08",
      "value": 216.99760009765626
    },
    {
      "time": "2026-04-09",
      "value": 215.82780029296876
    },
    {
      "time": "2026-04-10",
      "value": 214.5898001098633
    },
    {
      "time": "2026-04-13",
      "value": 213.57800018310547
    },
    {
      "time": "2026-04-14",
      "value": 212.5432000732422
    },
    {
      "time": "2026-04-15",
      "value": 211.53040008544923
    },
    {
      "time": "2026-04-16",
      "value": 210.8366000366211
    },
    {
      "time": "2026-04-17",
      "value": 210.15260009765626
    },
    {
      "time": "2026-04-20",
      "value": 209.52059997558592
    },
    {
      "time": "2026-04-21",
      "value": 208.95079986572264
    },
    {
      "time": "2026-04-22",
      "value": 208.45220001220704
    },
    {
      "time": "2026-04-23",
      "value": 207.91220001220702
    },
    {
      "time": "2026-04-24",
      "value": 207.4913998413086
    },
    {
      "time": "2026-04-27",
      "value": 207.23679962158204
    },
    {
      "time": "2026-04-28",
      "value": 206.9779995727539
    },
    {
      "time": "2026-04-29",
      "value": 207.0175994873047
    },
    {
      "time": "2026-04-30",
      "value": 206.91219940185547
    },
    {
      "time": "2026-05-01",
      "value": 206.87699951171874
    },
    {
      "time": "2026-05-04",
      "value": 206.81399963378905
    },
    {
      "time": "2026-05-05",
      "value": 206.9113998413086
    },
    {
      "time": "2026-05-06",
      "value": 206.94179992675782
    },
    {
      "time": "2026-05-07",
      "value": 206.93859985351563
    },
    {
      "time": "2026-05-08",
      "value": 206.83139984130858
    },
    {
      "time": "2026-05-11",
      "value": 206.77759979248046
    },
    {
      "time": "2026-05-12",
      "value": 206.75439971923828
    },
    {
      "time": "2026-05-13",
      "value": 206.6015997314453
    },
    {
      "time": "2026-05-14",
      "value": 206.42579956054686
    },
    {
      "time": "2026-05-15",
      "value": 206.2613995361328
    },
    {
      "time": "2026-05-18",
      "value": 206.19539947509764
    },
    {
      "time": "2026-05-19",
      "value": 206.14339965820312
    },
    {
      "time": "2026-05-20",
      "value": 206.2097998046875
    },
    {
      "time": "2026-05-21",
      "value": 206.3513998413086
    },
    {
      "time": "2026-05-22",
      "value": 206.70859985351564
    },
    {
      "time": "2026-05-26",
      "value": 206.9051998901367
    },
    {
      "time": "2026-05-27",
      "value": 207.07599975585939
    },
    {
      "time": "2026-05-28",
      "value": 207.27859985351563
    },
    {
      "time": "2026-05-29",
      "value": 207.5497998046875
    },
    {
      "time": "2026-06-01",
      "value": 208.0113998413086
    },
    {
      "time": "2026-06-02",
      "value": 208.4611996459961
    },
    {
      "time": "2026-06-03",
      "value": 208.82199951171876
    },
    {
      "time": "2026-06-04",
      "value": 209.35039947509765
    },
    {
      "time": "2026-06-05",
      "value": 209.94719940185547
    },
    {
      "time": "2026-06-08",
      "value": 210.43859954833985
    },
    {
      "time": "2026-06-09",
      "value": 211.03699951171876
    },
    {
      "time": "2026-06-10",
      "value": 211.549599609375
    },
    {
      "time": "2026-06-11",
      "value": 212.0013998413086
    },
    {
      "time": "2026-06-12",
      "value": 212.5
    },
    {
      "time": "2026-06-15",
      "value": 212.88420013427734
    },
    {
      "time": "2026-06-16",
      "value": 213.23740020751953
    },
    {
      "time": "2026-06-17",
      "value": 213.54040008544922
    },
    {
      "time": "2026-06-18",
      "value": 213.89300018310547
    },
    {
      "time": "2026-06-22",
      "value": 214.26460021972656
    },
    {
      "time": "2026-06-23",
      "value": 214.8988003540039
    },
    {
      "time": "2026-06-24",
      "value": 215.38840026855468
    },
    {
      "time": "2026-06-25",
      "value": 215.81300018310546
    },
    {
      "time": "2026-06-26",
      "value": 216.34560028076172
    },
    {
      "time": "2026-06-29",
      "value": 216.8372003173828
    },
    {
      "time": "2026-06-30",
      "value": 217.3068002319336
    },
    {
      "time": "2026-07-01",
      "value": 217.9736001586914
    },
    {
      "time": "2026-07-02",
      "value": 218.76160034179688
    },
    {
      "time": "2026-07-06",
      "value": 219.51760040283204
    },
    {
      "time": "2026-07-07",
      "value": 220.4590005493164
    },
    {
      "time": "2026-07-08",
      "value": 221.35580047607422
    },
    {
      "time": "2026-07-09",
      "value": 222.2368005371094
    },
    {
      "time": "2026-07-10",
      "value": 223.09180053710938
    },
    {
      "time": "2026-07-13",
      "value": 223.81160064697266
    },
    {
      "time": "2026-07-14",
      "value": 224.50160064697266
    },
    {
      "time": "2026-07-15",
      "value": 225.16680053710937
    },
    {
      "time": "2026-07-16",
      "value": 226.07160034179688
    },
    {
      "time": "2026-07-17",
      "value": 226.96500030517578
    },
    {
      "time": "2026-07-20",
      "value": 227.92580047607422
    },
    {
      "time": "2026-07-21",
      "value": 228.56840057373046
    },
    {
      "time": "2026-07-22",
      "value": 229.17080047607422
    },
    {
      "time": "2026-07-23",
      "value": 229.79500061035156
    },
    {
      "time": "2026-07-24",
      "value": 230.5206005859375
    }
  ],
  "analysis": null
}