{
  "ok": true,
  "cached": false,
  "ticker": "AFG",
  "price": 143.76,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2025-02-24",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2024-11-19",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "American Financial Group, Inc. Announces Its Conference Call and Webcast to Discuss 2026 Second Quarter Results",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/american-financial-group-inc-announces-204500218.html",
      "published": "2026-07-14"
    },
    {
      "title": "1 Mid-Cap Stock to Target This Week and 2 We Find Risky",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/1-mid-cap-stock-target-110311699.html",
      "published": "2026-07-14"
    },
    {
      "title": "3 Unpopular Stocks We Approach with Caution",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/3-unpopular-stocks-approach-caution-135839439.html",
      "published": "2026-07-13"
    },
    {
      "title": "CB's Capital Deployment Reflects Financial Discipline and Resilience",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/cbs-capital-deployment-reflects-financial-145700049.html",
      "published": "2026-07-09"
    },
    {
      "title": "RLI's Capital Deployment Strategy Reflects Financial Strength",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/rlis-capital-deployment-strategy-reflects-142100046.html",
      "published": "2026-07-09"
    },
    {
      "title": "THG Outperforms Industry, Trades Near 52-Week High: Time to Exit?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/thg-outperforms-industry-trades-near-144500349.html",
      "published": "2026-07-06"
    },
    {
      "title": "1 Surging  Stock on Our Watchlist and 2 That Underwhelm",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/1-surging-stock-watchlist-2-123601153.html",
      "published": "2026-07-06"
    },
    {
      "title": "KNSL Stock Trades Above 50-Day SMA: What Should Investors Do?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/knsl-stock-trades-above-50-122500595.html",
      "published": "2026-07-03"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 125.91000366210938,
      "high": 126.5,
      "low": 125.4800033569336,
      "close": 126.20999908447266,
      "volume": 536700
    },
    {
      "time": "2025-07-28",
      "open": 126.33999633789062,
      "high": 126.73999786376953,
      "low": 124.76000213623047,
      "close": 124.9800033569336,
      "volume": 443900
    },
    {
      "time": "2025-07-29",
      "open": 126,
      "high": 126.93000030517578,
      "low": 124.98999786376953,
      "close": 125.69999694824219,
      "volume": 396300
    },
    {
      "time": "2025-07-30",
      "open": 126.12000274658203,
      "high": 126.5999984741211,
      "low": 123.20999908447266,
      "close": 123.80000305175781,
      "volume": 383500
    },
    {
      "time": "2025-07-31",
      "open": 122.9800033569336,
      "high": 126.22000122070312,
      "low": 122.9800033569336,
      "close": 124.9000015258789,
      "volume": 461800
    },
    {
      "time": "2025-08-01",
      "open": 124.37999725341797,
      "high": 124.5999984741211,
      "low": 122.11000061035156,
      "close": 122.41999816894531,
      "volume": 601000
    },
    {
      "time": "2025-08-04",
      "open": 123.3499984741211,
      "high": 124.12000274658203,
      "low": 122.73999786376953,
      "close": 123.5999984741211,
      "volume": 545900
    },
    {
      "time": "2025-08-05",
      "open": 123.86000061035156,
      "high": 125.33999633789062,
      "low": 123.30000305175781,
      "close": 124.31999969482422,
      "volume": 650900
    },
    {
      "time": "2025-08-06",
      "open": 122.87999725341797,
      "high": 130.1699981689453,
      "low": 122.87999725341797,
      "close": 127.66000366210938,
      "volume": 685200
    },
    {
      "time": "2025-08-07",
      "open": 127.83000183105469,
      "high": 128.89999389648438,
      "low": 126.38999938964844,
      "close": 127.91000366210938,
      "volume": 695600
    },
    {
      "time": "2025-08-08",
      "open": 128.5500030517578,
      "high": 129.67999267578125,
      "low": 127.83999633789062,
      "close": 129.33999633789062,
      "volume": 716800
    },
    {
      "time": "2025-08-11",
      "open": 129.72000122070312,
      "high": 130,
      "low": 128.1199951171875,
      "close": 128.3699951171875,
      "volume": 348100
    },
    {
      "time": "2025-08-12",
      "open": 128.6999969482422,
      "high": 131,
      "low": 128.00999450683594,
      "close": 130.77999877929688,
      "volume": 347900
    },
    {
      "time": "2025-08-13",
      "open": 131.0500030517578,
      "high": 133.92999267578125,
      "low": 130.3800048828125,
      "close": 133.8000030517578,
      "volume": 348400
    },
    {
      "time": "2025-08-14",
      "open": 133.77999877929688,
      "high": 133.8699951171875,
      "low": 131.8800048828125,
      "close": 133.35000610351562,
      "volume": 412200
    },
    {
      "time": "2025-08-15",
      "open": 133.58999633789062,
      "high": 133.60000610351562,
      "low": 131.38999938964844,
      "close": 131.66000366210938,
      "volume": 346300
    },
    {
      "time": "2025-08-18",
      "open": 131.5500030517578,
      "high": 131.5500030517578,
      "low": 130.1999969482422,
      "close": 130.38999938964844,
      "volume": 401800
    },
    {
      "time": "2025-08-19",
      "open": 130.5800018310547,
      "high": 132.77000427246094,
      "low": 130.57000732421875,
      "close": 132.75,
      "volume": 266600
    },
    {
      "time": "2025-08-20",
      "open": 133.75,
      "high": 134.6999969482422,
      "low": 133.24000549316406,
      "close": 134.11000061035156,
      "volume": 458900
    },
    {
      "time": "2025-08-21",
      "open": 133.89999389648438,
      "high": 134.57000732421875,
      "low": 132.6300048828125,
      "close": 133.05999755859375,
      "volume": 391500
    },
    {
      "time": "2025-08-22",
      "open": 133.83999633789062,
      "high": 135.58999633789062,
      "low": 133.44000244140625,
      "close": 134.61000061035156,
      "volume": 249700
    },
    {
      "time": "2025-08-25",
      "open": 134.3000030517578,
      "high": 134.67999267578125,
      "low": 133.14999389648438,
      "close": 133.58999633789062,
      "volume": 224600
    },
    {
      "time": "2025-08-26",
      "open": 133.35000610351562,
      "high": 134.39999389648438,
      "low": 133.1300048828125,
      "close": 134.3000030517578,
      "volume": 422300
    },
    {
      "time": "2025-08-27",
      "open": 133.74000549316406,
      "high": 137.0399932861328,
      "low": 133.47999572753906,
      "close": 136.08999633789062,
      "volume": 646500
    },
    {
      "time": "2025-08-28",
      "open": 136.02999877929688,
      "high": 136.6999969482422,
      "low": 135.25,
      "close": 136.5800018310547,
      "volume": 429400
    },
    {
      "time": "2025-08-29",
      "open": 136.94000244140625,
      "high": 137.72999572753906,
      "low": 135.49000549316406,
      "close": 135.86000061035156,
      "volume": 364300
    },
    {
      "time": "2025-09-02",
      "open": 135.97999572753906,
      "high": 136.89999389648438,
      "low": 134.66000366210938,
      "close": 136.8699951171875,
      "volume": 337000
    },
    {
      "time": "2025-09-03",
      "open": 136.0500030517578,
      "high": 137.50999450683594,
      "low": 135.75999450683594,
      "close": 137.4199981689453,
      "volume": 372900
    },
    {
      "time": "2025-09-04",
      "open": 138.2899932861328,
      "high": 139.75,
      "low": 137.4600067138672,
      "close": 139.67999267578125,
      "volume": 629200
    },
    {
      "time": "2025-09-05",
      "open": 139.33999633789062,
      "high": 139.97999572753906,
      "low": 137.38999938964844,
      "close": 138.64999389648438,
      "volume": 513500
    },
    {
      "time": "2025-09-08",
      "open": 137.99000549316406,
      "high": 138.4199981689453,
      "low": 136.77000427246094,
      "close": 137.66000366210938,
      "volume": 575400
    },
    {
      "time": "2025-09-09",
      "open": 137.3000030517578,
      "high": 138.82000732421875,
      "low": 136.8300018310547,
      "close": 138.3800048828125,
      "volume": 424200
    },
    {
      "time": "2025-09-10",
      "open": 137.3300018310547,
      "high": 138.22999572753906,
      "low": 136.6699981689453,
      "close": 137.19000244140625,
      "volume": 467800
    },
    {
      "time": "2025-09-11",
      "open": 136.92999267578125,
      "high": 140.33999633789062,
      "low": 136.3000030517578,
      "close": 140.13999938964844,
      "volume": 554100
    },
    {
      "time": "2025-09-12",
      "open": 139.7100067138672,
      "high": 140.77000427246094,
      "low": 139.1199951171875,
      "close": 139.86000061035156,
      "volume": 309900
    },
    {
      "time": "2025-09-15",
      "open": 139.6199951171875,
      "high": 140.5,
      "low": 138.2100067138672,
      "close": 139.32000732421875,
      "volume": 486300
    },
    {
      "time": "2025-09-16",
      "open": 138.14999389648438,
      "high": 138.99000549316406,
      "low": 137.5399932861328,
      "close": 138.67999267578125,
      "volume": 625000
    },
    {
      "time": "2025-09-17",
      "open": 139.0800018310547,
      "high": 141.1199951171875,
      "low": 138.66000366210938,
      "close": 139.0399932861328,
      "volume": 573600
    },
    {
      "time": "2025-09-18",
      "open": 138.5,
      "high": 141.55999755859375,
      "low": 138.5,
      "close": 140.7899932861328,
      "volume": 475700
    },
    {
      "time": "2025-09-19",
      "open": 141.42999267578125,
      "high": 141.6999969482422,
      "low": 139.72999572753906,
      "close": 141.27000427246094,
      "volume": 1253300
    },
    {
      "time": "2025-09-22",
      "open": 141.66000366210938,
      "high": 142.86000061035156,
      "low": 139.47000122070312,
      "close": 142.3000030517578,
      "volume": 371700
    },
    {
      "time": "2025-09-23",
      "open": 142.72000122070312,
      "high": 144.49000549316406,
      "low": 142.25999450683594,
      "close": 143.52999877929688,
      "volume": 476600
    },
    {
      "time": "2025-09-24",
      "open": 143.24000549316406,
      "high": 144.9199981689453,
      "low": 143.2100067138672,
      "close": 144.4499969482422,
      "volume": 463500
    },
    {
      "time": "2025-09-25",
      "open": 144.8300018310547,
      "high": 145.77000427246094,
      "low": 142.8699951171875,
      "close": 143.13999938964844,
      "volume": 456100
    },
    {
      "time": "2025-09-26",
      "open": 144.16000366210938,
      "high": 145.92999267578125,
      "low": 144.16000366210938,
      "close": 145.24000549316406,
      "volume": 382000
    },
    {
      "time": "2025-09-29",
      "open": 145.27000427246094,
      "high": 145.6300048828125,
      "low": 143.7899932861328,
      "close": 144.5399932861328,
      "volume": 408500
    },
    {
      "time": "2025-09-30",
      "open": 144.38999938964844,
      "high": 146.47999572753906,
      "low": 143,
      "close": 145.72000122070312,
      "volume": 585700
    },
    {
      "time": "2025-10-01",
      "open": 145.60000610351562,
      "high": 147.0800018310547,
      "low": 144.85000610351562,
      "close": 146.5,
      "volume": 535600
    },
    {
      "time": "2025-10-02",
      "open": 145.8000030517578,
      "high": 147.42999267578125,
      "low": 143.88999938964844,
      "close": 147.10000610351562,
      "volume": 399600
    },
    {
      "time": "2025-10-03",
      "open": 147.10000610351562,
      "high": 149.35000610351562,
      "low": 146.07000732421875,
      "close": 148.7100067138672,
      "volume": 420300
    },
    {
      "time": "2025-10-06",
      "open": 150,
      "high": 150.02000427246094,
      "low": 147.52000427246094,
      "close": 147.72999572753906,
      "volume": 563700
    },
    {
      "time": "2025-10-07",
      "open": 148.3699951171875,
      "high": 148.99000549316406,
      "low": 146.72000122070312,
      "close": 146.83999633789062,
      "volume": 321700
    },
    {
      "time": "2025-10-08",
      "open": 147.3300018310547,
      "high": 147.8800048828125,
      "low": 146.35000610351562,
      "close": 147.2899932861328,
      "volume": 321000
    },
    {
      "time": "2025-10-09",
      "open": 147.4600067138672,
      "high": 147.4600067138672,
      "low": 143.0500030517578,
      "close": 143.36000061035156,
      "volume": 434700
    },
    {
      "time": "2025-10-10",
      "open": 143.7100067138672,
      "high": 143.7100067138672,
      "low": 136.8300018310547,
      "close": 137.5500030517578,
      "volume": 850500
    },
    {
      "time": "2025-10-13",
      "open": 137.1199951171875,
      "high": 139.10000610351562,
      "low": 136.1300048828125,
      "close": 138.33999633789062,
      "volume": 423500
    },
    {
      "time": "2025-10-14",
      "open": 137.8000030517578,
      "high": 141.14999389648438,
      "low": 137.57000732421875,
      "close": 140.8000030517578,
      "volume": 494800
    },
    {
      "time": "2025-10-15",
      "open": 138.8699951171875,
      "high": 139.4199981689453,
      "low": 135.1999969482422,
      "close": 136.47999572753906,
      "volume": 431900
    },
    {
      "time": "2025-10-16",
      "open": 134.72000122070312,
      "high": 135.52000427246094,
      "low": 130.9199981689453,
      "close": 131.30999755859375,
      "volume": 444300
    },
    {
      "time": "2025-10-17",
      "open": 131.4199981689453,
      "high": 132.02999877929688,
      "low": 130.6999969482422,
      "close": 131.11000061035156,
      "volume": 385300
    },
    {
      "time": "2025-10-20",
      "open": 131.3000030517578,
      "high": 132.1699981689453,
      "low": 130.13999938964844,
      "close": 130.57000732421875,
      "volume": 332400
    },
    {
      "time": "2025-10-21",
      "open": 130.75999450683594,
      "high": 131.5,
      "low": 129.99000549316406,
      "close": 130.94000244140625,
      "volume": 472000
    },
    {
      "time": "2025-10-22",
      "open": 131.5500030517578,
      "high": 132.8000030517578,
      "low": 130.61000061035156,
      "close": 132.4499969482422,
      "volume": 523900
    },
    {
      "time": "2025-10-23",
      "open": 133.52000427246094,
      "high": 133.89999389648438,
      "low": 131.6699981689453,
      "close": 133.60000610351562,
      "volume": 310400
    },
    {
      "time": "2025-10-24",
      "open": 133.8800048828125,
      "high": 134.38999938964844,
      "low": 132.02999877929688,
      "close": 132.22000122070312,
      "volume": 261500
    },
    {
      "time": "2025-10-27",
      "open": 132.67999267578125,
      "high": 133.17999267578125,
      "low": 132.07000732421875,
      "close": 133.02000427246094,
      "volume": 310300
    },
    {
      "time": "2025-10-28",
      "open": 132.4499969482422,
      "high": 133.00999450683594,
      "low": 130.63999938964844,
      "close": 130.82000732421875,
      "volume": 230900
    },
    {
      "time": "2025-10-29",
      "open": 129.94000244140625,
      "high": 130.66000366210938,
      "low": 129.2100067138672,
      "close": 129.80999755859375,
      "volume": 368300
    },
    {
      "time": "2025-10-30",
      "open": 129.7899932861328,
      "high": 132.0500030517578,
      "low": 129.69000244140625,
      "close": 131.00999450683594,
      "volume": 321500
    },
    {
      "time": "2025-10-31",
      "open": 130.10000610351562,
      "high": 131.85000610351562,
      "low": 129.1999969482422,
      "close": 131.67999267578125,
      "volume": 669600
    },
    {
      "time": "2025-11-03",
      "open": 130.74000549316406,
      "high": 131.55999755859375,
      "low": 128.72000122070312,
      "close": 130.3800048828125,
      "volume": 436900
    },
    {
      "time": "2025-11-04",
      "open": 130.75,
      "high": 132.3000030517578,
      "low": 130.02000427246094,
      "close": 131.5,
      "volume": 569800
    },
    {
      "time": "2025-11-05",
      "open": 133.32000732421875,
      "high": 138.74000549316406,
      "low": 132.67999267578125,
      "close": 135.17999267578125,
      "volume": 594400
    },
    {
      "time": "2025-11-06",
      "open": 136.77999877929688,
      "high": 141.8699951171875,
      "low": 136.58999633789062,
      "close": 141.4199981689453,
      "volume": 762900
    },
    {
      "time": "2025-11-07",
      "open": 141,
      "high": 143.16000366210938,
      "low": 135.17999267578125,
      "close": 143.05999755859375,
      "volume": 546000
    },
    {
      "time": "2025-11-10",
      "open": 142.47000122070312,
      "high": 143.33999633789062,
      "low": 140,
      "close": 142.25,
      "volume": 620800
    },
    {
      "time": "2025-11-11",
      "open": 142.25999450683594,
      "high": 143.63999938964844,
      "low": 141.42999267578125,
      "close": 142.3699951171875,
      "volume": 422200
    },
    {
      "time": "2025-11-12",
      "open": 142.57000732421875,
      "high": 143.60000610351562,
      "low": 140.2899932861328,
      "close": 142.0500030517578,
      "volume": 642700
    },
    {
      "time": "2025-11-13",
      "open": 141.9600067138672,
      "high": 143.41000366210938,
      "low": 141.25,
      "close": 143.19000244140625,
      "volume": 553300
    },
    {
      "time": "2025-11-14",
      "open": 142.77999877929688,
      "high": 144.3000030517578,
      "low": 141.83999633789062,
      "close": 142.44000244140625,
      "volume": 521400
    },
    {
      "time": "2025-11-17",
      "open": 140.75,
      "high": 141.02999877929688,
      "low": 138.27999877929688,
      "close": 138.88999938964844,
      "volume": 384700
    },
    {
      "time": "2025-11-18",
      "open": 138.0800018310547,
      "high": 139.3300018310547,
      "low": 137,
      "close": 138.44000244140625,
      "volume": 391900
    },
    {
      "time": "2025-11-19",
      "open": 138.2899932861328,
      "high": 139.11000061035156,
      "low": 136.1999969482422,
      "close": 136.75999450683594,
      "volume": 432400
    },
    {
      "time": "2025-11-20",
      "open": 137.72999572753906,
      "high": 139.05999755859375,
      "low": 136.55999755859375,
      "close": 137.14999389648438,
      "volume": 301900
    },
    {
      "time": "2025-11-21",
      "open": 137.99000549316406,
      "high": 139.13999938964844,
      "low": 137.1300048828125,
      "close": 138.27999877929688,
      "volume": 485400
    },
    {
      "time": "2025-11-24",
      "open": 138.25,
      "high": 138.3300018310547,
      "low": 135.83999633789062,
      "close": 136.2100067138672,
      "volume": 515700
    },
    {
      "time": "2025-11-25",
      "open": 136.99000549316406,
      "high": 138.07000732421875,
      "low": 136.57000732421875,
      "close": 137.5500030517578,
      "volume": 389700
    },
    {
      "time": "2025-11-26",
      "open": 137.5,
      "high": 138.55999755859375,
      "low": 137.1999969482422,
      "close": 137.25999450683594,
      "volume": 335700
    },
    {
      "time": "2025-11-28",
      "open": 137.25999450683594,
      "high": 138.75,
      "low": 137.14999389648438,
      "close": 137.72000122070312,
      "volume": 208600
    },
    {
      "time": "2025-12-01",
      "open": 137.47000122070312,
      "high": 138.0800018310547,
      "low": 135.02999877929688,
      "close": 135.3800048828125,
      "volume": 321700
    },
    {
      "time": "2025-12-02",
      "open": 135.47999572753906,
      "high": 136.6699981689453,
      "low": 133.10000610351562,
      "close": 133.2100067138672,
      "volume": 401700
    },
    {
      "time": "2025-12-03",
      "open": 133.16000366210938,
      "high": 133.97999572753906,
      "low": 130,
      "close": 131.6999969482422,
      "volume": 374300
    },
    {
      "time": "2025-12-04",
      "open": 131.00999450683594,
      "high": 133.47000122070312,
      "low": 131.00999450683594,
      "close": 133.33999633789062,
      "volume": 423700
    },
    {
      "time": "2025-12-05",
      "open": 133.17999267578125,
      "high": 135.1300048828125,
      "low": 131.14999389648438,
      "close": 132.57000732421875,
      "volume": 391300
    },
    {
      "time": "2025-12-08",
      "open": 132.10000610351562,
      "high": 133.67999267578125,
      "low": 130.97000122070312,
      "close": 132.3800048828125,
      "volume": 444600
    },
    {
      "time": "2025-12-09",
      "open": 132.64999389648438,
      "high": 134.55999755859375,
      "low": 132.64999389648438,
      "close": 132.80999755859375,
      "volume": 309500
    },
    {
      "time": "2025-12-10",
      "open": 132.3699951171875,
      "high": 133.58999633789062,
      "low": 132.17999267578125,
      "close": 133.05999755859375,
      "volume": 472900
    },
    {
      "time": "2025-12-11",
      "open": 133.4499969482422,
      "high": 136.66000366210938,
      "low": 133.36000061035156,
      "close": 136.07000732421875,
      "volume": 566300
    },
    {
      "time": "2025-12-12",
      "open": 137,
      "high": 137.61000061035156,
      "low": 136,
      "close": 137.22999572753906,
      "volume": 322300
    },
    {
      "time": "2025-12-15",
      "open": 138.2899932861328,
      "high": 138.4199981689453,
      "low": 136.60000610351562,
      "close": 137.4499969482422,
      "volume": 406900
    },
    {
      "time": "2025-12-16",
      "open": 138.32000732421875,
      "high": 138.32000732421875,
      "low": 134.92999267578125,
      "close": 136.35000610351562,
      "volume": 413400
    },
    {
      "time": "2025-12-17",
      "open": 135.8000030517578,
      "high": 138.1300048828125,
      "low": 134.72000122070312,
      "close": 137.97000122070312,
      "volume": 533300
    },
    {
      "time": "2025-12-18",
      "open": 137.64999389648438,
      "high": 138.3000030517578,
      "low": 136.1999969482422,
      "close": 137.94000244140625,
      "volume": 562200
    },
    {
      "time": "2025-12-19",
      "open": 137.5399932861328,
      "high": 138.22999572753906,
      "low": 136.5500030517578,
      "close": 137.4600067138672,
      "volume": 731000
    },
    {
      "time": "2025-12-22",
      "open": 136.5500030517578,
      "high": 138.63999938964844,
      "low": 136.24000549316406,
      "close": 137.9499969482422,
      "volume": 336700
    },
    {
      "time": "2025-12-23",
      "open": 138.1699981689453,
      "high": 139.0399932861328,
      "low": 137.91000366210938,
      "close": 138.27000427246094,
      "volume": 255700
    },
    {
      "time": "2025-12-24",
      "open": 138.1699981689453,
      "high": 138.6699981689453,
      "low": 137.08999633789062,
      "close": 138.08999633789062,
      "volume": 108600
    },
    {
      "time": "2025-12-26",
      "open": 137.97000122070312,
      "high": 138.60000610351562,
      "low": 137.41000366210938,
      "close": 138.16000366210938,
      "volume": 225700
    },
    {
      "time": "2025-12-29",
      "open": 138.36000061035156,
      "high": 138.47000122070312,
      "low": 137.6999969482422,
      "close": 137.94000244140625,
      "volume": 276900
    },
    {
      "time": "2025-12-30",
      "open": 138.47000122070312,
      "high": 139.75,
      "low": 137.58999633789062,
      "close": 137.8699951171875,
      "volume": 245800
    },
    {
      "time": "2025-12-31",
      "open": 137.7899932861328,
      "high": 137.88999938964844,
      "low": 136.5399932861328,
      "close": 136.67999267578125,
      "volume": 337400
    },
    {
      "time": "2026-01-02",
      "open": 136.57000732421875,
      "high": 136.67999267578125,
      "low": 134.02000427246094,
      "close": 134.7899932861328,
      "volume": 439300
    },
    {
      "time": "2026-01-05",
      "open": 134.7899932861328,
      "high": 136.8699951171875,
      "low": 133.1999969482422,
      "close": 135.63999938964844,
      "volume": 434600
    },
    {
      "time": "2026-01-06",
      "open": 134.47999572753906,
      "high": 134.75999450683594,
      "low": 132.35000610351562,
      "close": 132.41000366210938,
      "volume": 468500
    },
    {
      "time": "2026-01-07",
      "open": 132.41000366210938,
      "high": 133.50999450683594,
      "low": 131.9499969482422,
      "close": 133.22999572753906,
      "volume": 482100
    },
    {
      "time": "2026-01-08",
      "open": 133.4199981689453,
      "high": 135.77000427246094,
      "low": 133.00999450683594,
      "close": 135.0399932861328,
      "volume": 343300
    },
    {
      "time": "2026-01-09",
      "open": 134.72000122070312,
      "high": 135.47999572753906,
      "low": 132.24000549316406,
      "close": 132.30999755859375,
      "volume": 313200
    },
    {
      "time": "2026-01-12",
      "open": 131.94000244140625,
      "high": 133.0500030517578,
      "low": 130.83999633789062,
      "close": 131.60000610351562,
      "volume": 287000
    },
    {
      "time": "2026-01-13",
      "open": 131.3699951171875,
      "high": 131.6199951171875,
      "low": 129.25999450683594,
      "close": 129.52000427246094,
      "volume": 411500
    },
    {
      "time": "2026-01-14",
      "open": 129.91000366210938,
      "high": 132.49000549316406,
      "low": 129.58999633789062,
      "close": 131.83999633789062,
      "volume": 613500
    },
    {
      "time": "2026-01-15",
      "open": 133.47999572753906,
      "high": 134.10000610351562,
      "low": 131.60000610351562,
      "close": 131.89999389648438,
      "volume": 367200
    },
    {
      "time": "2026-01-16",
      "open": 131.1199951171875,
      "high": 131.80999755859375,
      "low": 130.47999572753906,
      "close": 131.05999755859375,
      "volume": 347400
    },
    {
      "time": "2026-01-20",
      "open": 130.66000366210938,
      "high": 132.88999938964844,
      "low": 130.0500030517578,
      "close": 131.64999389648438,
      "volume": 419400
    },
    {
      "time": "2026-01-21",
      "open": 131.9199981689453,
      "high": 132.8300018310547,
      "low": 129.9199981689453,
      "close": 131.38999938964844,
      "volume": 541300
    },
    {
      "time": "2026-01-22",
      "open": 130.63999938964844,
      "high": 132.38999938964844,
      "low": 127.83999633789062,
      "close": 128.38999938964844,
      "volume": 633500
    },
    {
      "time": "2026-01-23",
      "open": 128.05999755859375,
      "high": 128.41000366210938,
      "low": 126.08999633789062,
      "close": 127.79000091552734,
      "volume": 696700
    },
    {
      "time": "2026-01-26",
      "open": 128.4499969482422,
      "high": 129.72999572753906,
      "low": 127.54000091552734,
      "close": 128.02000427246094,
      "volume": 584800
    },
    {
      "time": "2026-01-27",
      "open": 128.05999755859375,
      "high": 128.61000061035156,
      "low": 127.0199966430664,
      "close": 127.8499984741211,
      "volume": 482900
    },
    {
      "time": "2026-01-28",
      "open": 127.8499984741211,
      "high": 129.42999267578125,
      "low": 127.8499984741211,
      "close": 128.4499969482422,
      "volume": 433800
    },
    {
      "time": "2026-01-29",
      "open": 129.63999938964844,
      "high": 130.9199981689453,
      "low": 128.02000427246094,
      "close": 128.80999755859375,
      "volume": 716100
    },
    {
      "time": "2026-01-30",
      "open": 128.92999267578125,
      "high": 130.49000549316406,
      "low": 127.43000030517578,
      "close": 130.27000427246094,
      "volume": 1728000
    },
    {
      "time": "2026-02-02",
      "open": 130.27000427246094,
      "high": 131.24000549316406,
      "low": 129.42999267578125,
      "close": 130.13999938964844,
      "volume": 526200
    },
    {
      "time": "2026-02-03",
      "open": 129.08999633789062,
      "high": 132.08999633789062,
      "low": 129.08999633789062,
      "close": 130.25,
      "volume": 616600
    },
    {
      "time": "2026-02-04",
      "open": 127.47000122070312,
      "high": 132.5,
      "low": 126,
      "close": 126.18000030517578,
      "volume": 1044000
    },
    {
      "time": "2026-02-05",
      "open": 126.12999725341797,
      "high": 130.38999938964844,
      "low": 126.12999725341797,
      "close": 129.67999267578125,
      "volume": 898000
    },
    {
      "time": "2026-02-06",
      "open": 130.4199981689453,
      "high": 131.5800018310547,
      "low": 129.25,
      "close": 131.0399932861328,
      "volume": 719300
    },
    {
      "time": "2026-02-09",
      "open": 131.32000732421875,
      "high": 132.6999969482422,
      "low": 129.1699981689453,
      "close": 129.63999938964844,
      "volume": 580300
    },
    {
      "time": "2026-02-10",
      "open": 129.1199951171875,
      "high": 130.38999938964844,
      "low": 128.1999969482422,
      "close": 129.42999267578125,
      "volume": 656400
    },
    {
      "time": "2026-02-11",
      "open": 129.35000610351562,
      "high": 130.5,
      "low": 128.42999267578125,
      "close": 128.8699951171875,
      "volume": 714700
    },
    {
      "time": "2026-02-12",
      "open": 129.36000061035156,
      "high": 130.08999633789062,
      "low": 128.0399932861328,
      "close": 129,
      "volume": 944100
    },
    {
      "time": "2026-02-13",
      "open": 127.5,
      "high": 128.9499969482422,
      "low": 126.75,
      "close": 128.9499969482422,
      "volume": 617000
    },
    {
      "time": "2026-02-17",
      "open": 129.5,
      "high": 131.64999389648438,
      "low": 128.3800048828125,
      "close": 131.10000610351562,
      "volume": 470200
    },
    {
      "time": "2026-02-18",
      "open": 130.9600067138672,
      "high": 130.9600067138672,
      "low": 127.83999633789062,
      "close": 129.6199951171875,
      "volume": 480600
    },
    {
      "time": "2026-02-19",
      "open": 129.60000610351562,
      "high": 131,
      "low": 129.42999267578125,
      "close": 130.3699951171875,
      "volume": 455200
    },
    {
      "time": "2026-02-20",
      "open": 130.8699951171875,
      "high": 131.3800048828125,
      "low": 128.32000732421875,
      "close": 130.2100067138672,
      "volume": 506300
    },
    {
      "time": "2026-02-23",
      "open": 129.47999572753906,
      "high": 131.30999755859375,
      "low": 129.4499969482422,
      "close": 129.61000061035156,
      "volume": 722300
    },
    {
      "time": "2026-02-24",
      "open": 129.97999572753906,
      "high": 130.91000366210938,
      "low": 128.22000122070312,
      "close": 130.85000610351562,
      "volume": 555700
    },
    {
      "time": "2026-02-25",
      "open": 130.89999389648438,
      "high": 132.16000366210938,
      "low": 129.66000366210938,
      "close": 131.77999877929688,
      "volume": 848400
    },
    {
      "time": "2026-02-26",
      "open": 132.5,
      "high": 133.8800048828125,
      "low": 131.75999450683594,
      "close": 133.35000610351562,
      "volume": 652000
    },
    {
      "time": "2026-02-27",
      "open": 132.83999633789062,
      "high": 134.00999450683594,
      "low": 131.66000366210938,
      "close": 132.97999572753906,
      "volume": 5588800
    },
    {
      "time": "2026-03-02",
      "open": 132.89999389648438,
      "high": 135.41000366210938,
      "low": 132.55999755859375,
      "close": 134.5,
      "volume": 485900
    },
    {
      "time": "2026-03-03",
      "open": 132.75999450683594,
      "high": 132.75999450683594,
      "low": 129.14999389648438,
      "close": 131.91000366210938,
      "volume": 575300
    },
    {
      "time": "2026-03-04",
      "open": 131.6300048828125,
      "high": 133.1999969482422,
      "low": 130,
      "close": 132.7899932861328,
      "volume": 492600
    },
    {
      "time": "2026-03-05",
      "open": 132.05999755859375,
      "high": 132.33999633789062,
      "low": 130.6999969482422,
      "close": 131.57000732421875,
      "volume": 448800
    },
    {
      "time": "2026-03-06",
      "open": 131.16000366210938,
      "high": 131.16000366210938,
      "low": 128.41000366210938,
      "close": 130.74000549316406,
      "volume": 405200
    },
    {
      "time": "2026-03-09",
      "open": 130.7100067138672,
      "high": 130.7100067138672,
      "low": 127.62000274658203,
      "close": 129.25,
      "volume": 366000
    },
    {
      "time": "2026-03-10",
      "open": 129.02000427246094,
      "high": 130.5399932861328,
      "low": 128.39999389648438,
      "close": 128.9499969482422,
      "volume": 413000
    },
    {
      "time": "2026-03-11",
      "open": 128.2100067138672,
      "high": 128.8300018310547,
      "low": 127.19999694824219,
      "close": 127.30000305175781,
      "volume": 507400
    },
    {
      "time": "2026-03-12",
      "open": 126.5,
      "high": 129.39999389648438,
      "low": 125.5,
      "close": 128.2100067138672,
      "volume": 467800
    },
    {
      "time": "2026-03-13",
      "open": 129.69000244140625,
      "high": 129.69000244140625,
      "low": 128.0500030517578,
      "close": 128.08999633789062,
      "volume": 435300
    },
    {
      "time": "2026-03-16",
      "open": 128.88999938964844,
      "high": 129.9499969482422,
      "low": 127.6500015258789,
      "close": 128.1199951171875,
      "volume": 485700
    },
    {
      "time": "2026-03-17",
      "open": 128.38999938964844,
      "high": 129.27999877929688,
      "low": 127.80000305175781,
      "close": 128.5800018310547,
      "volume": 359200
    },
    {
      "time": "2026-03-18",
      "open": 128.3300018310547,
      "high": 128.5399932861328,
      "low": 126.94999694824219,
      "close": 127.01000213623047,
      "volume": 405100
    },
    {
      "time": "2026-03-19",
      "open": 126.97000122070312,
      "high": 127.41999816894531,
      "low": 124.0999984741211,
      "close": 124.47000122070312,
      "volume": 536600
    },
    {
      "time": "2026-03-20",
      "open": 124.37999725341797,
      "high": 124.72000122070312,
      "low": 123.29000091552734,
      "close": 124.18000030517578,
      "volume": 2706000
    },
    {
      "time": "2026-03-23",
      "open": 125.83999633789062,
      "high": 128.9600067138672,
      "low": 124.8499984741211,
      "close": 127.31999969482422,
      "volume": 717500
    },
    {
      "time": "2026-03-24",
      "open": 126.94999694824219,
      "high": 128.2100067138672,
      "low": 126.20999908447266,
      "close": 127.7300033569336,
      "volume": 400000
    },
    {
      "time": "2026-03-25",
      "open": 128.52999877929688,
      "high": 129.00999450683594,
      "low": 126.20999908447266,
      "close": 126.8499984741211,
      "volume": 433600
    },
    {
      "time": "2026-03-26",
      "open": 126.63999938964844,
      "high": 129.16000366210938,
      "low": 126.52999877929688,
      "close": 128.92999267578125,
      "volume": 469000
    },
    {
      "time": "2026-03-27",
      "open": 128.97000122070312,
      "high": 128.97000122070312,
      "low": 125.25,
      "close": 125.77999877929688,
      "volume": 369000
    },
    {
      "time": "2026-03-30",
      "open": 126.80000305175781,
      "high": 127.2699966430664,
      "low": 125.44000244140625,
      "close": 127.13999938964844,
      "volume": 488000
    },
    {
      "time": "2026-03-31",
      "open": 128.1999969482422,
      "high": 130.64999389648438,
      "low": 125.77999877929688,
      "close": 127.70999908447266,
      "volume": 495700
    },
    {
      "time": "2026-04-01",
      "open": 127.6500015258789,
      "high": 128.35000610351562,
      "low": 126.87000274658203,
      "close": 127.77999877929688,
      "volume": 438900
    },
    {
      "time": "2026-04-02",
      "open": 128.22000122070312,
      "high": 130,
      "low": 127.41999816894531,
      "close": 129.7100067138672,
      "volume": 387400
    },
    {
      "time": "2026-04-06",
      "open": 129.00999450683594,
      "high": 130.07000732421875,
      "low": 128.82000732421875,
      "close": 129.89999389648438,
      "volume": 287100
    },
    {
      "time": "2026-04-07",
      "open": 129.67999267578125,
      "high": 131.25,
      "low": 128.52999877929688,
      "close": 130.63999938964844,
      "volume": 353800
    },
    {
      "time": "2026-04-08",
      "open": 131,
      "high": 132.4600067138672,
      "low": 129.55999755859375,
      "close": 131.8800048828125,
      "volume": 597500
    },
    {
      "time": "2026-04-09",
      "open": 131.8800048828125,
      "high": 133.94000244140625,
      "low": 131.27999877929688,
      "close": 132.4499969482422,
      "volume": 394900
    },
    {
      "time": "2026-04-10",
      "open": 132.07000732421875,
      "high": 132.07000732421875,
      "low": 129.80999755859375,
      "close": 130.69000244140625,
      "volume": 400000
    },
    {
      "time": "2026-04-13",
      "open": 130.24000549316406,
      "high": 132.3000030517578,
      "low": 129.64999389648438,
      "close": 132.17999267578125,
      "volume": 477000
    },
    {
      "time": "2026-04-14",
      "open": 131.35000610351562,
      "high": 132.66000366210938,
      "low": 130.52999877929688,
      "close": 130.57000732421875,
      "volume": 409500
    },
    {
      "time": "2026-04-15",
      "open": 129.50999450683594,
      "high": 131.08999633789062,
      "low": 128.1699981689453,
      "close": 130.58999633789062,
      "volume": 588400
    },
    {
      "time": "2026-04-16",
      "open": 130.2899932861328,
      "high": 131.55999755859375,
      "low": 129.64999389648438,
      "close": 130.52999877929688,
      "volume": 353900
    },
    {
      "time": "2026-04-17",
      "open": 130.10000610351562,
      "high": 132.3699951171875,
      "low": 130.10000610351562,
      "close": 131.4600067138672,
      "volume": 489300
    },
    {
      "time": "2026-04-20",
      "open": 131.47000122070312,
      "high": 132.75,
      "low": 129.25999450683594,
      "close": 129.97999572753906,
      "volume": 615600
    },
    {
      "time": "2026-04-21",
      "open": 130.4600067138672,
      "high": 131.0500030517578,
      "low": 128.88999938964844,
      "close": 130.6699981689453,
      "volume": 576400
    },
    {
      "time": "2026-04-22",
      "open": 130.44000244140625,
      "high": 130.44000244140625,
      "low": 128.08999633789062,
      "close": 130.22999572753906,
      "volume": 565200
    },
    {
      "time": "2026-04-23",
      "open": 130.6199951171875,
      "high": 133.1300048828125,
      "low": 130.39999389648438,
      "close": 132.22999572753906,
      "volume": 477100
    },
    {
      "time": "2026-04-24",
      "open": 131.9199981689453,
      "high": 131.9199981689453,
      "low": 129.8300018310547,
      "close": 130.27999877929688,
      "volume": 435400
    },
    {
      "time": "2026-04-27",
      "open": 130.02999877929688,
      "high": 131.52000427246094,
      "low": 129.3000030517578,
      "close": 129.5500030517578,
      "volume": 399400
    },
    {
      "time": "2026-04-28",
      "open": 131,
      "high": 132.10000610351562,
      "low": 129.94000244140625,
      "close": 131.3699951171875,
      "volume": 403600
    },
    {
      "time": "2026-04-29",
      "open": 130.5800018310547,
      "high": 130.75999450683594,
      "low": 128.38999938964844,
      "close": 129.4199981689453,
      "volume": 536300
    },
    {
      "time": "2026-04-30",
      "open": 126.1500015258789,
      "high": 133.3699951171875,
      "low": 123.08999633789062,
      "close": 133.27000427246094,
      "volume": 933700
    },
    {
      "time": "2026-05-01",
      "open": 134.0399932861328,
      "high": 134.8699951171875,
      "low": 130.88999938964844,
      "close": 131.63999938964844,
      "volume": 589700
    },
    {
      "time": "2026-05-04",
      "open": 130.75,
      "high": 132.3000030517578,
      "low": 129.63999938964844,
      "close": 131.39999389648438,
      "volume": 385700
    },
    {
      "time": "2026-05-05",
      "open": 131.7100067138672,
      "high": 133.49000549316406,
      "low": 131.35000610351562,
      "close": 131.6300048828125,
      "volume": 608500
    },
    {
      "time": "2026-05-06",
      "open": 131.3699951171875,
      "high": 133.75,
      "low": 131.3699951171875,
      "close": 132.25,
      "volume": 539000
    },
    {
      "time": "2026-05-07",
      "open": 131.6300048828125,
      "high": 132.7899932861328,
      "low": 130.1300048828125,
      "close": 131.6999969482422,
      "volume": 551600
    },
    {
      "time": "2026-05-08",
      "open": 131.02999877929688,
      "high": 131.97999572753906,
      "low": 130.02999877929688,
      "close": 131.32000732421875,
      "volume": 383900
    },
    {
      "time": "2026-05-11",
      "open": 132.11000061035156,
      "high": 132.83999633789062,
      "low": 130.4199981689453,
      "close": 131.97000122070312,
      "volume": 362700
    },
    {
      "time": "2026-05-12",
      "open": 132.49000549316406,
      "high": 134.57000732421875,
      "low": 131.8000030517578,
      "close": 133.50999450683594,
      "volume": 378000
    },
    {
      "time": "2026-05-13",
      "open": 133.3300018310547,
      "high": 133.85000610351562,
      "low": 131.4600067138672,
      "close": 132.3699951171875,
      "volume": 458600
    },
    {
      "time": "2026-05-14",
      "open": 132.97999572753906,
      "high": 133.97999572753906,
      "low": 132.33999633789062,
      "close": 132.61000061035156,
      "volume": 315400
    },
    {
      "time": "2026-05-15",
      "open": 133.97999572753906,
      "high": 135,
      "low": 132.75,
      "close": 134.3000030517578,
      "volume": 307000
    },
    {
      "time": "2026-05-18",
      "open": 134.35000610351562,
      "high": 137.41000366210938,
      "low": 134.14999389648438,
      "close": 136.8800048828125,
      "volume": 421800
    },
    {
      "time": "2026-05-19",
      "open": 137.05999755859375,
      "high": 138,
      "low": 135.30999755859375,
      "close": 136.30999755859375,
      "volume": 520000
    },
    {
      "time": "2026-05-20",
      "open": 137.1199951171875,
      "high": 137.88999938964844,
      "low": 135.30999755859375,
      "close": 136.94000244140625,
      "volume": 270500
    },
    {
      "time": "2026-05-21",
      "open": 136.32000732421875,
      "high": 137.47999572753906,
      "low": 134.5500030517578,
      "close": 137.24000549316406,
      "volume": 312400
    },
    {
      "time": "2026-05-22",
      "open": 137.13999938964844,
      "high": 137.94000244140625,
      "low": 135.89999389648438,
      "close": 136.69000244140625,
      "volume": 227400
    },
    {
      "time": "2026-05-26",
      "open": 136.10000610351562,
      "high": 136.69000244140625,
      "low": 135.4600067138672,
      "close": 135.72999572753906,
      "volume": 349800
    },
    {
      "time": "2026-05-27",
      "open": 135.61000061035156,
      "high": 136.25999450683594,
      "low": 133.27000427246094,
      "close": 133.5800018310547,
      "volume": 249800
    },
    {
      "time": "2026-05-28",
      "open": 133.1199951171875,
      "high": 134.4600067138672,
      "low": 131.9600067138672,
      "close": 132,
      "volume": 367400
    },
    {
      "time": "2026-05-29",
      "open": 131.58999633789062,
      "high": 132.35000610351562,
      "low": 129.55999755859375,
      "close": 129.8000030517578,
      "volume": 770300
    },
    {
      "time": "2026-06-01",
      "open": 127.81999969482422,
      "high": 129.8800048828125,
      "low": 127.68000030517578,
      "close": 128.27000427246094,
      "volume": 498900
    },
    {
      "time": "2026-06-02",
      "open": 128.14999389648438,
      "high": 130.30999755859375,
      "low": 127.5,
      "close": 128.77999877929688,
      "volume": 630700
    },
    {
      "time": "2026-06-03",
      "open": 128.64999389648438,
      "high": 129.74000549316406,
      "low": 127.98999786376953,
      "close": 128.8699951171875,
      "volume": 496500
    },
    {
      "time": "2026-06-04",
      "open": 130.33999633789062,
      "high": 131.33999633789062,
      "low": 128.3000030517578,
      "close": 128.55999755859375,
      "volume": 389300
    },
    {
      "time": "2026-06-05",
      "open": 129.64999389648438,
      "high": 133.35000610351562,
      "low": 129.64999389648438,
      "close": 132.4600067138672,
      "volume": 446900
    },
    {
      "time": "2026-06-08",
      "open": 131.2899932861328,
      "high": 132.47999572753906,
      "low": 130.63999938964844,
      "close": 131.07000732421875,
      "volume": 471400
    },
    {
      "time": "2026-06-09",
      "open": 131.47000122070312,
      "high": 133.6999969482422,
      "low": 130.30999755859375,
      "close": 131.27999877929688,
      "volume": 488500
    },
    {
      "time": "2026-06-10",
      "open": 132.3699951171875,
      "high": 134.27999877929688,
      "low": 132.33999633789062,
      "close": 132.4199981689453,
      "volume": 558200
    },
    {
      "time": "2026-06-11",
      "open": 133.33999633789062,
      "high": 134.36000061035156,
      "low": 132.39999389648438,
      "close": 132.39999389648438,
      "volume": 605700
    },
    {
      "time": "2026-06-12",
      "open": 132.39999389648438,
      "high": 134.25,
      "low": 132.30999755859375,
      "close": 134.10000610351562,
      "volume": 492700
    },
    {
      "time": "2026-06-15",
      "open": 133.67999267578125,
      "high": 134.41000366210938,
      "low": 133.02999877929688,
      "close": 133.8000030517578,
      "volume": 746200
    },
    {
      "time": "2026-06-16",
      "open": 134.00999450683594,
      "high": 135.72000122070312,
      "low": 133.22999572753906,
      "close": 134.63999938964844,
      "volume": 859600
    },
    {
      "time": "2026-06-17",
      "open": 134,
      "high": 135.89999389648438,
      "low": 132.5500030517578,
      "close": 133.35000610351562,
      "volume": 723200
    },
    {
      "time": "2026-06-18",
      "open": 133.35000610351562,
      "high": 133.47999572753906,
      "low": 131.39999389648438,
      "close": 132.89999389648438,
      "volume": 1319000
    },
    {
      "time": "2026-06-22",
      "open": 133.17999267578125,
      "high": 135.9199981689453,
      "low": 131.58999633789062,
      "close": 134.32000732421875,
      "volume": 590700
    },
    {
      "time": "2026-06-23",
      "open": 135.38999938964844,
      "high": 137.14999389648438,
      "low": 134.11000061035156,
      "close": 137.0800018310547,
      "volume": 693000
    },
    {
      "time": "2026-06-24",
      "open": 137.66000366210938,
      "high": 139.6300048828125,
      "low": 136.4199981689453,
      "close": 138.22999572753906,
      "volume": 383600
    },
    {
      "time": "2026-06-25",
      "open": 137.61000061035156,
      "high": 139.50999450683594,
      "low": 135.58999633789062,
      "close": 135.88999938964844,
      "volume": 308600
    },
    {
      "time": "2026-06-26",
      "open": 136.4199981689453,
      "high": 139.22000122070312,
      "low": 135.99000549316406,
      "close": 139.17999267578125,
      "volume": 719000
    },
    {
      "time": "2026-06-29",
      "open": 138.6300048828125,
      "high": 139.89999389648438,
      "low": 137.99000549316406,
      "close": 139.88999938964844,
      "volume": 347800
    },
    {
      "time": "2026-06-30",
      "open": 139.50999450683594,
      "high": 141.16000366210938,
      "low": 138.3300018310547,
      "close": 139.94000244140625,
      "volume": 416500
    },
    {
      "time": "2026-07-01",
      "open": 140.00999450683594,
      "high": 142.38999938964844,
      "low": 140,
      "close": 140.72000122070312,
      "volume": 423400
    },
    {
      "time": "2026-07-02",
      "open": 141.33999633789062,
      "high": 143.2899932861328,
      "low": 139.5500030517578,
      "close": 142.75,
      "volume": 941200
    },
    {
      "time": "2026-07-06",
      "open": 142.49000549316406,
      "high": 143.3300018310547,
      "low": 141.30999755859375,
      "close": 142.02999877929688,
      "volume": 600500
    },
    {
      "time": "2026-07-07",
      "open": 143.38999938964844,
      "high": 145.19000244140625,
      "low": 142.07000732421875,
      "close": 142.8000030517578,
      "volume": 423700
    },
    {
      "time": "2026-07-08",
      "open": 144.00999450683594,
      "high": 144.05999755859375,
      "low": 140.94000244140625,
      "close": 141.1999969482422,
      "volume": 501800
    },
    {
      "time": "2026-07-09",
      "open": 142.05999755859375,
      "high": 142.60000610351562,
      "low": 140.67999267578125,
      "close": 142.2899932861328,
      "volume": 612900
    },
    {
      "time": "2026-07-10",
      "open": 142.25999450683594,
      "high": 142.82000732421875,
      "low": 140.55999755859375,
      "close": 141.3800048828125,
      "volume": 462900
    },
    {
      "time": "2026-07-13",
      "open": 142.6300048828125,
      "high": 143.8000030517578,
      "low": 141.8300018310547,
      "close": 143.35000610351562,
      "volume": 472000
    },
    {
      "time": "2026-07-14",
      "open": 142.6699981689453,
      "high": 143.58999633789062,
      "low": 141.02999877929688,
      "close": 141.14999389648438,
      "volume": 339300
    },
    {
      "time": "2026-07-15",
      "open": 138.36000061035156,
      "high": 139.72999572753906,
      "low": 136.72999572753906,
      "close": 137.8800048828125,
      "volume": 425800
    },
    {
      "time": "2026-07-16",
      "open": 137.5399932861328,
      "high": 139.9499969482422,
      "low": 137.5399932861328,
      "close": 139.92999267578125,
      "volume": 388200
    },
    {
      "time": "2026-07-17",
      "open": 141.14999389648438,
      "high": 143.2100067138672,
      "low": 139.10000610351562,
      "close": 141.88999938964844,
      "volume": 446800
    },
    {
      "time": "2026-07-20",
      "open": 142.24000549316406,
      "high": 142.99000549316406,
      "low": 141.52000427246094,
      "close": 142.25999450683594,
      "volume": 326000
    },
    {
      "time": "2026-07-21",
      "open": 141.8800048828125,
      "high": 141.9600067138672,
      "low": 140.1300048828125,
      "close": 141.4499969482422,
      "volume": 315700
    },
    {
      "time": "2026-07-22",
      "open": 141.4199981689453,
      "high": 142.2899932861328,
      "low": 139.7100067138672,
      "close": 140.41000366210938,
      "volume": 304500
    },
    {
      "time": "2026-07-23",
      "open": 139.5800018310547,
      "high": 141.3000030517578,
      "low": 138.82000732421875,
      "close": 141.16000366210938,
      "volume": 311600
    },
    {
      "time": "2026-07-24",
      "open": 141.42999267578125,
      "high": 143.80999755859375,
      "low": 141.38999938964844,
      "close": 143.75999450683594,
      "volume": 244286
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 135.5263999938965
    },
    {
      "time": "2025-10-06",
      "value": 135.9567999267578
    },
    {
      "time": "2025-10-07",
      "value": 136.39399978637695
    },
    {
      "time": "2025-10-08",
      "value": 136.82579971313476
    },
    {
      "time": "2025-10-09",
      "value": 137.21699966430663
    },
    {
      "time": "2025-10-10",
      "value": 137.46999969482422
    },
    {
      "time": "2025-10-13",
      "value": 137.78839965820313
    },
    {
      "time": "2025-10-14",
      "value": 138.13239974975585
    },
    {
      "time": "2025-10-15",
      "value": 138.37559967041017
    },
    {
      "time": "2025-10-16",
      "value": 138.44859954833984
    },
    {
      "time": "2025-10-17",
      "value": 138.5125994873047
    },
    {
      "time": "2025-10-20",
      "value": 138.53719970703125
    },
    {
      "time": "2025-10-21",
      "value": 138.58859985351563
    },
    {
      "time": "2025-10-22",
      "value": 138.62199981689454
    },
    {
      "time": "2025-10-23",
      "value": 138.6179998779297
    },
    {
      "time": "2025-10-24",
      "value": 138.59539978027342
    },
    {
      "time": "2025-10-27",
      "value": 138.62259979248046
    },
    {
      "time": "2025-10-28",
      "value": 138.63119995117188
    },
    {
      "time": "2025-10-29",
      "value": 138.57239990234376
    },
    {
      "time": "2025-10-30",
      "value": 138.51039978027345
    },
    {
      "time": "2025-10-31",
      "value": 138.48279968261718
    },
    {
      "time": "2025-11-03",
      "value": 138.3981997680664
    },
    {
      "time": "2025-11-04",
      "value": 138.3563998413086
    },
    {
      "time": "2025-11-05",
      "value": 138.37399963378905
    },
    {
      "time": "2025-11-06",
      "value": 138.48059967041016
    },
    {
      "time": "2025-11-07",
      "value": 138.61019958496092
    },
    {
      "time": "2025-11-10",
      "value": 138.7379995727539
    },
    {
      "time": "2025-11-11",
      "value": 138.8479995727539
    },
    {
      "time": "2025-11-12",
      "value": 138.94059967041017
    },
    {
      "time": "2025-11-13",
      "value": 139.01079986572265
    },
    {
      "time": "2025-11-14",
      "value": 139.0866000366211
    },
    {
      "time": "2025-11-17",
      "value": 139.11119995117187
    },
    {
      "time": "2025-11-18",
      "value": 139.11239990234375
    },
    {
      "time": "2025-11-19",
      "value": 139.10379974365233
    },
    {
      "time": "2025-11-20",
      "value": 139.04399963378907
    },
    {
      "time": "2025-11-21",
      "value": 139.01239959716796
    },
    {
      "time": "2025-11-24",
      "value": 138.95019958496093
    },
    {
      "time": "2025-11-25",
      "value": 138.92759979248046
    },
    {
      "time": "2025-11-26",
      "value": 138.89199981689453
    },
    {
      "time": "2025-11-28",
      "value": 138.83059997558593
    },
    {
      "time": "2025-12-01",
      "value": 138.71279998779298
    },
    {
      "time": "2025-12-02",
      "value": 138.53100006103514
    },
    {
      "time": "2025-12-03",
      "value": 138.29440002441407
    },
    {
      "time": "2025-12-04",
      "value": 138.07220001220702
    },
    {
      "time": "2025-12-05",
      "value": 137.86080017089844
    },
    {
      "time": "2025-12-08",
      "value": 137.6036001586914
    },
    {
      "time": "2025-12-09",
      "value": 137.36900024414064
    },
    {
      "time": "2025-12-10",
      "value": 137.11580017089844
    },
    {
      "time": "2025-12-11",
      "value": 136.9072003173828
    },
    {
      "time": "2025-12-12",
      "value": 136.7098001098633
    },
    {
      "time": "2025-12-15",
      "value": 136.48459991455078
    },
    {
      "time": "2025-12-16",
      "value": 136.2570001220703
    },
    {
      "time": "2025-12-17",
      "value": 136.07960021972656
    },
    {
      "time": "2025-12-18",
      "value": 135.89260040283204
    },
    {
      "time": "2025-12-19",
      "value": 135.77460052490235
    },
    {
      "time": "2025-12-22",
      "value": 135.78260040283203
    },
    {
      "time": "2025-12-23",
      "value": 135.78120056152343
    },
    {
      "time": "2025-12-24",
      "value": 135.72700042724608
    },
    {
      "time": "2025-12-26",
      "value": 135.7606005859375
    },
    {
      "time": "2025-12-29",
      "value": 135.89320068359376
    },
    {
      "time": "2025-12-30",
      "value": 136.02840057373047
    },
    {
      "time": "2025-12-31",
      "value": 136.15060028076172
    },
    {
      "time": "2026-01-02",
      "value": 136.22760009765625
    },
    {
      "time": "2026-01-05",
      "value": 136.29140014648436
    },
    {
      "time": "2026-01-06",
      "value": 136.26760009765624
    },
    {
      "time": "2026-01-07",
      "value": 136.28779998779297
    },
    {
      "time": "2026-01-08",
      "value": 136.3281997680664
    },
    {
      "time": "2026-01-09",
      "value": 136.3579995727539
    },
    {
      "time": "2026-01-12",
      "value": 136.39379974365235
    },
    {
      "time": "2026-01-13",
      "value": 136.36399993896484
    },
    {
      "time": "2026-01-14",
      "value": 136.36720001220704
    },
    {
      "time": "2026-01-15",
      "value": 136.39759979248046
    },
    {
      "time": "2026-01-16",
      "value": 136.38879974365236
    },
    {
      "time": "2026-01-20",
      "value": 136.3181997680664
    },
    {
      "time": "2026-01-21",
      "value": 136.11759979248046
    },
    {
      "time": "2026-01-22",
      "value": 135.82419982910156
    },
    {
      "time": "2026-01-23",
      "value": 135.5349998474121
    },
    {
      "time": "2026-01-26",
      "value": 135.24800003051757
    },
    {
      "time": "2026-01-27",
      "value": 134.96399993896483
    },
    {
      "time": "2026-01-28",
      "value": 134.66919982910156
    },
    {
      "time": "2026-01-29",
      "value": 134.39659973144532
    },
    {
      "time": "2026-01-30",
      "value": 134.22419982910156
    },
    {
      "time": "2026-02-02",
      "value": 134.0581997680664
    },
    {
      "time": "2026-02-03",
      "value": 133.9279998779297
    },
    {
      "time": "2026-02-04",
      "value": 133.70860000610352
    },
    {
      "time": "2026-02-05",
      "value": 133.5365998840332
    },
    {
      "time": "2026-02-06",
      "value": 133.43319961547851
    },
    {
      "time": "2026-02-09",
      "value": 133.27499954223632
    },
    {
      "time": "2026-02-10",
      "value": 133.11839950561523
    },
    {
      "time": "2026-02-11",
      "value": 132.94139938354493
    },
    {
      "time": "2026-02-12",
      "value": 132.81379928588868
    },
    {
      "time": "2026-02-13",
      "value": 132.72859909057618
    },
    {
      "time": "2026-02-17",
      "value": 132.71659927368165
    },
    {
      "time": "2026-02-18",
      "value": 132.64219924926758
    },
    {
      "time": "2026-02-19",
      "value": 132.59819900512696
    },
    {
      "time": "2026-02-20",
      "value": 132.55479904174805
    },
    {
      "time": "2026-02-23",
      "value": 132.4907991027832
    },
    {
      "time": "2026-02-24",
      "value": 132.44659927368164
    },
    {
      "time": "2026-02-25",
      "value": 132.3607991027832
    },
    {
      "time": "2026-02-26",
      "value": 132.28319931030273
    },
    {
      "time": "2026-02-27",
      "value": 132.19379928588867
    },
    {
      "time": "2026-03-02",
      "value": 132.15679916381836
    },
    {
      "time": "2026-03-03",
      "value": 132.03559921264647
    },
    {
      "time": "2026-03-04",
      "value": 131.93259902954102
    },
    {
      "time": "2026-03-05",
      "value": 131.81479904174805
    },
    {
      "time": "2026-03-06",
      "value": 131.6705992126465
    },
    {
      "time": "2026-03-09",
      "value": 131.49019912719726
    },
    {
      "time": "2026-03-10",
      "value": 131.3073991394043
    },
    {
      "time": "2026-03-11",
      "value": 131.09019912719725
    },
    {
      "time": "2026-03-12",
      "value": 130.8955992126465
    },
    {
      "time": "2026-03-13",
      "value": 130.69999923706055
    },
    {
      "time": "2026-03-16",
      "value": 130.52879928588868
    },
    {
      "time": "2026-03-17",
      "value": 130.4045994567871
    },
    {
      "time": "2026-03-18",
      "value": 130.23199951171875
    },
    {
      "time": "2026-03-19",
      "value": 130.0731994628906
    },
    {
      "time": "2026-03-20",
      "value": 129.89219955444335
    },
    {
      "time": "2026-03-23",
      "value": 129.73779968261718
    },
    {
      "time": "2026-03-24",
      "value": 129.64619979858398
    },
    {
      "time": "2026-03-25",
      "value": 129.5511996459961
    },
    {
      "time": "2026-03-26",
      "value": 129.5393994140625
    },
    {
      "time": "2026-03-27",
      "value": 129.4181994628906
    },
    {
      "time": "2026-03-30",
      "value": 129.3229995727539
    },
    {
      "time": "2026-03-31",
      "value": 129.25599960327148
    },
    {
      "time": "2026-04-01",
      "value": 129.17859970092775
    },
    {
      "time": "2026-04-02",
      "value": 129.14499984741212
    },
    {
      "time": "2026-04-06",
      "value": 129.17519973754884
    },
    {
      "time": "2026-04-07",
      "value": 129.23219970703124
    },
    {
      "time": "2026-04-08",
      "value": 129.3093997192383
    },
    {
      "time": "2026-04-09",
      "value": 129.40139968872072
    },
    {
      "time": "2026-04-10",
      "value": 129.446199798584
    },
    {
      "time": "2026-04-13",
      "value": 129.51359970092773
    },
    {
      "time": "2026-04-14",
      "value": 129.5195997619629
    },
    {
      "time": "2026-04-15",
      "value": 129.52859970092774
    },
    {
      "time": "2026-04-16",
      "value": 129.53419967651368
    },
    {
      "time": "2026-04-17",
      "value": 129.6397998046875
    },
    {
      "time": "2026-04-20",
      "value": 129.64579986572267
    },
    {
      "time": "2026-04-21",
      "value": 129.6383999633789
    },
    {
      "time": "2026-04-22",
      "value": 129.65019989013672
    },
    {
      "time": "2026-04-23",
      "value": 129.70619995117187
    },
    {
      "time": "2026-04-24",
      "value": 129.73440002441407
    },
    {
      "time": "2026-04-27",
      "value": 129.7454000854492
    },
    {
      "time": "2026-04-28",
      "value": 129.79380004882813
    },
    {
      "time": "2026-04-29",
      "value": 129.76019989013673
    },
    {
      "time": "2026-04-30",
      "value": 129.83320007324218
    },
    {
      "time": "2026-05-01",
      "value": 129.85860015869142
    },
    {
      "time": "2026-05-04",
      "value": 129.88239990234376
    },
    {
      "time": "2026-05-05",
      "value": 129.92279998779296
    },
    {
      "time": "2026-05-06",
      "value": 129.95079986572264
    },
    {
      "time": "2026-05-07",
      "value": 129.94919982910156
    },
    {
      "time": "2026-05-08",
      "value": 129.90859985351562
    },
    {
      "time": "2026-05-11",
      "value": 129.8883999633789
    },
    {
      "time": "2026-05-12",
      "value": 129.86859985351563
    },
    {
      "time": "2026-05-13",
      "value": 129.8777996826172
    },
    {
      "time": "2026-05-14",
      "value": 129.87419982910157
    },
    {
      "time": "2026-05-15",
      "value": 129.92879974365235
    },
    {
      "time": "2026-05-18",
      "value": 130.05159973144532
    },
    {
      "time": "2026-05-19",
      "value": 130.1927996826172
    },
    {
      "time": "2026-05-20",
      "value": 130.35259979248048
    },
    {
      "time": "2026-05-21",
      "value": 130.55139984130858
    },
    {
      "time": "2026-05-22",
      "value": 130.72099975585937
    },
    {
      "time": "2026-05-26",
      "value": 130.87379974365234
    },
    {
      "time": "2026-05-27",
      "value": 130.9829998779297
    },
    {
      "time": "2026-05-28",
      "value": 131.05139984130858
    },
    {
      "time": "2026-05-29",
      "value": 131.10719985961913
    },
    {
      "time": "2026-06-01",
      "value": 131.1831999206543
    },
    {
      "time": "2026-06-02",
      "value": 131.27519989013672
    },
    {
      "time": "2026-06-03",
      "value": 131.30619979858398
    },
    {
      "time": "2026-06-04",
      "value": 131.3227996826172
    },
    {
      "time": "2026-06-05",
      "value": 131.43499984741212
    },
    {
      "time": "2026-06-08",
      "value": 131.47780014038085
    },
    {
      "time": "2026-06-09",
      "value": 131.58780014038086
    },
    {
      "time": "2026-06-10",
      "value": 131.6934001159668
    },
    {
      "time": "2026-06-11",
      "value": 131.78720001220702
    },
    {
      "time": "2026-06-12",
      "value": 131.9136001586914
    },
    {
      "time": "2026-06-15",
      "value": 131.9954000854492
    },
    {
      "time": "2026-06-16",
      "value": 132.0902001953125
    },
    {
      "time": "2026-06-17",
      "value": 132.14440032958984
    },
    {
      "time": "2026-06-18",
      "value": 132.16480010986328
    },
    {
      "time": "2026-06-22",
      "value": 132.20220031738282
    },
    {
      "time": "2026-06-23",
      "value": 132.3300003051758
    },
    {
      "time": "2026-06-24",
      "value": 132.45100036621093
    },
    {
      "time": "2026-06-25",
      "value": 132.55740020751952
    },
    {
      "time": "2026-06-26",
      "value": 132.72920013427733
    },
    {
      "time": "2026-06-29",
      "value": 132.91640014648436
    },
    {
      "time": "2026-06-30",
      "value": 133.08600006103515
    },
    {
      "time": "2026-07-01",
      "value": 133.30080017089844
    },
    {
      "time": "2026-07-02",
      "value": 133.54240020751953
    },
    {
      "time": "2026-07-06",
      "value": 133.7784002685547
    },
    {
      "time": "2026-07-07",
      "value": 133.98980041503907
    },
    {
      "time": "2026-07-08",
      "value": 134.20820037841796
    },
    {
      "time": "2026-07-09",
      "value": 134.46300018310546
    },
    {
      "time": "2026-07-10",
      "value": 134.66320037841797
    },
    {
      "time": "2026-07-13",
      "value": 134.94180053710937
    },
    {
      "time": "2026-07-14",
      "value": 135.09940032958986
    },
    {
      "time": "2026-07-15",
      "value": 135.2242004394531
    },
    {
      "time": "2026-07-16",
      "value": 135.39480041503907
    },
    {
      "time": "2026-07-17",
      "value": 135.60000030517577
    },
    {
      "time": "2026-07-20",
      "value": 135.8002001953125
    },
    {
      "time": "2026-07-21",
      "value": 135.9952001953125
    },
    {
      "time": "2026-07-22",
      "value": 136.17700012207033
    },
    {
      "time": "2026-07-23",
      "value": 136.36080017089844
    },
    {
      "time": "2026-07-24",
      "value": 136.56580017089843
    }
  ],
  "analysis": null
}