{
  "ok": true,
  "cached": false,
  "ticker": "APD",
  "price": 297.87,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Josh Gottheimer",
      "slug": "josh-gottheimer",
      "txn_type": "P",
      "owner": "JT",
      "txn_date": "2026-03-05",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julie Johnson",
      "slug": "julie-johnson",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2025-12-18",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Josh Gottheimer",
      "slug": "josh-gottheimer",
      "txn_type": "S_partial",
      "owner": "JT",
      "txn_date": "2025-12-08",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Air Products and Chemicals (APD) Earnings Expected to Grow: Should You Buy?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/air-products-chemicals-apd-earnings-140036223.html",
      "published": "2026-07-23"
    },
    {
      "title": "Air Products Declares Quarterly Dividend",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/air-products-declares-quarterly-dividend-171500229.html",
      "published": "2026-07-22"
    },
    {
      "title": "IOSP vs. APD: Which Stock Is the Better Value Option?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/iosp-vs-apd-stock-better-154003470.html",
      "published": "2026-07-22"
    },
    {
      "title": "Air Products (APD) Stock Sees Modest Fair Value Lift After Analyst Target Increases",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/air-products-apd-stock-sees-151018974.html",
      "published": "2026-07-22"
    },
    {
      "title": "Air Products Awarded Long-Term Taiwan Semiconductor Supply Deal",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/technology/articles/air-products-awarded-long-term-144200426.html",
      "published": "2026-07-22"
    },
    {
      "title": "Air Products to Expand Integrated Gas Supply Network for Semiconductor Manufacturer in Taiwan",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/technology/articles/air-products-expand-integrated-gas-015900140.html",
      "published": "2026-07-22"
    },
    {
      "title": "How Long Bloom Energy Stock Sits Underwater",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/8f122676-01f3-39b5-83f8-4eb6749e3420/how-long-bloom-energy-stock.html",
      "published": "2026-07-21"
    },
    {
      "title": "Air Products and Chemicals Unit Wins Long-Term Gas Supply Agreement With Taiwan Chipmaker",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/technology/articles/air-products-chemicals-unit-wins-123405162.html",
      "published": "2026-07-21"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 297.4800109863281,
      "high": 299.5299987792969,
      "low": 294.54998779296875,
      "close": 299.239990234375,
      "volume": 713000
    },
    {
      "time": "2025-07-28",
      "open": 297.8299865722656,
      "high": 297.8699951171875,
      "low": 294.69000244140625,
      "close": 295.55999755859375,
      "volume": 661900
    },
    {
      "time": "2025-07-29",
      "open": 296.04998779296875,
      "high": 296.489990234375,
      "low": 293.4599914550781,
      "close": 295.19000244140625,
      "volume": 654100
    },
    {
      "time": "2025-07-30",
      "open": 294.7799987792969,
      "high": 294.7799987792969,
      "low": 288.32000732421875,
      "close": 290.1300048828125,
      "volume": 1539800
    },
    {
      "time": "2025-07-31",
      "open": 292.5400085449219,
      "high": 296.510009765625,
      "low": 285.989990234375,
      "close": 287.8800048828125,
      "volume": 1544300
    },
    {
      "time": "2025-08-01",
      "open": 285.1700134277344,
      "high": 285.1700134277344,
      "low": 278.3999938964844,
      "close": 281.75,
      "volume": 1072200
    },
    {
      "time": "2025-08-04",
      "open": 282.2799987792969,
      "high": 287.6400146484375,
      "low": 282.2799987792969,
      "close": 287.4800109863281,
      "volume": 855500
    },
    {
      "time": "2025-08-05",
      "open": 289,
      "high": 293.0199890136719,
      "low": 289,
      "close": 292.4800109863281,
      "volume": 773500
    },
    {
      "time": "2025-08-06",
      "open": 293.1700134277344,
      "high": 293.2799987792969,
      "low": 288.9599914550781,
      "close": 289.04998779296875,
      "volume": 560600
    },
    {
      "time": "2025-08-07",
      "open": 292,
      "high": 293.1400146484375,
      "low": 287.7699890136719,
      "close": 288.55999755859375,
      "volume": 670700
    },
    {
      "time": "2025-08-08",
      "open": 288.8399963378906,
      "high": 290.2900085449219,
      "low": 287.3800048828125,
      "close": 288.739990234375,
      "volume": 1372200
    },
    {
      "time": "2025-08-11",
      "open": 288.8699951171875,
      "high": 290.0199890136719,
      "low": 280.760009765625,
      "close": 283.95001220703125,
      "volume": 1115100
    },
    {
      "time": "2025-08-12",
      "open": 285.3399963378906,
      "high": 289.6000061035156,
      "low": 284.1499938964844,
      "close": 289.2699890136719,
      "volume": 1061400
    },
    {
      "time": "2025-08-13",
      "open": 289.8399963378906,
      "high": 294.25,
      "low": 288.760009765625,
      "close": 294.2099914550781,
      "volume": 902500
    },
    {
      "time": "2025-08-14",
      "open": 291.9200134277344,
      "high": 292.4100036621094,
      "low": 288.3599853515625,
      "close": 292.1700134277344,
      "volume": 1208300
    },
    {
      "time": "2025-08-15",
      "open": 293.19000244140625,
      "high": 293.2900085449219,
      "low": 289.9800109863281,
      "close": 290.4599914550781,
      "volume": 1033300
    },
    {
      "time": "2025-08-18",
      "open": 288.1000061035156,
      "high": 290.3800048828125,
      "low": 287.1099853515625,
      "close": 288.1400146484375,
      "volume": 607200
    },
    {
      "time": "2025-08-19",
      "open": 288.5799865722656,
      "high": 291.7300109863281,
      "low": 288.1700134277344,
      "close": 290.2200012207031,
      "volume": 962400
    },
    {
      "time": "2025-08-20",
      "open": 290.57000732421875,
      "high": 294.3900146484375,
      "low": 289.2699890136719,
      "close": 292.3699951171875,
      "volume": 534100
    },
    {
      "time": "2025-08-21",
      "open": 290.9599914550781,
      "high": 293.6700134277344,
      "low": 290.260009765625,
      "close": 293.5199890136719,
      "volume": 777200
    },
    {
      "time": "2025-08-22",
      "open": 295,
      "high": 301.1099853515625,
      "low": 294.57000732421875,
      "close": 299.29998779296875,
      "volume": 765200
    },
    {
      "time": "2025-08-25",
      "open": 298.80999755859375,
      "high": 300,
      "low": 293.54998779296875,
      "close": 294.1700134277344,
      "volume": 403800
    },
    {
      "time": "2025-08-26",
      "open": 293.739990234375,
      "high": 294.6000061035156,
      "low": 292.8399963378906,
      "close": 293.9700012207031,
      "volume": 660700
    },
    {
      "time": "2025-08-27",
      "open": 293.05999755859375,
      "high": 295.6199951171875,
      "low": 293.05999755859375,
      "close": 294.5899963378906,
      "volume": 543300
    },
    {
      "time": "2025-08-28",
      "open": 295.4200134277344,
      "high": 297.29998779296875,
      "low": 293.25,
      "close": 295.0199890136719,
      "volume": 541700
    },
    {
      "time": "2025-08-29",
      "open": 295.510009765625,
      "high": 296.3900146484375,
      "low": 293.1700134277344,
      "close": 294.1099853515625,
      "volume": 510800
    },
    {
      "time": "2025-09-02",
      "open": 292.1300048828125,
      "high": 293.4599914550781,
      "low": 290.9599914550781,
      "close": 292.19000244140625,
      "volume": 868500
    },
    {
      "time": "2025-09-03",
      "open": 291.2300109863281,
      "high": 292.6000061035156,
      "low": 290.42999267578125,
      "close": 291.2799987792969,
      "volume": 606700
    },
    {
      "time": "2025-09-04",
      "open": 291.6600036621094,
      "high": 291.989990234375,
      "low": 286.2200012207031,
      "close": 289.9700012207031,
      "volume": 579600
    },
    {
      "time": "2025-09-05",
      "open": 290.9599914550781,
      "high": 292.69000244140625,
      "low": 287.9700012207031,
      "close": 289.8599853515625,
      "volume": 544500
    },
    {
      "time": "2025-09-08",
      "open": 289.3699951171875,
      "high": 289.3699951171875,
      "low": 286.1600036621094,
      "close": 288.9100036621094,
      "volume": 717200
    },
    {
      "time": "2025-09-09",
      "open": 288.29998779296875,
      "high": 289.010009765625,
      "low": 285.3699951171875,
      "close": 287.1400146484375,
      "volume": 440300
    },
    {
      "time": "2025-09-10",
      "open": 285.5299987792969,
      "high": 288.30999755859375,
      "low": 283.7300109863281,
      "close": 287.5,
      "volume": 801600
    },
    {
      "time": "2025-09-11",
      "open": 288,
      "high": 294.8900146484375,
      "low": 286.7699890136719,
      "close": 294.5199890136719,
      "volume": 716400
    },
    {
      "time": "2025-09-12",
      "open": 295.70001220703125,
      "high": 298.30999755859375,
      "low": 292.75,
      "close": 292.82000732421875,
      "volume": 985800
    },
    {
      "time": "2025-09-15",
      "open": 294.05999755859375,
      "high": 296.69000244140625,
      "low": 289.42999267578125,
      "close": 289.5199890136719,
      "volume": 1002600
    },
    {
      "time": "2025-09-16",
      "open": 288.42999267578125,
      "high": 290.3599853515625,
      "low": 282.6400146484375,
      "close": 284.95001220703125,
      "volume": 735900
    },
    {
      "time": "2025-09-17",
      "open": 286.4800109863281,
      "high": 294.7099914550781,
      "low": 284.3699951171875,
      "close": 290.6300048828125,
      "volume": 957100
    },
    {
      "time": "2025-09-18",
      "open": 290.2799987792969,
      "high": 293.05999755859375,
      "low": 288.010009765625,
      "close": 292.45001220703125,
      "volume": 678000
    },
    {
      "time": "2025-09-19",
      "open": 293,
      "high": 293.07000732421875,
      "low": 288.6700134277344,
      "close": 290.1499938964844,
      "volume": 1374400
    },
    {
      "time": "2025-09-22",
      "open": 287.9100036621094,
      "high": 290.9599914550781,
      "low": 286.29998779296875,
      "close": 287.489990234375,
      "volume": 834800
    },
    {
      "time": "2025-09-23",
      "open": 288.05999755859375,
      "high": 288.55999755859375,
      "low": 274.7099914550781,
      "close": 276.5799865722656,
      "volume": 1911900
    },
    {
      "time": "2025-09-24",
      "open": 278.1000061035156,
      "high": 278.1000061035156,
      "low": 271.29998779296875,
      "close": 272.2799987792969,
      "volume": 1284300
    },
    {
      "time": "2025-09-25",
      "open": 271.260009765625,
      "high": 271.7099914550781,
      "low": 265.32000732421875,
      "close": 265.7799987792969,
      "volume": 1973500
    },
    {
      "time": "2025-09-26",
      "open": 267.1199951171875,
      "high": 269.2099914550781,
      "low": 265.1000061035156,
      "close": 266.7799987792969,
      "volume": 1178700
    },
    {
      "time": "2025-09-29",
      "open": 267.760009765625,
      "high": 273.5199890136719,
      "low": 266.4200134277344,
      "close": 270.4800109863281,
      "volume": 1949200
    },
    {
      "time": "2025-09-30",
      "open": 269.94000244140625,
      "high": 272.8800048828125,
      "low": 268.6099853515625,
      "close": 272.7200012207031,
      "volume": 1616100
    },
    {
      "time": "2025-10-01",
      "open": 269.4599914550781,
      "high": 272.3599853515625,
      "low": 265.9100036621094,
      "close": 268.70001220703125,
      "volume": 1216000
    },
    {
      "time": "2025-10-02",
      "open": 267.67999267578125,
      "high": 274.8299865722656,
      "low": 267.67999267578125,
      "close": 270.6000061035156,
      "volume": 1421300
    },
    {
      "time": "2025-10-03",
      "open": 269.8299865722656,
      "high": 272.0199890136719,
      "low": 268.2699890136719,
      "close": 271.4700012207031,
      "volume": 841900
    },
    {
      "time": "2025-10-06",
      "open": 271.3500061035156,
      "high": 273.6099853515625,
      "low": 270.1499938964844,
      "close": 270.95001220703125,
      "volume": 909000
    },
    {
      "time": "2025-10-07",
      "open": 270.29998779296875,
      "high": 273.1600036621094,
      "low": 269.2900085449219,
      "close": 270.8900146484375,
      "volume": 745500
    },
    {
      "time": "2025-10-08",
      "open": 269.79998779296875,
      "high": 270.1000061035156,
      "low": 267.739990234375,
      "close": 268.5799865722656,
      "volume": 853800
    },
    {
      "time": "2025-10-09",
      "open": 268.1400146484375,
      "high": 269.4599914550781,
      "low": 261.6000061035156,
      "close": 262.7099914550781,
      "volume": 1069500
    },
    {
      "time": "2025-10-10",
      "open": 262.92999267578125,
      "high": 264.07000732421875,
      "low": 256.9599914550781,
      "close": 257.0799865722656,
      "volume": 896100
    },
    {
      "time": "2025-10-13",
      "open": 259.42999267578125,
      "high": 262.489990234375,
      "low": 258.739990234375,
      "close": 260.8599853515625,
      "volume": 856000
    },
    {
      "time": "2025-10-14",
      "open": 258.1000061035156,
      "high": 266.1000061035156,
      "low": 258.010009765625,
      "close": 262,
      "volume": 1343400
    },
    {
      "time": "2025-10-15",
      "open": 262.7900085449219,
      "high": 264.55999755859375,
      "low": 255.44000244140625,
      "close": 257.4100036621094,
      "volume": 1161800
    },
    {
      "time": "2025-10-16",
      "open": 256.0899963378906,
      "high": 257,
      "low": 251.75999450683594,
      "close": 253.17999267578125,
      "volume": 2119300
    },
    {
      "time": "2025-10-17",
      "open": 254.02000427246094,
      "high": 255.4600067138672,
      "low": 251.16000366210938,
      "close": 253.1999969482422,
      "volume": 1324500
    },
    {
      "time": "2025-10-20",
      "open": 254.22999572753906,
      "high": 255.32000732421875,
      "low": 252.83999633789062,
      "close": 254.2100067138672,
      "volume": 969100
    },
    {
      "time": "2025-10-21",
      "open": 254.2100067138672,
      "high": 256.8399963378906,
      "low": 253.55999755859375,
      "close": 254.7100067138672,
      "volume": 1058700
    },
    {
      "time": "2025-10-22",
      "open": 254.0399932861328,
      "high": 255.22000122070312,
      "low": 252.30999755859375,
      "close": 253.14999389648438,
      "volume": 1098300
    },
    {
      "time": "2025-10-23",
      "open": 254.5399932861328,
      "high": 255.7899932861328,
      "low": 251.72999572753906,
      "close": 254.92999267578125,
      "volume": 956400
    },
    {
      "time": "2025-10-24",
      "open": 255.3800048828125,
      "high": 256.8999938964844,
      "low": 253.5800018310547,
      "close": 254.91000366210938,
      "volume": 829500
    },
    {
      "time": "2025-10-27",
      "open": 255.75,
      "high": 257.45001220703125,
      "low": 254.60000610351562,
      "close": 255.75999450683594,
      "volume": 914700
    },
    {
      "time": "2025-10-28",
      "open": 255.75,
      "high": 256.94000244140625,
      "low": 253.80999755859375,
      "close": 254.42999267578125,
      "volume": 996600
    },
    {
      "time": "2025-10-29",
      "open": 253.6300048828125,
      "high": 254.1300048828125,
      "low": 247.8300018310547,
      "close": 248.33999633789062,
      "volume": 1142900
    },
    {
      "time": "2025-10-30",
      "open": 246.8300018310547,
      "high": 248.69000244140625,
      "low": 244.39999389648438,
      "close": 244.66000366210938,
      "volume": 1090500
    },
    {
      "time": "2025-10-31",
      "open": 244.02000427246094,
      "high": 244.02000427246094,
      "low": 239.02999877929688,
      "close": 242.58999633789062,
      "volume": 2161500
    },
    {
      "time": "2025-11-03",
      "open": 241.91000366210938,
      "high": 242.07000732421875,
      "low": 235.97000122070312,
      "close": 239.36000061035156,
      "volume": 1472900
    },
    {
      "time": "2025-11-04",
      "open": 238.50999450683594,
      "high": 241.3000030517578,
      "low": 237.11000061035156,
      "close": 240.77000427246094,
      "volume": 1720000
    },
    {
      "time": "2025-11-05",
      "open": 240.77000427246094,
      "high": 241.47999572753906,
      "low": 235.5500030517578,
      "close": 237.55999755859375,
      "volume": 2160000
    },
    {
      "time": "2025-11-06",
      "open": 249.38999938964844,
      "high": 264.30999755859375,
      "low": 249.2899932861328,
      "close": 258.7900085449219,
      "volume": 4254500
    },
    {
      "time": "2025-11-07",
      "open": 256.6400146484375,
      "high": 260.739990234375,
      "low": 255,
      "close": 259.739990234375,
      "volume": 1666900
    },
    {
      "time": "2025-11-10",
      "open": 260.54998779296875,
      "high": 261.0199890136719,
      "low": 256.4599914550781,
      "close": 258.42999267578125,
      "volume": 1208400
    },
    {
      "time": "2025-11-11",
      "open": 259.5,
      "high": 265.0799865722656,
      "low": 257.9100036621094,
      "close": 262.2300109863281,
      "volume": 1113700
    },
    {
      "time": "2025-11-12",
      "open": 262.5199890136719,
      "high": 265.7900085449219,
      "low": 261.1600036621094,
      "close": 261.54998779296875,
      "volume": 983100
    },
    {
      "time": "2025-11-13",
      "open": 260,
      "high": 264.29998779296875,
      "low": 260,
      "close": 263.0299987792969,
      "volume": 1255600
    },
    {
      "time": "2025-11-14",
      "open": 261.989990234375,
      "high": 263.1499938964844,
      "low": 258.67999267578125,
      "close": 259.3399963378906,
      "volume": 843100
    },
    {
      "time": "2025-11-17",
      "open": 258.2799987792969,
      "high": 258.6400146484375,
      "low": 252.63999938964844,
      "close": 253.08999633789062,
      "volume": 1200100
    },
    {
      "time": "2025-11-18",
      "open": 251.32000732421875,
      "high": 254,
      "low": 249.1999969482422,
      "close": 252.16000366210938,
      "volume": 1008100
    },
    {
      "time": "2025-11-19",
      "open": 252.6199951171875,
      "high": 253.75,
      "low": 250.02999877929688,
      "close": 253.25,
      "volume": 965500
    },
    {
      "time": "2025-11-20",
      "open": 254.07000732421875,
      "high": 258.55999755859375,
      "low": 250.88999938964844,
      "close": 251.08999633789062,
      "volume": 1156400
    },
    {
      "time": "2025-11-21",
      "open": 252.22000122070312,
      "high": 257.7699890136719,
      "low": 251.3800048828125,
      "close": 257.3699951171875,
      "volume": 1780800
    },
    {
      "time": "2025-11-24",
      "open": 256.3800048828125,
      "high": 257.32000732421875,
      "low": 252.7100067138672,
      "close": 256.5799865722656,
      "volume": 1633600
    },
    {
      "time": "2025-11-25",
      "open": 258.4800109863281,
      "high": 259.8800048828125,
      "low": 257,
      "close": 258.92999267578125,
      "volume": 1234000
    },
    {
      "time": "2025-11-26",
      "open": 258.29998779296875,
      "high": 260.8299865722656,
      "low": 257.57000732421875,
      "close": 258.9599914550781,
      "volume": 725700
    },
    {
      "time": "2025-11-28",
      "open": 260.1600036621094,
      "high": 262.2900085449219,
      "low": 258.9700012207031,
      "close": 261.04998779296875,
      "volume": 457300
    },
    {
      "time": "2025-12-01",
      "open": 260,
      "high": 263.07000732421875,
      "low": 259.5,
      "close": 260.8599853515625,
      "volume": 1284800
    },
    {
      "time": "2025-12-02",
      "open": 260.8399963378906,
      "high": 261.1000061035156,
      "low": 256.2300109863281,
      "close": 256.7699890136719,
      "volume": 1044500
    },
    {
      "time": "2025-12-03",
      "open": 257.82000732421875,
      "high": 261.54998779296875,
      "low": 257.6600036621094,
      "close": 260.3500061035156,
      "volume": 1465400
    },
    {
      "time": "2025-12-04",
      "open": 260.3699951171875,
      "high": 262.5400085449219,
      "low": 258,
      "close": 261.6199951171875,
      "volume": 1354100
    },
    {
      "time": "2025-12-05",
      "open": 261.5199890136719,
      "high": 265.5199890136719,
      "low": 260.3299865722656,
      "close": 260.69000244140625,
      "volume": 1315500
    },
    {
      "time": "2025-12-08",
      "open": 255.02000427246094,
      "high": 256.7200012207031,
      "low": 230.35000610351562,
      "close": 236.0500030517578,
      "volume": 4138200
    },
    {
      "time": "2025-12-09",
      "open": 236.50999450683594,
      "high": 240.19000244140625,
      "low": 230.0500030517578,
      "close": 230.75999450683594,
      "volume": 3329700
    },
    {
      "time": "2025-12-10",
      "open": 229.82000732421875,
      "high": 237.24000549316406,
      "low": 229.11000061035156,
      "close": 236.7100067138672,
      "volume": 3623000
    },
    {
      "time": "2025-12-11",
      "open": 239,
      "high": 243.80999755859375,
      "low": 238.11000061035156,
      "close": 243.72999572753906,
      "volume": 1911200
    },
    {
      "time": "2025-12-12",
      "open": 242.8800048828125,
      "high": 244.5,
      "low": 239.92999267578125,
      "close": 243,
      "volume": 3053500
    },
    {
      "time": "2025-12-15",
      "open": 240.9199981689453,
      "high": 245.11000061035156,
      "low": 239.92999267578125,
      "close": 245.00999450683594,
      "volume": 2099000
    },
    {
      "time": "2025-12-16",
      "open": 243.2899932861328,
      "high": 245.24000549316406,
      "low": 238.89999389648438,
      "close": 242.25,
      "volume": 2690300
    },
    {
      "time": "2025-12-17",
      "open": 242.25,
      "high": 247.72000122070312,
      "low": 241.61000061035156,
      "close": 246.3800048828125,
      "volume": 2454100
    },
    {
      "time": "2025-12-18",
      "open": 247.85000610351562,
      "high": 249.1699981689453,
      "low": 243.66000366210938,
      "close": 243.75,
      "volume": 1892300
    },
    {
      "time": "2025-12-19",
      "open": 241.61000061035156,
      "high": 243.47999572753906,
      "low": 238.60000610351562,
      "close": 239.9600067138672,
      "volume": 2972700
    },
    {
      "time": "2025-12-22",
      "open": 239.9600067138672,
      "high": 245.7100067138672,
      "low": 239.49000549316406,
      "close": 244.77999877929688,
      "volume": 1926500
    },
    {
      "time": "2025-12-23",
      "open": 244.3800048828125,
      "high": 245.50999450683594,
      "low": 242.22000122070312,
      "close": 244.77000427246094,
      "volume": 919800
    },
    {
      "time": "2025-12-24",
      "open": 244.77999877929688,
      "high": 246.25999450683594,
      "low": 244.14999389648438,
      "close": 245.83999633789062,
      "volume": 645500
    },
    {
      "time": "2025-12-26",
      "open": 246.91000366210938,
      "high": 247.94000244140625,
      "low": 245,
      "close": 247.4199981689453,
      "volume": 950800
    },
    {
      "time": "2025-12-29",
      "open": 247,
      "high": 248.8000030517578,
      "low": 246.0500030517578,
      "close": 247.85000610351562,
      "volume": 1303200
    },
    {
      "time": "2025-12-30",
      "open": 247.85000610351562,
      "high": 249.58999633789062,
      "low": 246.55999755859375,
      "close": 248.82000732421875,
      "volume": 1077700
    },
    {
      "time": "2025-12-31",
      "open": 248.47999572753906,
      "high": 249.61000061035156,
      "low": 246.9199981689453,
      "close": 247.02000427246094,
      "volume": 876800
    },
    {
      "time": "2026-01-02",
      "open": 245.27999877929688,
      "high": 251.44000244140625,
      "low": 242.33999633789062,
      "close": 250.47000122070312,
      "volume": 1407600
    },
    {
      "time": "2026-01-05",
      "open": 247.8000030517578,
      "high": 255.97000122070312,
      "low": 247.4499969482422,
      "close": 253.83999633789062,
      "volume": 1606300
    },
    {
      "time": "2026-01-06",
      "open": 254.22000122070312,
      "high": 260.1600036621094,
      "low": 252.4499969482422,
      "close": 258.3599853515625,
      "volume": 1531000
    },
    {
      "time": "2026-01-07",
      "open": 257.9599914550781,
      "high": 262.7699890136719,
      "low": 255.22999572753906,
      "close": 261.8699951171875,
      "volume": 2065700
    },
    {
      "time": "2026-01-08",
      "open": 262.82000732421875,
      "high": 265.1600036621094,
      "low": 259.05999755859375,
      "close": 261.2200012207031,
      "volume": 1543500
    },
    {
      "time": "2026-01-09",
      "open": 260.2699890136719,
      "high": 265.70001220703125,
      "low": 260.05999755859375,
      "close": 263.7200012207031,
      "volume": 1505500
    },
    {
      "time": "2026-01-12",
      "open": 263.5,
      "high": 267.67999267578125,
      "low": 261.7900085449219,
      "close": 267.0400085449219,
      "volume": 1475400
    },
    {
      "time": "2026-01-13",
      "open": 266.760009765625,
      "high": 268.5799865722656,
      "low": 264.45001220703125,
      "close": 266.17999267578125,
      "volume": 1045200
    },
    {
      "time": "2026-01-14",
      "open": 266.2799987792969,
      "high": 270.8800048828125,
      "low": 265.9100036621094,
      "close": 267.25,
      "volume": 1417400
    },
    {
      "time": "2026-01-15",
      "open": 268,
      "high": 269.67999267578125,
      "low": 264.45001220703125,
      "close": 265.9800109863281,
      "volume": 1229900
    },
    {
      "time": "2026-01-16",
      "open": 264,
      "high": 267.8500061035156,
      "low": 264,
      "close": 267.5299987792969,
      "volume": 1459800
    },
    {
      "time": "2026-01-20",
      "open": 263.989990234375,
      "high": 265.8500061035156,
      "low": 256.5899963378906,
      "close": 258.17999267578125,
      "volume": 1987000
    },
    {
      "time": "2026-01-21",
      "open": 261.19000244140625,
      "high": 264.3699951171875,
      "low": 258.55999755859375,
      "close": 263.1099853515625,
      "volume": 1233500
    },
    {
      "time": "2026-01-22",
      "open": 263.79998779296875,
      "high": 267.2200012207031,
      "low": 262.739990234375,
      "close": 264.0400085449219,
      "volume": 1357200
    },
    {
      "time": "2026-01-23",
      "open": 264.07000732421875,
      "high": 264.2099914550781,
      "low": 259.6000061035156,
      "close": 261.3500061035156,
      "volume": 1294800
    },
    {
      "time": "2026-01-26",
      "open": 263,
      "high": 264.8699951171875,
      "low": 261.95001220703125,
      "close": 262.6199951171875,
      "volume": 1229800
    },
    {
      "time": "2026-01-27",
      "open": 261.5,
      "high": 263.5,
      "low": 258.5199890136719,
      "close": 259.1199951171875,
      "volume": 899800
    },
    {
      "time": "2026-01-28",
      "open": 259.3299865722656,
      "high": 260.5299987792969,
      "low": 253.94000244140625,
      "close": 255.88999938964844,
      "volume": 2067400
    },
    {
      "time": "2026-01-29",
      "open": 256.3599853515625,
      "high": 258.3500061035156,
      "low": 254.1999969482422,
      "close": 256.0199890136719,
      "volume": 2621900
    },
    {
      "time": "2026-01-30",
      "open": 267.3500061035156,
      "high": 273.8999938964844,
      "low": 262.6700134277344,
      "close": 272.5,
      "volume": 2571400
    },
    {
      "time": "2026-02-02",
      "open": 270.010009765625,
      "high": 275.1700134277344,
      "low": 267.92999267578125,
      "close": 270.989990234375,
      "volume": 1490000
    },
    {
      "time": "2026-02-03",
      "open": 271.7900085449219,
      "high": 278.0400085449219,
      "low": 271.510009765625,
      "close": 277.9599914550781,
      "volume": 1683200
    },
    {
      "time": "2026-02-04",
      "open": 279.989990234375,
      "high": 286.7099914550781,
      "low": 279.6300048828125,
      "close": 286.5899963378906,
      "volume": 1634500
    },
    {
      "time": "2026-02-05",
      "open": 287.2300109863281,
      "high": 287.80999755859375,
      "low": 282.1700134277344,
      "close": 283.5,
      "volume": 1240400
    },
    {
      "time": "2026-02-06",
      "open": 282.6400146484375,
      "high": 286.739990234375,
      "low": 281.3999938964844,
      "close": 283.1199951171875,
      "volume": 995400
    },
    {
      "time": "2026-02-09",
      "open": 282.07000732421875,
      "high": 286.8399963378906,
      "low": 280.6600036621094,
      "close": 286.3699951171875,
      "volume": 1032600
    },
    {
      "time": "2026-02-10",
      "open": 286.25,
      "high": 293.1300048828125,
      "low": 286.25,
      "close": 290.7699890136719,
      "volume": 915400
    },
    {
      "time": "2026-02-11",
      "open": 290.1099853515625,
      "high": 294.67999267578125,
      "low": 289.07000732421875,
      "close": 293.1400146484375,
      "volume": 856000
    },
    {
      "time": "2026-02-12",
      "open": 294.0899963378906,
      "high": 296.4599914550781,
      "low": 289.760009765625,
      "close": 291.5,
      "volume": 1182400
    },
    {
      "time": "2026-02-13",
      "open": 283.8999938964844,
      "high": 286.8399963378906,
      "low": 274.0899963378906,
      "close": 279.739990234375,
      "volume": 3299300
    },
    {
      "time": "2026-02-17",
      "open": 281.75,
      "high": 281.75,
      "low": 275.7300109863281,
      "close": 277.69000244140625,
      "volume": 1601600
    },
    {
      "time": "2026-02-18",
      "open": 279.45001220703125,
      "high": 282.82000732421875,
      "low": 278.6199951171875,
      "close": 282.3900146484375,
      "volume": 1896200
    },
    {
      "time": "2026-02-19",
      "open": 281.3599853515625,
      "high": 282.5,
      "low": 278.8299865722656,
      "close": 280.7200012207031,
      "volume": 1140500
    },
    {
      "time": "2026-02-20",
      "open": 279.92999267578125,
      "high": 283.7900085449219,
      "low": 278.79998779296875,
      "close": 281.17999267578125,
      "volume": 1851000
    },
    {
      "time": "2026-02-23",
      "open": 281.510009765625,
      "high": 284.5,
      "low": 280.95001220703125,
      "close": 283.25,
      "volume": 1370400
    },
    {
      "time": "2026-02-24",
      "open": 284.54998779296875,
      "high": 284.8299865722656,
      "low": 278.79998779296875,
      "close": 279.4700012207031,
      "volume": 1226400
    },
    {
      "time": "2026-02-25",
      "open": 281.1300048828125,
      "high": 282.9200134277344,
      "low": 276.4800109863281,
      "close": 280.29998779296875,
      "volume": 1920200
    },
    {
      "time": "2026-02-26",
      "open": 281.2799987792969,
      "high": 282.5400085449219,
      "low": 274.2099914550781,
      "close": 276.2300109863281,
      "volume": 1524400
    },
    {
      "time": "2026-02-27",
      "open": 276.2300109863281,
      "high": 278.04998779296875,
      "low": 273.1300048828125,
      "close": 275.6700134277344,
      "volume": 2034000
    },
    {
      "time": "2026-03-02",
      "open": 273.8999938964844,
      "high": 277.2699890136719,
      "low": 271.1700134277344,
      "close": 276.42999267578125,
      "volume": 1816600
    },
    {
      "time": "2026-03-03",
      "open": 271,
      "high": 274.55999755859375,
      "low": 268.1199951171875,
      "close": 273.0400085449219,
      "volume": 1217200
    },
    {
      "time": "2026-03-04",
      "open": 273.55999755859375,
      "high": 274.95001220703125,
      "low": 270.8599853515625,
      "close": 274.20001220703125,
      "volume": 1175200
    },
    {
      "time": "2026-03-05",
      "open": 272.6700134277344,
      "high": 278.1400146484375,
      "low": 272.5,
      "close": 276.3500061035156,
      "volume": 1722200
    },
    {
      "time": "2026-03-06",
      "open": 276.2699890136719,
      "high": 276.2699890136719,
      "low": 271.30999755859375,
      "close": 272.17999267578125,
      "volume": 1479800
    },
    {
      "time": "2026-03-09",
      "open": 273.5,
      "high": 276.25,
      "low": 272.1700134277344,
      "close": 274.3999938964844,
      "volume": 1791200
    },
    {
      "time": "2026-03-10",
      "open": 273.7300109863281,
      "high": 277.1499938964844,
      "low": 270.54998779296875,
      "close": 275.1199951171875,
      "volume": 1167900
    },
    {
      "time": "2026-03-11",
      "open": 274.6099853515625,
      "high": 278.260009765625,
      "low": 271.17999267578125,
      "close": 277.69000244140625,
      "volume": 950200
    },
    {
      "time": "2026-03-12",
      "open": 281.7799987792969,
      "high": 292.5899963378906,
      "low": 280.3299865722656,
      "close": 290.4800109863281,
      "volume": 2780800
    },
    {
      "time": "2026-03-13",
      "open": 295.75,
      "high": 296.82000732421875,
      "low": 286.8699951171875,
      "close": 287.9800109863281,
      "volume": 1403100
    },
    {
      "time": "2026-03-16",
      "open": 290.20001220703125,
      "high": 290.2900085449219,
      "low": 285.5299987792969,
      "close": 289.1600036621094,
      "volume": 1225100
    },
    {
      "time": "2026-03-17",
      "open": 291.6600036621094,
      "high": 292.010009765625,
      "low": 285.57000732421875,
      "close": 286.1499938964844,
      "volume": 1019300
    },
    {
      "time": "2026-03-18",
      "open": 285.75,
      "high": 288.70001220703125,
      "low": 281.3299865722656,
      "close": 281.4200134277344,
      "volume": 1272800
    },
    {
      "time": "2026-03-19",
      "open": 279.6600036621094,
      "high": 287.7699890136719,
      "low": 279,
      "close": 284.1499938964844,
      "volume": 1508800
    },
    {
      "time": "2026-03-20",
      "open": 287.07000732421875,
      "high": 287.07000732421875,
      "low": 279.1499938964844,
      "close": 281.010009765625,
      "volume": 2422400
    },
    {
      "time": "2026-03-23",
      "open": 284.1400146484375,
      "high": 284.9599914550781,
      "low": 277.5,
      "close": 278.6600036621094,
      "volume": 1622300
    },
    {
      "time": "2026-03-24",
      "open": 276.82000732421875,
      "high": 288.0400085449219,
      "low": 276.760009765625,
      "close": 286.25,
      "volume": 1177200
    },
    {
      "time": "2026-03-25",
      "open": 288,
      "high": 290.67999267578125,
      "low": 283.7099914550781,
      "close": 290.0899963378906,
      "volume": 1004300
    },
    {
      "time": "2026-03-26",
      "open": 289.7300109863281,
      "high": 295.25,
      "low": 289.7300109863281,
      "close": 293.1700134277344,
      "volume": 1665900
    },
    {
      "time": "2026-03-27",
      "open": 292.69000244140625,
      "high": 294.7300109863281,
      "low": 290.3800048828125,
      "close": 292.19000244140625,
      "volume": 981700
    },
    {
      "time": "2026-03-30",
      "open": 294.1000061035156,
      "high": 296.3999938964844,
      "low": 291.4200134277344,
      "close": 291.55999755859375,
      "volume": 1244900
    },
    {
      "time": "2026-03-31",
      "open": 292.45001220703125,
      "high": 294.9700012207031,
      "low": 287.6400146484375,
      "close": 290.489990234375,
      "volume": 1351300
    },
    {
      "time": "2026-04-01",
      "open": 288.1400146484375,
      "high": 290.0899963378906,
      "low": 284.4100036621094,
      "close": 289.42999267578125,
      "volume": 1727800
    },
    {
      "time": "2026-04-02",
      "open": 291.5,
      "high": 296.4599914550781,
      "low": 290.6499938964844,
      "close": 293.54998779296875,
      "volume": 1487200
    },
    {
      "time": "2026-04-06",
      "open": 292.07000732421875,
      "high": 294.1700134277344,
      "low": 289.5,
      "close": 294.1199951171875,
      "volume": 812000
    },
    {
      "time": "2026-04-07",
      "open": 294.6400146484375,
      "high": 296.3900146484375,
      "low": 291.3399963378906,
      "close": 292.3900146484375,
      "volume": 1262000
    },
    {
      "time": "2026-04-08",
      "open": 285.6099853515625,
      "high": 296.6199951171875,
      "low": 281.25,
      "close": 296.6099853515625,
      "volume": 1588900
    },
    {
      "time": "2026-04-09",
      "open": 295,
      "high": 301.25,
      "low": 293.7200012207031,
      "close": 297.739990234375,
      "volume": 1047100
    },
    {
      "time": "2026-04-10",
      "open": 299,
      "high": 299.6700134277344,
      "low": 295.69000244140625,
      "close": 298.7099914550781,
      "volume": 863300
    },
    {
      "time": "2026-04-13",
      "open": 299.1099853515625,
      "high": 301,
      "low": 296.9599914550781,
      "close": 298.6499938964844,
      "volume": 1011400
    },
    {
      "time": "2026-04-14",
      "open": 297.5,
      "high": 297.5,
      "low": 292.5299987792969,
      "close": 296.6300048828125,
      "volume": 972800
    },
    {
      "time": "2026-04-15",
      "open": 296.2099914550781,
      "high": 296.9800109863281,
      "low": 293.2900085449219,
      "close": 295.2099914550781,
      "volume": 1044100
    },
    {
      "time": "2026-04-16",
      "open": 295.989990234375,
      "high": 298.6000061035156,
      "low": 295.8299865722656,
      "close": 297.239990234375,
      "volume": 826400
    },
    {
      "time": "2026-04-17",
      "open": 289.8800048828125,
      "high": 294.8999938964844,
      "low": 288.6499938964844,
      "close": 291.80999755859375,
      "volume": 1203700
    },
    {
      "time": "2026-04-20",
      "open": 294.9700012207031,
      "high": 298.6199951171875,
      "low": 294,
      "close": 296.1499938964844,
      "volume": 907500
    },
    {
      "time": "2026-04-21",
      "open": 296,
      "high": 298.9599914550781,
      "low": 293.4599914550781,
      "close": 294.7799987792969,
      "volume": 969100
    },
    {
      "time": "2026-04-22",
      "open": 296.29998779296875,
      "high": 297.510009765625,
      "low": 294.3699951171875,
      "close": 296.760009765625,
      "volume": 933000
    },
    {
      "time": "2026-04-23",
      "open": 299.5299987792969,
      "high": 304,
      "low": 297.32000732421875,
      "close": 303.6499938964844,
      "volume": 869200
    },
    {
      "time": "2026-04-24",
      "open": 302.79998779296875,
      "high": 304.57000732421875,
      "low": 300.8900146484375,
      "close": 301.760009765625,
      "volume": 744100
    },
    {
      "time": "2026-04-27",
      "open": 305.5,
      "high": 307.2900085449219,
      "low": 301.2200012207031,
      "close": 302.3800048828125,
      "volume": 897300
    },
    {
      "time": "2026-04-28",
      "open": 305.07000732421875,
      "high": 306.1099853515625,
      "low": 299.3800048828125,
      "close": 303.3500061035156,
      "volume": 771700
    },
    {
      "time": "2026-04-29",
      "open": 303.3500061035156,
      "high": 304.6300048828125,
      "low": 298.3999938964844,
      "close": 302.5,
      "volume": 984000
    },
    {
      "time": "2026-04-30",
      "open": 299,
      "high": 302.5,
      "low": 294.1300048828125,
      "close": 300.04998779296875,
      "volume": 2304900
    },
    {
      "time": "2026-05-01",
      "open": 304,
      "high": 304.42999267578125,
      "low": 298.6499938964844,
      "close": 301.07000732421875,
      "volume": 1028400
    },
    {
      "time": "2026-05-04",
      "open": 300.0199890136719,
      "high": 300.75,
      "low": 295.3999938964844,
      "close": 298.3500061035156,
      "volume": 1154000
    },
    {
      "time": "2026-05-05",
      "open": 298.69000244140625,
      "high": 305.3900146484375,
      "low": 297.1499938964844,
      "close": 303.92999267578125,
      "volume": 801000
    },
    {
      "time": "2026-05-06",
      "open": 301.54998779296875,
      "high": 303.82000732421875,
      "low": 299.739990234375,
      "close": 300.2099914550781,
      "volume": 877700
    },
    {
      "time": "2026-05-07",
      "open": 298.3800048828125,
      "high": 299.04998779296875,
      "low": 291.5199890136719,
      "close": 294.989990234375,
      "volume": 1216400
    },
    {
      "time": "2026-05-08",
      "open": 295.7699890136719,
      "high": 299.5,
      "low": 295.25,
      "close": 295.4100036621094,
      "volume": 607200
    },
    {
      "time": "2026-05-11",
      "open": 297.4599914550781,
      "high": 304.9200134277344,
      "low": 297.4599914550781,
      "close": 304.5,
      "volume": 781900
    },
    {
      "time": "2026-05-12",
      "open": 305,
      "high": 305.8800048828125,
      "low": 298.4100036621094,
      "close": 303.6000061035156,
      "volume": 925100
    },
    {
      "time": "2026-05-13",
      "open": 304.8299865722656,
      "high": 307.9599914550781,
      "low": 302.260009765625,
      "close": 306.20001220703125,
      "volume": 1149200
    },
    {
      "time": "2026-05-14",
      "open": 306.80999755859375,
      "high": 306.9599914550781,
      "low": 298,
      "close": 299.8699951171875,
      "volume": 1416300
    },
    {
      "time": "2026-05-15",
      "open": 300.44000244140625,
      "high": 302.5,
      "low": 292.6099853515625,
      "close": 295.3800048828125,
      "volume": 1244800
    },
    {
      "time": "2026-05-18",
      "open": 295.20001220703125,
      "high": 296.67999267578125,
      "low": 292.5,
      "close": 293.30999755859375,
      "volume": 1133800
    },
    {
      "time": "2026-05-19",
      "open": 293.0299987792969,
      "high": 293.42999267578125,
      "low": 289.6300048828125,
      "close": 291.7699890136719,
      "volume": 843000
    },
    {
      "time": "2026-05-20",
      "open": 289.1199951171875,
      "high": 293.3999938964844,
      "low": 285.4599914550781,
      "close": 289.19000244140625,
      "volume": 1668100
    },
    {
      "time": "2026-05-21",
      "open": 289.1600036621094,
      "high": 291.9100036621094,
      "low": 286.1300048828125,
      "close": 290.19000244140625,
      "volume": 1273000
    },
    {
      "time": "2026-05-22",
      "open": 291.9800109863281,
      "high": 293.989990234375,
      "low": 288.3900146484375,
      "close": 289.4700012207031,
      "volume": 1038000
    },
    {
      "time": "2026-05-26",
      "open": 289.010009765625,
      "high": 290.9200134277344,
      "low": 287.07000732421875,
      "close": 289.6000061035156,
      "volume": 1043300
    },
    {
      "time": "2026-05-27",
      "open": 288.5799865722656,
      "high": 288.5799865722656,
      "low": 284.82000732421875,
      "close": 285.7300109863281,
      "volume": 861600
    },
    {
      "time": "2026-05-28",
      "open": 285.1300048828125,
      "high": 287.75,
      "low": 281.7799987792969,
      "close": 283.6499938964844,
      "volume": 971900
    },
    {
      "time": "2026-05-29",
      "open": 282.1300048828125,
      "high": 284.3800048828125,
      "low": 277.9800109863281,
      "close": 278.6199951171875,
      "volume": 2030500
    },
    {
      "time": "2026-06-01",
      "open": 278.6300048828125,
      "high": 279.5299987792969,
      "low": 275.20001220703125,
      "close": 278.8900146484375,
      "volume": 1253400
    },
    {
      "time": "2026-06-02",
      "open": 279.17999267578125,
      "high": 281.1199951171875,
      "low": 277.70001220703125,
      "close": 279.2900085449219,
      "volume": 961900
    },
    {
      "time": "2026-06-03",
      "open": 278.3500061035156,
      "high": 285.1700134277344,
      "low": 277.1499938964844,
      "close": 282.2699890136719,
      "volume": 900000
    },
    {
      "time": "2026-06-04",
      "open": 282.7900085449219,
      "high": 285.5,
      "low": 281.8599853515625,
      "close": 282.8500061035156,
      "volume": 1041700
    },
    {
      "time": "2026-06-05",
      "open": 283.0899963378906,
      "high": 287.6000061035156,
      "low": 282.1199951171875,
      "close": 282.3500061035156,
      "volume": 1154000
    },
    {
      "time": "2026-06-08",
      "open": 281.9200134277344,
      "high": 284.4800109863281,
      "low": 274.3699951171875,
      "close": 276.7699890136719,
      "volume": 1326700
    },
    {
      "time": "2026-06-09",
      "open": 278.82000732421875,
      "high": 283.1400146484375,
      "low": 278.0199890136719,
      "close": 282.9800109863281,
      "volume": 1314200
    },
    {
      "time": "2026-06-10",
      "open": 284.69000244140625,
      "high": 286.239990234375,
      "low": 276.3800048828125,
      "close": 276.510009765625,
      "volume": 1247900
    },
    {
      "time": "2026-06-11",
      "open": 279.3999938964844,
      "high": 281.760009765625,
      "low": 277.7699890136719,
      "close": 278.1199951171875,
      "volume": 979000
    },
    {
      "time": "2026-06-12",
      "open": 280,
      "high": 287.07000732421875,
      "low": 279.57000732421875,
      "close": 281.6199951171875,
      "volume": 1239500
    },
    {
      "time": "2026-06-15",
      "open": 280.010009765625,
      "high": 283.989990234375,
      "low": 276.6600036621094,
      "close": 282.9599914550781,
      "volume": 1164500
    },
    {
      "time": "2026-06-16",
      "open": 283.07000732421875,
      "high": 284.8500061035156,
      "low": 278.2900085449219,
      "close": 280.4800109863281,
      "volume": 1859200
    },
    {
      "time": "2026-06-17",
      "open": 279.489990234375,
      "high": 283.5799865722656,
      "low": 279.3599853515625,
      "close": 281.75,
      "volume": 1748100
    },
    {
      "time": "2026-06-18",
      "open": 283.3999938964844,
      "high": 283.8399963378906,
      "low": 278.6199951171875,
      "close": 280.2099914550781,
      "volume": 2568800
    },
    {
      "time": "2026-06-22",
      "open": 279.3699951171875,
      "high": 284.8599853515625,
      "low": 278.80999755859375,
      "close": 283.1099853515625,
      "volume": 1907200
    },
    {
      "time": "2026-06-23",
      "open": 281.44000244140625,
      "high": 284.54998779296875,
      "low": 279.6300048828125,
      "close": 282.45001220703125,
      "volume": 1874200
    },
    {
      "time": "2026-06-24",
      "open": 282,
      "high": 282.57000732421875,
      "low": 275.510009765625,
      "close": 278.7300109863281,
      "volume": 1826400
    },
    {
      "time": "2026-06-25",
      "open": 277.82000732421875,
      "high": 282.6300048828125,
      "low": 276.3399963378906,
      "close": 279.92999267578125,
      "volume": 1260300
    },
    {
      "time": "2026-06-26",
      "open": 279.2900085449219,
      "high": 282.2699890136719,
      "low": 277.1700134277344,
      "close": 277.7900085449219,
      "volume": 1741500
    },
    {
      "time": "2026-06-29",
      "open": 277.4100036621094,
      "high": 279.17999267578125,
      "low": 270.1099853515625,
      "close": 271.3500061035156,
      "volume": 1307300
    },
    {
      "time": "2026-06-30",
      "open": 295.95001220703125,
      "high": 304.7699890136719,
      "low": 290.5899963378906,
      "close": 293.17999267578125,
      "volume": 3510100
    },
    {
      "time": "2026-07-01",
      "open": 291.3599853515625,
      "high": 307.760009765625,
      "low": 285.9100036621094,
      "close": 306.3999938964844,
      "volume": 2692300
    },
    {
      "time": "2026-07-02",
      "open": 306.4599914550781,
      "high": 314.2799987792969,
      "low": 303.8299865722656,
      "close": 314.19000244140625,
      "volume": 1847200
    },
    {
      "time": "2026-07-06",
      "open": 314.29998779296875,
      "high": 314.8699951171875,
      "low": 305.0199890136719,
      "close": 308.8599853515625,
      "volume": 1368800
    },
    {
      "time": "2026-07-07",
      "open": 310,
      "high": 311.6000061035156,
      "low": 304.9700012207031,
      "close": 305.04998779296875,
      "volume": 923500
    },
    {
      "time": "2026-07-08",
      "open": 303.7099914550781,
      "high": 303.7099914550781,
      "low": 296.5899963378906,
      "close": 296.75,
      "volume": 1015000
    },
    {
      "time": "2026-07-09",
      "open": 294.8299865722656,
      "high": 297.739990234375,
      "low": 292.94000244140625,
      "close": 295.8500061035156,
      "volume": 1098300
    },
    {
      "time": "2026-07-10",
      "open": 296.8599853515625,
      "high": 301.30999755859375,
      "low": 296.2900085449219,
      "close": 299.5299987792969,
      "volume": 1349500
    },
    {
      "time": "2026-07-13",
      "open": 300.9200134277344,
      "high": 304.32000732421875,
      "low": 299,
      "close": 301.9599914550781,
      "volume": 892200
    },
    {
      "time": "2026-07-14",
      "open": 303.69000244140625,
      "high": 307.1199951171875,
      "low": 297.9800109863281,
      "close": 299.3999938964844,
      "volume": 1064800
    },
    {
      "time": "2026-07-15",
      "open": 297.7699890136719,
      "high": 299.0799865722656,
      "low": 292.5899963378906,
      "close": 293.69000244140625,
      "volume": 879500
    },
    {
      "time": "2026-07-16",
      "open": 292.2200012207031,
      "high": 298.2799987792969,
      "low": 290.32000732421875,
      "close": 297.2900085449219,
      "volume": 1265000
    },
    {
      "time": "2026-07-17",
      "open": 297.79998779296875,
      "high": 304.510009765625,
      "low": 294.9200134277344,
      "close": 295.6199951171875,
      "volume": 909500
    },
    {
      "time": "2026-07-20",
      "open": 295.1000061035156,
      "high": 298.8599853515625,
      "low": 292.2200012207031,
      "close": 296.6300048828125,
      "volume": 1044300
    },
    {
      "time": "2026-07-21",
      "open": 299.9200134277344,
      "high": 301.9700012207031,
      "low": 296.0799865722656,
      "close": 296.3900146484375,
      "volume": 1043500
    },
    {
      "time": "2026-07-22",
      "open": 298.1000061035156,
      "high": 300.29998779296875,
      "low": 296.010009765625,
      "close": 297,
      "volume": 1167300
    },
    {
      "time": "2026-07-23",
      "open": 296.6199951171875,
      "high": 299.7799987792969,
      "low": 294.0799865722656,
      "close": 294.2900085449219,
      "volume": 1296200
    },
    {
      "time": "2026-07-24",
      "open": 294.7699890136719,
      "high": 298.75,
      "low": 293.9800109863281,
      "close": 297.8699951171875,
      "volume": 543684
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 287.32599975585936
    },
    {
      "time": "2025-10-06",
      "value": 286.7602001953125
    },
    {
      "time": "2025-10-07",
      "value": 286.26680053710936
    },
    {
      "time": "2025-10-08",
      "value": 285.7346002197266
    },
    {
      "time": "2025-10-09",
      "value": 285.1861999511719
    },
    {
      "time": "2025-10-10",
      "value": 284.57019958496096
    },
    {
      "time": "2025-10-13",
      "value": 284.1523992919922
    },
    {
      "time": "2025-10-14",
      "value": 283.64279907226563
    },
    {
      "time": "2025-10-15",
      "value": 282.94139892578124
    },
    {
      "time": "2025-10-16",
      "value": 282.2239990234375
    },
    {
      "time": "2025-10-17",
      "value": 281.5167990112305
    },
    {
      "time": "2025-10-20",
      "value": 280.8261993408203
    },
    {
      "time": "2025-10-21",
      "value": 280.24139923095703
    },
    {
      "time": "2025-10-22",
      "value": 279.5189993286133
    },
    {
      "time": "2025-10-23",
      "value": 278.7333993530273
    },
    {
      "time": "2025-10-24",
      "value": 277.98819915771486
    },
    {
      "time": "2025-10-27",
      "value": 277.29419921875
    },
    {
      "time": "2025-10-28",
      "value": 276.61999877929685
    },
    {
      "time": "2025-10-29",
      "value": 275.78239868164064
    },
    {
      "time": "2025-10-30",
      "value": 274.82819885253906
    },
    {
      "time": "2025-10-31",
      "value": 273.8095989990234
    },
    {
      "time": "2025-11-03",
      "value": 272.6107992553711
    },
    {
      "time": "2025-11-04",
      "value": 271.5427990722656
    },
    {
      "time": "2025-11-05",
      "value": 270.41459899902344
    },
    {
      "time": "2025-11-06",
      "value": 269.69859924316404
    },
    {
      "time": "2025-11-07",
      "value": 268.9929992675781
    },
    {
      "time": "2025-11-10",
      "value": 268.2793994140625
    },
    {
      "time": "2025-11-11",
      "value": 267.6801995849609
    },
    {
      "time": "2025-11-12",
      "value": 267.0855993652344
    },
    {
      "time": "2025-11-13",
      "value": 266.54679931640624
    },
    {
      "time": "2025-11-14",
      "value": 265.9363995361328
    },
    {
      "time": "2025-11-17",
      "value": 265.2199993896484
    },
    {
      "time": "2025-11-18",
      "value": 264.52039916992186
    },
    {
      "time": "2025-11-19",
      "value": 263.83539916992186
    },
    {
      "time": "2025-11-20",
      "value": 262.96679931640625
    },
    {
      "time": "2025-11-21",
      "value": 262.25779907226564
    },
    {
      "time": "2025-11-24",
      "value": 261.5989990234375
    },
    {
      "time": "2025-11-25",
      "value": 261.0785986328125
    },
    {
      "time": "2025-11-26",
      "value": 260.4451983642578
    },
    {
      "time": "2025-11-28",
      "value": 259.81719787597655
    },
    {
      "time": "2025-12-01",
      "value": 259.2313977050781
    },
    {
      "time": "2025-12-02",
      "value": 258.61699768066404
    },
    {
      "time": "2025-12-03",
      "value": 258.2923980712891
    },
    {
      "time": "2025-12-04",
      "value": 258.0791979980469
    },
    {
      "time": "2025-12-05",
      "value": 257.9773980712891
    },
    {
      "time": "2025-12-08",
      "value": 257.3627981567383
    },
    {
      "time": "2025-12-09",
      "value": 256.56839782714843
    },
    {
      "time": "2025-12-10",
      "value": 255.84819793701172
    },
    {
      "time": "2025-12-11",
      "value": 255.3487976074219
    },
    {
      "time": "2025-12-12",
      "value": 254.79679748535156
    },
    {
      "time": "2025-12-15",
      "value": 254.26759735107422
    },
    {
      "time": "2025-12-16",
      "value": 253.6935971069336
    },
    {
      "time": "2025-12-17",
      "value": 253.2033969116211
    },
    {
      "time": "2025-12-18",
      "value": 252.70679718017578
    },
    {
      "time": "2025-12-19",
      "value": 252.25179748535157
    },
    {
      "time": "2025-12-22",
      "value": 252.0057977294922
    },
    {
      "time": "2025-12-23",
      "value": 251.68399810791016
    },
    {
      "time": "2025-12-24",
      "value": 251.36079803466797
    },
    {
      "time": "2025-12-26",
      "value": 251.1609979248047
    },
    {
      "time": "2025-12-29",
      "value": 251.05439819335936
    },
    {
      "time": "2025-12-30",
      "value": 250.9667984008789
    },
    {
      "time": "2025-12-31",
      "value": 250.82299835205077
    },
    {
      "time": "2026-01-02",
      "value": 250.7381982421875
    },
    {
      "time": "2026-01-05",
      "value": 250.75199829101564
    },
    {
      "time": "2026-01-06",
      "value": 250.82059814453126
    },
    {
      "time": "2026-01-07",
      "value": 250.95979797363282
    },
    {
      "time": "2026-01-08",
      "value": 251.06899810791015
    },
    {
      "time": "2026-01-09",
      "value": 251.2547982788086
    },
    {
      "time": "2026-01-12",
      "value": 251.6287985229492
    },
    {
      "time": "2026-01-13",
      "value": 252.05919830322264
    },
    {
      "time": "2026-01-14",
      "value": 252.55239837646485
    },
    {
      "time": "2026-01-15",
      "value": 253.08479858398437
    },
    {
      "time": "2026-01-16",
      "value": 253.6199984741211
    },
    {
      "time": "2026-01-20",
      "value": 254.03239837646484
    },
    {
      "time": "2026-01-21",
      "value": 254.11879791259764
    },
    {
      "time": "2026-01-22",
      "value": 254.2047982788086
    },
    {
      "time": "2026-01-23",
      "value": 254.2631985473633
    },
    {
      "time": "2026-01-26",
      "value": 254.27099822998048
    },
    {
      "time": "2026-01-27",
      "value": 254.22239837646484
    },
    {
      "time": "2026-01-28",
      "value": 254.07959838867188
    },
    {
      "time": "2026-01-29",
      "value": 254.0131982421875
    },
    {
      "time": "2026-01-30",
      "value": 254.40139831542967
    },
    {
      "time": "2026-02-02",
      "value": 254.777998046875
    },
    {
      "time": "2026-02-03",
      "value": 255.27219787597656
    },
    {
      "time": "2026-02-04",
      "value": 255.98219787597657
    },
    {
      "time": "2026-02-05",
      "value": 256.50479797363283
    },
    {
      "time": "2026-02-06",
      "value": 257.03559814453126
    },
    {
      "time": "2026-02-09",
      "value": 257.5843981933594
    },
    {
      "time": "2026-02-10",
      "value": 258.22059814453127
    },
    {
      "time": "2026-02-11",
      "value": 258.8623986816406
    },
    {
      "time": "2026-02-12",
      "value": 259.4751989746094
    },
    {
      "time": "2026-02-13",
      "value": 259.9345989990234
    },
    {
      "time": "2026-02-17",
      "value": 260.2813989257813
    },
    {
      "time": "2026-02-18",
      "value": 260.69679931640627
    },
    {
      "time": "2026-02-19",
      "value": 261.0973992919922
    },
    {
      "time": "2026-02-20",
      "value": 261.9999990844727
    },
    {
      "time": "2026-02-23",
      "value": 263.04979919433595
    },
    {
      "time": "2026-02-24",
      "value": 263.90499908447265
    },
    {
      "time": "2026-02-25",
      "value": 264.63639892578124
    },
    {
      "time": "2026-02-26",
      "value": 265.30099914550783
    },
    {
      "time": "2026-02-27",
      "value": 265.9141995239258
    },
    {
      "time": "2026-03-02",
      "value": 266.5977993774414
    },
    {
      "time": "2026-03-03",
      "value": 267.1309994506836
    },
    {
      "time": "2026-03-04",
      "value": 267.73999969482423
    },
    {
      "time": "2026-03-05",
      "value": 268.46779968261717
    },
    {
      "time": "2026-03-06",
      "value": 269.0157995605469
    },
    {
      "time": "2026-03-09",
      "value": 269.6083993530273
    },
    {
      "time": "2026-03-10",
      "value": 270.1939993286133
    },
    {
      "time": "2026-03-11",
      "value": 270.7993994140625
    },
    {
      "time": "2026-03-12",
      "value": 271.65199951171877
    },
    {
      "time": "2026-03-13",
      "value": 272.4351995849609
    },
    {
      "time": "2026-03-16",
      "value": 273.2779995727539
    },
    {
      "time": "2026-03-17",
      "value": 273.99159942626954
    },
    {
      "time": "2026-03-18",
      "value": 274.5431997680664
    },
    {
      "time": "2026-03-19",
      "value": 275.05899993896486
    },
    {
      "time": "2026-03-20",
      "value": 275.4418002319336
    },
    {
      "time": "2026-03-23",
      "value": 275.79060028076174
    },
    {
      "time": "2026-03-24",
      "value": 276.24120025634767
    },
    {
      "time": "2026-03-25",
      "value": 276.702200012207
    },
    {
      "time": "2026-03-26",
      "value": 277.24200042724607
    },
    {
      "time": "2026-03-27",
      "value": 277.74080047607424
    },
    {
      "time": "2026-03-30",
      "value": 278.25240020751954
    },
    {
      "time": "2026-03-31",
      "value": 278.7116000366211
    },
    {
      "time": "2026-04-01",
      "value": 279.3366000366211
    },
    {
      "time": "2026-04-02",
      "value": 279.9454000854492
    },
    {
      "time": "2026-04-06",
      "value": 280.5469998168945
    },
    {
      "time": "2026-04-07",
      "value": 281.167799987793
    },
    {
      "time": "2026-04-08",
      "value": 281.8475997924805
    },
    {
      "time": "2026-04-09",
      "value": 282.61999969482423
    },
    {
      "time": "2026-04-10",
      "value": 283.4763995361328
    },
    {
      "time": "2026-04-13",
      "value": 284.32899963378907
    },
    {
      "time": "2026-04-14",
      "value": 284.8115997314453
    },
    {
      "time": "2026-04-15",
      "value": 285.2959997558594
    },
    {
      "time": "2026-04-16",
      "value": 285.6815997314453
    },
    {
      "time": "2026-04-17",
      "value": 285.7859997558594
    },
    {
      "time": "2026-04-20",
      "value": 286.03899963378905
    },
    {
      "time": "2026-04-21",
      "value": 286.27219970703123
    },
    {
      "time": "2026-04-22",
      "value": 286.48
    },
    {
      "time": "2026-04-23",
      "value": 286.73760009765624
    },
    {
      "time": "2026-04-24",
      "value": 286.91
    },
    {
      "time": "2026-04-27",
      "value": 287.1276000976562
    },
    {
      "time": "2026-04-28",
      "value": 287.59980041503906
    },
    {
      "time": "2026-04-29",
      "value": 288.09600036621094
    },
    {
      "time": "2026-04-30",
      "value": 288.4491998291016
    },
    {
      "time": "2026-05-01",
      "value": 288.8561999511719
    },
    {
      "time": "2026-05-04",
      "value": 289.19960021972656
    },
    {
      "time": "2026-05-05",
      "value": 289.6132000732422
    },
    {
      "time": "2026-05-06",
      "value": 290.0279998779297
    },
    {
      "time": "2026-05-07",
      "value": 290.3217999267578
    },
    {
      "time": "2026-05-08",
      "value": 290.7053997802734
    },
    {
      "time": "2026-05-11",
      "value": 291.28199951171877
    },
    {
      "time": "2026-05-12",
      "value": 291.8253997802734
    },
    {
      "time": "2026-05-13",
      "value": 292.4885998535156
    },
    {
      "time": "2026-05-14",
      "value": 293.00199951171874
    },
    {
      "time": "2026-05-15",
      "value": 293.3825994873047
    },
    {
      "time": "2026-05-18",
      "value": 293.8051995849609
    },
    {
      "time": "2026-05-19",
      "value": 294.1525994873047
    },
    {
      "time": "2026-05-20",
      "value": 294.4339996337891
    },
    {
      "time": "2026-05-21",
      "value": 294.6839996337891
    },
    {
      "time": "2026-05-22",
      "value": 294.6637994384766
    },
    {
      "time": "2026-05-26",
      "value": 294.6961993408203
    },
    {
      "time": "2026-05-27",
      "value": 294.6275994873047
    },
    {
      "time": "2026-05-28",
      "value": 294.57759948730467
    },
    {
      "time": "2026-05-29",
      "value": 294.52159912109374
    },
    {
      "time": "2026-06-01",
      "value": 294.4163995361328
    },
    {
      "time": "2026-06-02",
      "value": 294.38199951171873
    },
    {
      "time": "2026-06-03",
      "value": 294.45419921875
    },
    {
      "time": "2026-06-04",
      "value": 294.3861993408203
    },
    {
      "time": "2026-06-05",
      "value": 294.2313995361328
    },
    {
      "time": "2026-06-08",
      "value": 293.90339904785156
    },
    {
      "time": "2026-06-09",
      "value": 293.71919921875
    },
    {
      "time": "2026-06-10",
      "value": 293.41819946289064
    },
    {
      "time": "2026-06-11",
      "value": 293.17079956054687
    },
    {
      "time": "2026-06-12",
      "value": 293.014599609375
    },
    {
      "time": "2026-06-15",
      "value": 292.8027996826172
    },
    {
      "time": "2026-06-16",
      "value": 292.53
    },
    {
      "time": "2026-06-17",
      "value": 292.31719970703125
    },
    {
      "time": "2026-06-18",
      "value": 291.98919982910155
    },
    {
      "time": "2026-06-22",
      "value": 291.6965997314453
    },
    {
      "time": "2026-06-23",
      "value": 291.37140014648435
    },
    {
      "time": "2026-06-24",
      "value": 290.97300048828123
    },
    {
      "time": "2026-06-25",
      "value": 290.6390002441406
    },
    {
      "time": "2026-06-26",
      "value": 290.2906005859375
    },
    {
      "time": "2026-06-29",
      "value": 289.77280090332033
    },
    {
      "time": "2026-06-30",
      "value": 289.8002008056641
    },
    {
      "time": "2026-07-01",
      "value": 290.00520080566406
    },
    {
      "time": "2026-07-02",
      "value": 290.3934008789063
    },
    {
      "time": "2026-07-06",
      "value": 290.635400390625
    },
    {
      "time": "2026-07-07",
      "value": 290.6634002685547
    },
    {
      "time": "2026-07-08",
      "value": 290.5632000732422
    },
    {
      "time": "2026-07-09",
      "value": 290.43260009765623
    },
    {
      "time": "2026-07-10",
      "value": 290.3561999511719
    },
    {
      "time": "2026-07-13",
      "value": 290.34539978027345
    },
    {
      "time": "2026-07-14",
      "value": 290.33239990234375
    },
    {
      "time": "2026-07-15",
      "value": 290.1847998046875
    },
    {
      "time": "2026-07-16",
      "value": 290.1635998535156
    },
    {
      "time": "2026-07-17",
      "value": 289.9973999023438
    },
    {
      "time": "2026-07-20",
      "value": 289.9258001708984
    },
    {
      "time": "2026-07-21",
      "value": 289.9538006591797
    },
    {
      "time": "2026-07-22",
      "value": 289.9856005859375
    },
    {
      "time": "2026-07-23",
      "value": 289.7814007568359
    },
    {
      "time": "2026-07-24",
      "value": 289.6668005371094
    }
  ],
  "analysis": null
}