{
  "ok": true,
  "cached": false,
  "ticker": "AWK",
  "price": 134.66,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Rick Larsen",
      "slug": "rick-larsen",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-04-07",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Richard W. Allen",
      "slug": "richard-w-allen",
      "txn_type": "S",
      "owner": "SP",
      "txn_date": "2026-01-14",
      "amount_min": 50001,
      "amount_max": 100000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Indiana American Water and Congressman Frank J. Mrvan Highlight Workforce Development at New $1.8 Million American Water Training Facility in Northwest Indiana",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/small-business/articles/indiana-american-water-congressman-frank-205200347.html",
      "published": "2026-07-24"
    },
    {
      "title": "Jefferies Adjusts Price Target on American Water Works to $128 From $134",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/jefferies-adjusts-price-target-american-153701400.html",
      "published": "2026-07-23"
    },
    {
      "title": "California American Water Advances $2.5 Million Well Rehabilitation Program to Enhance Water System Reliability",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/energy/articles/california-american-water-advances-2-143000537.html",
      "published": "2026-07-23"
    },
    {
      "title": "Pennsylvania American Water Invests in Workforce Development to Build the Next Generation of Water Professionals",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/small-business/articles/pennsylvania-american-water-invests-workforce-133900440.html",
      "published": "2026-07-23"
    },
    {
      "title": "The Big Sur Land Trust Awarded American Water Charitable Foundation Water and Environment Grant",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/energy/articles/big-sur-land-trust-awarded-205800050.html",
      "published": "2026-07-22"
    },
    {
      "title": "American Water Named to TIME's America's Best Companies Inaugural List",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/healthcare/articles/american-water-named-times-americas-144000442.html",
      "published": "2026-07-22"
    },
    {
      "title": "American Water Works (AWK) Reports Next Week: Wall Street Expects Earnings Growth",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/american-water-works-awk-reports-140010991.html",
      "published": "2026-07-22"
    },
    {
      "title": "Missouri American Water to Host Ribbon Cutting for Refurbished Elevated Storage Tank",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/small-business/articles/missouri-american-water-host-ribbon-141100520.html",
      "published": "2026-07-20"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 140.19000244140625,
      "high": 141.05999755859375,
      "low": 139.67999267578125,
      "close": 140.32000732421875,
      "volume": 893900
    },
    {
      "time": "2025-07-28",
      "open": 139.5500030517578,
      "high": 140.5399932861328,
      "low": 137.85000610351562,
      "close": 138.7100067138672,
      "volume": 1065800
    },
    {
      "time": "2025-07-29",
      "open": 138.6199951171875,
      "high": 141,
      "low": 137.91000366210938,
      "close": 140.9499969482422,
      "volume": 1138000
    },
    {
      "time": "2025-07-30",
      "open": 139.77000427246094,
      "high": 141.1699981689453,
      "low": 139.19000244140625,
      "close": 139.64999389648438,
      "volume": 1109000
    },
    {
      "time": "2025-07-31",
      "open": 138.5,
      "high": 141.0800018310547,
      "low": 137.5,
      "close": 140.24000549316406,
      "volume": 2078200
    },
    {
      "time": "2025-08-01",
      "open": 142.47999572753906,
      "high": 146.41000366210938,
      "low": 140.7100067138672,
      "close": 145.72000122070312,
      "volume": 2693100
    },
    {
      "time": "2025-08-04",
      "open": 145.72000122070312,
      "high": 147.64999389648438,
      "low": 145.52999877929688,
      "close": 147,
      "volume": 1304000
    },
    {
      "time": "2025-08-05",
      "open": 142.1300048828125,
      "high": 142.72000122070312,
      "low": 140.72000122070312,
      "close": 141.5,
      "volume": 6160000
    },
    {
      "time": "2025-08-06",
      "open": 142,
      "high": 143.38999938964844,
      "low": 141.47000122070312,
      "close": 141.91000366210938,
      "volume": 2087800
    },
    {
      "time": "2025-08-07",
      "open": 141.14999389648438,
      "high": 144.6999969482422,
      "low": 141.14999389648438,
      "close": 144.4199981689453,
      "volume": 1771100
    },
    {
      "time": "2025-08-08",
      "open": 144.8300018310547,
      "high": 145.63999938964844,
      "low": 144.57000732421875,
      "close": 145.36000061035156,
      "volume": 1986700
    },
    {
      "time": "2025-08-11",
      "open": 145.80999755859375,
      "high": 146.1999969482422,
      "low": 144.6999969482422,
      "close": 145.5500030517578,
      "volume": 1093700
    },
    {
      "time": "2025-08-12",
      "open": 144.25999450683594,
      "high": 145,
      "low": 140.67999267578125,
      "close": 142.08999633789062,
      "volume": 1657600
    },
    {
      "time": "2025-08-13",
      "open": 142.0800018310547,
      "high": 143.77000427246094,
      "low": 141.77000427246094,
      "close": 143.72999572753906,
      "volume": 1174200
    },
    {
      "time": "2025-08-14",
      "open": 143.8000030517578,
      "high": 144.24000549316406,
      "low": 142.77999877929688,
      "close": 143.41000366210938,
      "volume": 1085300
    },
    {
      "time": "2025-08-15",
      "open": 142.94000244140625,
      "high": 144.97999572753906,
      "low": 142.88999938964844,
      "close": 143.9199981689453,
      "volume": 923800
    },
    {
      "time": "2025-08-18",
      "open": 144.32000732421875,
      "high": 144.8000030517578,
      "low": 142.6300048828125,
      "close": 142.66000366210938,
      "volume": 900100
    },
    {
      "time": "2025-08-19",
      "open": 142.9199981689453,
      "high": 145.27999877929688,
      "low": 142.9199981689453,
      "close": 145.2100067138672,
      "volume": 1562500
    },
    {
      "time": "2025-08-20",
      "open": 146.07000732421875,
      "high": 147.8699951171875,
      "low": 145.36000061035156,
      "close": 145.6199951171875,
      "volume": 1107400
    },
    {
      "time": "2025-08-21",
      "open": 145.30999755859375,
      "high": 146.22000122070312,
      "low": 145.25,
      "close": 145.8699951171875,
      "volume": 849100
    },
    {
      "time": "2025-08-22",
      "open": 146.4499969482422,
      "high": 147.83999633789062,
      "low": 145.1199951171875,
      "close": 146.1999969482422,
      "volume": 963900
    },
    {
      "time": "2025-08-25",
      "open": 145.5399932861328,
      "high": 146.2899932861328,
      "low": 144.07000732421875,
      "close": 144.39999389648438,
      "volume": 854900
    },
    {
      "time": "2025-08-26",
      "open": 144.3699951171875,
      "high": 144.6300048828125,
      "low": 143.0500030517578,
      "close": 143.9499969482422,
      "volume": 1764600
    },
    {
      "time": "2025-08-27",
      "open": 143.83999633789062,
      "high": 144.9600067138672,
      "low": 143.16000366210938,
      "close": 144.75,
      "volume": 1208800
    },
    {
      "time": "2025-08-28",
      "open": 144.1999969482422,
      "high": 144.36000061035156,
      "low": 142.86000061035156,
      "close": 142.92999267578125,
      "volume": 947800
    },
    {
      "time": "2025-08-29",
      "open": 143.0800018310547,
      "high": 144.5399932861328,
      "low": 142.94000244140625,
      "close": 143.50999450683594,
      "volume": 941300
    },
    {
      "time": "2025-09-02",
      "open": 142.99000549316406,
      "high": 143.74000549316406,
      "low": 140.99000549316406,
      "close": 141.41000366210938,
      "volume": 1018800
    },
    {
      "time": "2025-09-03",
      "open": 140.83999633789062,
      "high": 141.3699951171875,
      "low": 139.80999755859375,
      "close": 140.6999969482422,
      "volume": 1054800
    },
    {
      "time": "2025-09-04",
      "open": 141.97999572753906,
      "high": 142.4499969482422,
      "low": 140.74000549316406,
      "close": 141.57000732421875,
      "volume": 1128400
    },
    {
      "time": "2025-09-05",
      "open": 141.99000549316406,
      "high": 143.60000610351562,
      "low": 141.5800018310547,
      "close": 143.60000610351562,
      "volume": 782200
    },
    {
      "time": "2025-09-08",
      "open": 142.64999389648438,
      "high": 143.22999572753906,
      "low": 139.02000427246094,
      "close": 140.02000427246094,
      "volume": 1331800
    },
    {
      "time": "2025-09-09",
      "open": 139.52999877929688,
      "high": 140.60000610351562,
      "low": 138.72999572753906,
      "close": 140.08999633789062,
      "volume": 725500
    },
    {
      "time": "2025-09-10",
      "open": 140.2100067138672,
      "high": 140.47999572753906,
      "low": 137.52999877929688,
      "close": 138.5,
      "volume": 990000
    },
    {
      "time": "2025-09-11",
      "open": 138.75,
      "high": 139.75999450683594,
      "low": 137.6699981689453,
      "close": 139.6300048828125,
      "volume": 926600
    },
    {
      "time": "2025-09-12",
      "open": 138.5,
      "high": 139.88999938964844,
      "low": 138.2100067138672,
      "close": 139.27999877929688,
      "volume": 994600
    },
    {
      "time": "2025-09-15",
      "open": 139.3000030517578,
      "high": 139.64999389648438,
      "low": 137.24000549316406,
      "close": 137.5800018310547,
      "volume": 1084100
    },
    {
      "time": "2025-09-16",
      "open": 137.39999389648438,
      "high": 138.3000030517578,
      "low": 136.17999267578125,
      "close": 136.25,
      "volume": 1056000
    },
    {
      "time": "2025-09-17",
      "open": 136.83999633789062,
      "high": 137.94000244140625,
      "low": 135.8800048828125,
      "close": 136.08999633789062,
      "volume": 1024100
    },
    {
      "time": "2025-09-18",
      "open": 134.1300048828125,
      "high": 135.7899932861328,
      "low": 133.3000030517578,
      "close": 135.38999938964844,
      "volume": 1197400
    },
    {
      "time": "2025-09-19",
      "open": 135.00999450683594,
      "high": 135.66000366210938,
      "low": 134.3800048828125,
      "close": 135.05999755859375,
      "volume": 2660200
    },
    {
      "time": "2025-09-22",
      "open": 135.07000732421875,
      "high": 136.24000549316406,
      "low": 134.7899932861328,
      "close": 135.0500030517578,
      "volume": 1021500
    },
    {
      "time": "2025-09-23",
      "open": 134.88999938964844,
      "high": 137.35000610351562,
      "low": 133.86000061035156,
      "close": 137.17999267578125,
      "volume": 1251500
    },
    {
      "time": "2025-09-24",
      "open": 136.4199981689453,
      "high": 137.10000610351562,
      "low": 135.27999877929688,
      "close": 136.41000366210938,
      "volume": 1700500
    },
    {
      "time": "2025-09-25",
      "open": 137.66000366210938,
      "high": 138.1300048828125,
      "low": 135.02999877929688,
      "close": 135.10000610351562,
      "volume": 1433300
    },
    {
      "time": "2025-09-26",
      "open": 135.27999877929688,
      "high": 136.52000427246094,
      "low": 135.2100067138672,
      "close": 136.36000061035156,
      "volume": 911100
    },
    {
      "time": "2025-09-29",
      "open": 136.16000366210938,
      "high": 137.27999877929688,
      "low": 135.0399932861328,
      "close": 137.0399932861328,
      "volume": 1200400
    },
    {
      "time": "2025-09-30",
      "open": 137.41000366210938,
      "high": 139.4199981689453,
      "low": 137.1300048828125,
      "close": 139.19000244140625,
      "volume": 1428800
    },
    {
      "time": "2025-10-01",
      "open": 139.39999389648438,
      "high": 139.6199951171875,
      "low": 136.02999877929688,
      "close": 136.07000732421875,
      "volume": 1250200
    },
    {
      "time": "2025-10-02",
      "open": 135.49000549316406,
      "high": 137.1199951171875,
      "low": 135.02000427246094,
      "close": 135.58999633789062,
      "volume": 1114600
    },
    {
      "time": "2025-10-03",
      "open": 135.57000732421875,
      "high": 138.22000122070312,
      "low": 135.57000732421875,
      "close": 137.75,
      "volume": 967200
    },
    {
      "time": "2025-10-06",
      "open": 137.75,
      "high": 138.99000549316406,
      "low": 136.6699981689453,
      "close": 138.94000244140625,
      "volume": 1555500
    },
    {
      "time": "2025-10-07",
      "open": 139.3800048828125,
      "high": 142.97000122070312,
      "low": 139.1199951171875,
      "close": 142.50999450683594,
      "volume": 1815600
    },
    {
      "time": "2025-10-08",
      "open": 143.50999450683594,
      "high": 143.50999450683594,
      "low": 140.1999969482422,
      "close": 141.02999877929688,
      "volume": 952600
    },
    {
      "time": "2025-10-09",
      "open": 141.4499969482422,
      "high": 141.75,
      "low": 140.1999969482422,
      "close": 141.0500030517578,
      "volume": 988700
    },
    {
      "time": "2025-10-10",
      "open": 141.75,
      "high": 144.0399932861328,
      "low": 140.13999938964844,
      "close": 142.97999572753906,
      "volume": 1513000
    },
    {
      "time": "2025-10-13",
      "open": 141,
      "high": 141.99000549316406,
      "low": 139.2100067138672,
      "close": 139.6300048828125,
      "volume": 1321900
    },
    {
      "time": "2025-10-14",
      "open": 139.9600067138672,
      "high": 143.52999877929688,
      "low": 139.5,
      "close": 141.55999755859375,
      "volume": 1629400
    },
    {
      "time": "2025-10-15",
      "open": 141.49000549316406,
      "high": 143.11000061035156,
      "low": 141.02000427246094,
      "close": 142.52999877929688,
      "volume": 1007500
    },
    {
      "time": "2025-10-16",
      "open": 142.22999572753906,
      "high": 144.2899932861328,
      "low": 142.22999572753906,
      "close": 143.2100067138672,
      "volume": 845500
    },
    {
      "time": "2025-10-17",
      "open": 143.52999877929688,
      "high": 144.82000732421875,
      "low": 142.82000732421875,
      "close": 143.80999755859375,
      "volume": 1306500
    },
    {
      "time": "2025-10-20",
      "open": 143.99000549316406,
      "high": 145.61000061035156,
      "low": 143.02000427246094,
      "close": 145.42999267578125,
      "volume": 1107200
    },
    {
      "time": "2025-10-21",
      "open": 145.4499969482422,
      "high": 145.63999938964844,
      "low": 142.8000030517578,
      "close": 144.16000366210938,
      "volume": 1096200
    },
    {
      "time": "2025-10-22",
      "open": 143.3300018310547,
      "high": 145.4199981689453,
      "low": 142.85000610351562,
      "close": 143.72999572753906,
      "volume": 828400
    },
    {
      "time": "2025-10-23",
      "open": 144.24000549316406,
      "high": 144.8800048828125,
      "low": 141.64999389648438,
      "close": 142.5800018310547,
      "volume": 746400
    },
    {
      "time": "2025-10-24",
      "open": 143.49000549316406,
      "high": 143.49000549316406,
      "low": 141.50999450683594,
      "close": 141.58999633789062,
      "volume": 966500
    },
    {
      "time": "2025-10-27",
      "open": 139.02999877929688,
      "high": 140.5,
      "low": 135.39999389648438,
      "close": 137.99000549316406,
      "volume": 3438800
    },
    {
      "time": "2025-10-28",
      "open": 137.89999389648438,
      "high": 139.58999633789062,
      "low": 134.30999755859375,
      "close": 134.80999755859375,
      "volume": 2031400
    },
    {
      "time": "2025-10-29",
      "open": 133.86000061035156,
      "high": 134.4600067138672,
      "low": 129.9600067138672,
      "close": 130.05999755859375,
      "volume": 2210700
    },
    {
      "time": "2025-10-30",
      "open": 130.1300048828125,
      "high": 131.0500030517578,
      "low": 126.44999694824219,
      "close": 126.69999694824219,
      "volume": 2298800
    },
    {
      "time": "2025-10-31",
      "open": 125.7699966430664,
      "high": 128.75,
      "low": 123.9000015258789,
      "close": 128.42999267578125,
      "volume": 2811600
    },
    {
      "time": "2025-11-03",
      "open": 128.27999877929688,
      "high": 128.4199981689453,
      "low": 125.48999786376953,
      "close": 125.97000122070312,
      "volume": 1907400
    },
    {
      "time": "2025-11-04",
      "open": 127.4000015258789,
      "high": 129.66000366210938,
      "low": 126.79000091552734,
      "close": 128.0800018310547,
      "volume": 2796500
    },
    {
      "time": "2025-11-05",
      "open": 130.02000427246094,
      "high": 132.5800018310547,
      "low": 129.39999389648438,
      "close": 130.97000122070312,
      "volume": 2952400
    },
    {
      "time": "2025-11-06",
      "open": 131.1699981689453,
      "high": 132.44000244140625,
      "low": 129.30999755859375,
      "close": 129.5,
      "volume": 1415600
    },
    {
      "time": "2025-11-07",
      "open": 130.19000244140625,
      "high": 131.58999633789062,
      "low": 129.7100067138672,
      "close": 130.83999633789062,
      "volume": 1446400
    },
    {
      "time": "2025-11-10",
      "open": 129.7100067138672,
      "high": 130.36000061035156,
      "low": 127.61000061035156,
      "close": 128.94000244140625,
      "volume": 1777600
    },
    {
      "time": "2025-11-11",
      "open": 129.38999938964844,
      "high": 130.7899932861328,
      "low": 128.9499969482422,
      "close": 130.00999450683594,
      "volume": 1419700
    },
    {
      "time": "2025-11-12",
      "open": 129.9600067138672,
      "high": 130.36000061035156,
      "low": 129.00999450683594,
      "close": 129.77000427246094,
      "volume": 1512100
    },
    {
      "time": "2025-11-13",
      "open": 128.61000061035156,
      "high": 132.22000122070312,
      "low": 128,
      "close": 131.4600067138672,
      "volume": 2193900
    },
    {
      "time": "2025-11-14",
      "open": 132.64999389648438,
      "high": 133.97999572753906,
      "low": 130.74000549316406,
      "close": 131.6199951171875,
      "volume": 2019000
    },
    {
      "time": "2025-11-17",
      "open": 132.30999755859375,
      "high": 133.25999450683594,
      "low": 131.4600067138672,
      "close": 132.67999267578125,
      "volume": 2082200
    },
    {
      "time": "2025-11-18",
      "open": 132.89999389648438,
      "high": 133.30999755859375,
      "low": 129.50999450683594,
      "close": 129.91000366210938,
      "volume": 1784100
    },
    {
      "time": "2025-11-19",
      "open": 129.6999969482422,
      "high": 130.24000549316406,
      "low": 126.73999786376953,
      "close": 127.12000274658203,
      "volume": 1955500
    },
    {
      "time": "2025-11-20",
      "open": 127.30999755859375,
      "high": 128.32000732421875,
      "low": 125.91000366210938,
      "close": 128.1300048828125,
      "volume": 2059300
    },
    {
      "time": "2025-11-21",
      "open": 129.05999755859375,
      "high": 133.97999572753906,
      "low": 127.94000244140625,
      "close": 132.74000549316406,
      "volume": 3643400
    },
    {
      "time": "2025-11-24",
      "open": 132.74000549316406,
      "high": 132.85000610351562,
      "low": 131.00999450683594,
      "close": 131.50999450683594,
      "volume": 5459700
    },
    {
      "time": "2025-11-25",
      "open": 132.64999389648438,
      "high": 133,
      "low": 130.25,
      "close": 130.38999938964844,
      "volume": 1493600
    },
    {
      "time": "2025-11-26",
      "open": 131,
      "high": 131.69000244140625,
      "low": 129.8300018310547,
      "close": 129.85000610351562,
      "volume": 1515800
    },
    {
      "time": "2025-11-28",
      "open": 129.17999267578125,
      "high": 130.6699981689453,
      "low": 128.5,
      "close": 130.07000732421875,
      "volume": 845000
    },
    {
      "time": "2025-12-01",
      "open": 129.7899932861328,
      "high": 131.97999572753906,
      "low": 129.0399932861328,
      "close": 131,
      "volume": 3293500
    },
    {
      "time": "2025-12-02",
      "open": 131.72999572753906,
      "high": 133.3699951171875,
      "low": 129.47999572753906,
      "close": 130.75,
      "volume": 2735200
    },
    {
      "time": "2025-12-03",
      "open": 131.22000122070312,
      "high": 132.4499969482422,
      "low": 129.6300048828125,
      "close": 130.97000122070312,
      "volume": 2182900
    },
    {
      "time": "2025-12-04",
      "open": 130.86000061035156,
      "high": 131.5500030517578,
      "low": 128,
      "close": 128.92999267578125,
      "volume": 2613100
    },
    {
      "time": "2025-12-05",
      "open": 128.3800048828125,
      "high": 130.27999877929688,
      "low": 128.07000732421875,
      "close": 129.5,
      "volume": 1942700
    },
    {
      "time": "2025-12-08",
      "open": 129.1300048828125,
      "high": 130,
      "low": 127.63999938964844,
      "close": 128.4600067138672,
      "volume": 2257300
    },
    {
      "time": "2025-12-09",
      "open": 128.92999267578125,
      "high": 130.11000061035156,
      "low": 127.87999725341797,
      "close": 128.14999389648438,
      "volume": 2182500
    },
    {
      "time": "2025-12-10",
      "open": 128.14999389648438,
      "high": 129.1699981689453,
      "low": 127.51000213623047,
      "close": 128.72000122070312,
      "volume": 2798700
    },
    {
      "time": "2025-12-11",
      "open": 129.63999938964844,
      "high": 132.1999969482422,
      "low": 129,
      "close": 130.08999633789062,
      "volume": 2064900
    },
    {
      "time": "2025-12-12",
      "open": 130.52999877929688,
      "high": 132.1999969482422,
      "low": 130.4199981689453,
      "close": 131.5500030517578,
      "volume": 1946500
    },
    {
      "time": "2025-12-15",
      "open": 132.05999755859375,
      "high": 134.41000366210938,
      "low": 131.5,
      "close": 134.1300048828125,
      "volume": 2187800
    },
    {
      "time": "2025-12-16",
      "open": 134.67999267578125,
      "high": 135.52999877929688,
      "low": 131.9499969482422,
      "close": 132.72000122070312,
      "volume": 2641700
    },
    {
      "time": "2025-12-17",
      "open": 132.1999969482422,
      "high": 134.2100067138672,
      "low": 131.5800018310547,
      "close": 134.00999450683594,
      "volume": 1796500
    },
    {
      "time": "2025-12-18",
      "open": 132.75999450683594,
      "high": 134.63999938964844,
      "low": 132.5500030517578,
      "close": 133.02000427246094,
      "volume": 1766100
    },
    {
      "time": "2025-12-19",
      "open": 132.67999267578125,
      "high": 132.67999267578125,
      "low": 130.22000122070312,
      "close": 130.25,
      "volume": 2985200
    },
    {
      "time": "2025-12-22",
      "open": 129.8000030517578,
      "high": 132.19000244140625,
      "low": 129.08999633789062,
      "close": 131.6699981689453,
      "volume": 1038500
    },
    {
      "time": "2025-12-23",
      "open": 131.5500030517578,
      "high": 131.72999572753906,
      "low": 130.4600067138672,
      "close": 130.75,
      "volume": 869100
    },
    {
      "time": "2025-12-24",
      "open": 130.66000366210938,
      "high": 131.39999389648438,
      "low": 130.6199951171875,
      "close": 131.27999877929688,
      "volume": 368600
    },
    {
      "time": "2025-12-26",
      "open": 131.3300018310547,
      "high": 131.52000427246094,
      "low": 130.22999572753906,
      "close": 130.5500030517578,
      "volume": 563400
    },
    {
      "time": "2025-12-29",
      "open": 130.8800048828125,
      "high": 131.52000427246094,
      "low": 129.55999755859375,
      "close": 130.9499969482422,
      "volume": 732200
    },
    {
      "time": "2025-12-30",
      "open": 130.94000244140625,
      "high": 131.83999633789062,
      "low": 130.6999969482422,
      "close": 131.1300048828125,
      "volume": 789400
    },
    {
      "time": "2025-12-31",
      "open": 130.9199981689453,
      "high": 131.3800048828125,
      "low": 130.36000061035156,
      "close": 130.5,
      "volume": 658900
    },
    {
      "time": "2026-01-02",
      "open": 130.22999572753906,
      "high": 131.36000061035156,
      "low": 129.1300048828125,
      "close": 130.32000732421875,
      "volume": 864700
    },
    {
      "time": "2026-01-05",
      "open": 129.5800018310547,
      "high": 130.10000610351562,
      "low": 125.55999755859375,
      "close": 127.4000015258789,
      "volume": 2391600
    },
    {
      "time": "2026-01-06",
      "open": 127.18000030517578,
      "high": 129.92999267578125,
      "low": 126.8499984741211,
      "close": 128.97000122070312,
      "volume": 1662300
    },
    {
      "time": "2026-01-07",
      "open": 129.55999755859375,
      "high": 130.5399932861328,
      "low": 127.16999816894531,
      "close": 127.2699966430664,
      "volume": 1419000
    },
    {
      "time": "2026-01-08",
      "open": 126.72000122070312,
      "high": 129.92999267578125,
      "low": 126.72000122070312,
      "close": 129.27000427246094,
      "volume": 1742600
    },
    {
      "time": "2026-01-09",
      "open": 128.57000732421875,
      "high": 129.9199981689453,
      "low": 127.56999969482422,
      "close": 127.9800033569336,
      "volume": 1467500
    },
    {
      "time": "2026-01-12",
      "open": 130.30999755859375,
      "high": 132.27000427246094,
      "low": 129.25999450683594,
      "close": 130.3000030517578,
      "volume": 1691400
    },
    {
      "time": "2026-01-13",
      "open": 129.6699981689453,
      "high": 131.3800048828125,
      "low": 128.67999267578125,
      "close": 131.25999450683594,
      "volume": 2202100
    },
    {
      "time": "2026-01-14",
      "open": 131.47000122070312,
      "high": 132.8699951171875,
      "low": 130.85000610351562,
      "close": 132.4499969482422,
      "volume": 1515600
    },
    {
      "time": "2026-01-15",
      "open": 132.2100067138672,
      "high": 133.64999389648438,
      "low": 131.8800048828125,
      "close": 133.35000610351562,
      "volume": 1682400
    },
    {
      "time": "2026-01-16",
      "open": 132.69000244140625,
      "high": 133.72999572753906,
      "low": 132.32000732421875,
      "close": 133.33999633789062,
      "volume": 1532000
    },
    {
      "time": "2026-01-20",
      "open": 132.75999450683594,
      "high": 133.5,
      "low": 129.89999389648438,
      "close": 131.4199981689453,
      "volume": 1455300
    },
    {
      "time": "2026-01-21",
      "open": 132.22999572753906,
      "high": 132.86000061035156,
      "low": 130.52999877929688,
      "close": 130.99000549316406,
      "volume": 1334600
    },
    {
      "time": "2026-01-22",
      "open": 131.0800018310547,
      "high": 132.67999267578125,
      "low": 129.8300018310547,
      "close": 131.55999755859375,
      "volume": 1205000
    },
    {
      "time": "2026-01-23",
      "open": 131.55999755859375,
      "high": 131.8800048828125,
      "low": 129.27000427246094,
      "close": 129.7100067138672,
      "volume": 1184600
    },
    {
      "time": "2026-01-26",
      "open": 130.4499969482422,
      "high": 132.1300048828125,
      "low": 130.16000366210938,
      "close": 130.74000549316406,
      "volume": 1292400
    },
    {
      "time": "2026-01-27",
      "open": 130.38999938964844,
      "high": 131.6300048828125,
      "low": 129.3699951171875,
      "close": 130.52999877929688,
      "volume": 1284200
    },
    {
      "time": "2026-01-28",
      "open": 130.49000549316406,
      "high": 131.1999969482422,
      "low": 126.36000061035156,
      "close": 127.05000305175781,
      "volume": 1489200
    },
    {
      "time": "2026-01-29",
      "open": 127.05000305175781,
      "high": 130.0500030517578,
      "low": 127.05000305175781,
      "close": 129,
      "volume": 1377400
    },
    {
      "time": "2026-01-30",
      "open": 129.25999450683594,
      "high": 129.25999450683594,
      "low": 127.51000213623047,
      "close": 129.1300048828125,
      "volume": 1039300
    },
    {
      "time": "2026-02-02",
      "open": 129.61000061035156,
      "high": 129.88999938964844,
      "low": 126.37999725341797,
      "close": 126.56999969482422,
      "volume": 1656000
    },
    {
      "time": "2026-02-03",
      "open": 126.56999969482422,
      "high": 129.9199981689453,
      "low": 125.5199966430664,
      "close": 125.88999938964844,
      "volume": 2644200
    },
    {
      "time": "2026-02-04",
      "open": 127.02999877929688,
      "high": 127.41999816894531,
      "low": 124,
      "close": 124.30000305175781,
      "volume": 2149900
    },
    {
      "time": "2026-02-05",
      "open": 124.94999694824219,
      "high": 127.5,
      "low": 124.56999969482422,
      "close": 125.68000030517578,
      "volume": 2051900
    },
    {
      "time": "2026-02-06",
      "open": 126.45999908447266,
      "high": 127.2699966430664,
      "low": 124.1500015258789,
      "close": 124.33000183105469,
      "volume": 1370000
    },
    {
      "time": "2026-02-09",
      "open": 124.33000183105469,
      "high": 124.54000091552734,
      "low": 121.27999877929688,
      "close": 122.94999694824219,
      "volume": 1828400
    },
    {
      "time": "2026-02-10",
      "open": 122.58000183105469,
      "high": 126.37999725341797,
      "low": 122,
      "close": 125.02999877929688,
      "volume": 1714000
    },
    {
      "time": "2026-02-11",
      "open": 124.58999633789062,
      "high": 124.9800033569336,
      "low": 122.95999908447266,
      "close": 123.69000244140625,
      "volume": 1649700
    },
    {
      "time": "2026-02-12",
      "open": 123.75,
      "high": 129.88999938964844,
      "low": 123.5,
      "close": 128.3699951171875,
      "volume": 3449300
    },
    {
      "time": "2026-02-13",
      "open": 127.8499984741211,
      "high": 133.67999267578125,
      "low": 127.8499984741211,
      "close": 133.5,
      "volume": 3176700
    },
    {
      "time": "2026-02-17",
      "open": 134.0399932861328,
      "high": 135,
      "low": 132.05999755859375,
      "close": 133.50999450683594,
      "volume": 2177100
    },
    {
      "time": "2026-02-18",
      "open": 132.3699951171875,
      "high": 134.60000610351562,
      "low": 130.44000244140625,
      "close": 131.16000366210938,
      "volume": 2357500
    },
    {
      "time": "2026-02-19",
      "open": 132.10000610351562,
      "high": 134.2100067138672,
      "low": 129.17999267578125,
      "close": 131.36000061035156,
      "volume": 1577200
    },
    {
      "time": "2026-02-20",
      "open": 132.27999877929688,
      "high": 132.5,
      "low": 129.22000122070312,
      "close": 129.3699951171875,
      "volume": 2333000
    },
    {
      "time": "2026-02-23",
      "open": 130.41000366210938,
      "high": 133.19000244140625,
      "low": 130.1999969482422,
      "close": 132.9199981689453,
      "volume": 2022900
    },
    {
      "time": "2026-02-24",
      "open": 133.25999450683594,
      "high": 134.11000061035156,
      "low": 131.75,
      "close": 134.0800018310547,
      "volume": 1705900
    },
    {
      "time": "2026-02-25",
      "open": 133.6199951171875,
      "high": 134.32000732421875,
      "low": 131.35000610351562,
      "close": 134.22000122070312,
      "volume": 1603900
    },
    {
      "time": "2026-02-26",
      "open": 134.66000366210938,
      "high": 135.17999267578125,
      "low": 133.22000122070312,
      "close": 134.32000732421875,
      "volume": 1616000
    },
    {
      "time": "2026-02-27",
      "open": 135.25999450683594,
      "high": 137.72000122070312,
      "low": 134.47000122070312,
      "close": 136.02999877929688,
      "volume": 2565100
    },
    {
      "time": "2026-03-02",
      "open": 135.52000427246094,
      "high": 137.27000427246094,
      "low": 135.08999633789062,
      "close": 135.44000244140625,
      "volume": 1465400
    },
    {
      "time": "2026-03-03",
      "open": 134.24000549316406,
      "high": 136.49000549316406,
      "low": 131.7100067138672,
      "close": 135.80999755859375,
      "volume": 2007300
    },
    {
      "time": "2026-03-04",
      "open": 135.39999389648438,
      "high": 136.75999450683594,
      "low": 134.00999450683594,
      "close": 136.41000366210938,
      "volume": 1782100
    },
    {
      "time": "2026-03-05",
      "open": 135.3699951171875,
      "high": 136.88999938964844,
      "low": 134.47000122070312,
      "close": 134.6300048828125,
      "volume": 1926800
    },
    {
      "time": "2026-03-06",
      "open": 134.3000030517578,
      "high": 137.80999755859375,
      "low": 132.8699951171875,
      "close": 137.49000549316406,
      "volume": 1661500
    },
    {
      "time": "2026-03-09",
      "open": 137,
      "high": 138.58999633789062,
      "low": 134.9199981689453,
      "close": 137.72999572753906,
      "volume": 2658200
    },
    {
      "time": "2026-03-10",
      "open": 136.82000732421875,
      "high": 137.77000427246094,
      "low": 132.60000610351562,
      "close": 132.83999633789062,
      "volume": 1636800
    },
    {
      "time": "2026-03-11",
      "open": 132.44000244140625,
      "high": 134.63999938964844,
      "low": 132.0399932861328,
      "close": 134.33999633789062,
      "volume": 1432400
    },
    {
      "time": "2026-03-12",
      "open": 134.52999877929688,
      "high": 141.2100067138672,
      "low": 133.0399932861328,
      "close": 138.25,
      "volume": 2707100
    },
    {
      "time": "2026-03-13",
      "open": 139.8300018310547,
      "high": 140.6300048828125,
      "low": 138.30999755859375,
      "close": 139.69000244140625,
      "volume": 1603800
    },
    {
      "time": "2026-03-16",
      "open": 140.44000244140625,
      "high": 140.44000244140625,
      "low": 137.47999572753906,
      "close": 139.1199951171875,
      "volume": 1598600
    },
    {
      "time": "2026-03-17",
      "open": 140.0800018310547,
      "high": 140.0800018310547,
      "low": 137.92999267578125,
      "close": 138.22999572753906,
      "volume": 1662900
    },
    {
      "time": "2026-03-18",
      "open": 138,
      "high": 138.55999755859375,
      "low": 135.5399932861328,
      "close": 136.75,
      "volume": 1481200
    },
    {
      "time": "2026-03-19",
      "open": 135.88999938964844,
      "high": 137.3699951171875,
      "low": 134.5500030517578,
      "close": 137.10000610351562,
      "volume": 2104700
    },
    {
      "time": "2026-03-20",
      "open": 137.08999633789062,
      "high": 137.74000549316406,
      "low": 135.13999938964844,
      "close": 135.7899932861328,
      "volume": 4091500
    },
    {
      "time": "2026-03-23",
      "open": 135.7100067138672,
      "high": 136.9600067138672,
      "low": 135.2100067138672,
      "close": 135.72999572753906,
      "volume": 1728400
    },
    {
      "time": "2026-03-24",
      "open": 135.33999633789062,
      "high": 137.6999969482422,
      "low": 133.5500030517578,
      "close": 133.5800018310547,
      "volume": 1886600
    },
    {
      "time": "2026-03-25",
      "open": 134.33999633789062,
      "high": 135.39999389648438,
      "low": 131.52000427246094,
      "close": 134.58999633789062,
      "volume": 1782800
    },
    {
      "time": "2026-03-26",
      "open": 134.9499969482422,
      "high": 138.1999969482422,
      "low": 133.60000610351562,
      "close": 137.50999450683594,
      "volume": 1456900
    },
    {
      "time": "2026-03-27",
      "open": 137.72000122070312,
      "high": 138.74000549316406,
      "low": 136.61000061035156,
      "close": 136.86000061035156,
      "volume": 1609300
    },
    {
      "time": "2026-03-30",
      "open": 138.1699981689453,
      "high": 139.49000549316406,
      "low": 137,
      "close": 138.82000732421875,
      "volume": 1150300
    },
    {
      "time": "2026-03-31",
      "open": 139.11000061035156,
      "high": 139.3000030517578,
      "low": 134.75999450683594,
      "close": 136.08999633789062,
      "volume": 1900500
    },
    {
      "time": "2026-04-01",
      "open": 135.0800018310547,
      "high": 137.4600067138672,
      "low": 135.0800018310547,
      "close": 136.7899932861328,
      "volume": 1728800
    },
    {
      "time": "2026-04-02",
      "open": 137.9199981689453,
      "high": 139.25,
      "low": 137.38999938964844,
      "close": 138.13999938964844,
      "volume": 1608200
    },
    {
      "time": "2026-04-06",
      "open": 137.91000366210938,
      "high": 138.55999755859375,
      "low": 137.1999969482422,
      "close": 137.91000366210938,
      "volume": 1051100
    },
    {
      "time": "2026-04-07",
      "open": 138.1699981689453,
      "high": 138.6300048828125,
      "low": 135.30999755859375,
      "close": 135.3699951171875,
      "volume": 1658300
    },
    {
      "time": "2026-04-08",
      "open": 133,
      "high": 136.4199981689453,
      "low": 130.86000061035156,
      "close": 136.36000061035156,
      "volume": 3006200
    },
    {
      "time": "2026-04-09",
      "open": 136.0500030517578,
      "high": 139.49000549316406,
      "low": 135.60000610351562,
      "close": 139.25,
      "volume": 2729200
    },
    {
      "time": "2026-04-10",
      "open": 138.99000549316406,
      "high": 139.6300048828125,
      "low": 136.58999633789062,
      "close": 137.22000122070312,
      "volume": 1726700
    },
    {
      "time": "2026-04-13",
      "open": 136.02999877929688,
      "high": 136.92999267578125,
      "low": 133.47000122070312,
      "close": 134.41000366210938,
      "volume": 1828600
    },
    {
      "time": "2026-04-14",
      "open": 134.19000244140625,
      "high": 134.60000610351562,
      "low": 132.19000244140625,
      "close": 133.38999938964844,
      "volume": 1880400
    },
    {
      "time": "2026-04-15",
      "open": 132.10000610351562,
      "high": 132.27000427246094,
      "low": 128.7899932861328,
      "close": 130.30999755859375,
      "volume": 2950700
    },
    {
      "time": "2026-04-16",
      "open": 130.30999755859375,
      "high": 130.74000549316406,
      "low": 128.80999755859375,
      "close": 130.6999969482422,
      "volume": 2285500
    },
    {
      "time": "2026-04-17",
      "open": 129.49000549316406,
      "high": 131.80999755859375,
      "low": 128.5,
      "close": 131.61000061035156,
      "volume": 2097300
    },
    {
      "time": "2026-04-20",
      "open": 132.74000549316406,
      "high": 135.63999938964844,
      "low": 132.0500030517578,
      "close": 133.25,
      "volume": 1673100
    },
    {
      "time": "2026-04-21",
      "open": 133.92999267578125,
      "high": 134.1199951171875,
      "low": 130.72000122070312,
      "close": 132.0500030517578,
      "volume": 1752700
    },
    {
      "time": "2026-04-22",
      "open": 132.47999572753906,
      "high": 133.97999572753906,
      "low": 130.58999633789062,
      "close": 131.1300048828125,
      "volume": 1396000
    },
    {
      "time": "2026-04-23",
      "open": 132.4199981689453,
      "high": 135.52999877929688,
      "low": 131.89999389648438,
      "close": 134.97000122070312,
      "volume": 1530500
    },
    {
      "time": "2026-04-24",
      "open": 134.32000732421875,
      "high": 135.47999572753906,
      "low": 132.35000610351562,
      "close": 132.4199981689453,
      "volume": 1780500
    },
    {
      "time": "2026-04-27",
      "open": 132.3800048828125,
      "high": 133.25999450683594,
      "low": 131.86000061035156,
      "close": 131.9600067138672,
      "volume": 1358000
    },
    {
      "time": "2026-04-28",
      "open": 133.77000427246094,
      "high": 134.61000061035156,
      "low": 131.5500030517578,
      "close": 132.6699981689453,
      "volume": 1254000
    },
    {
      "time": "2026-04-29",
      "open": 131.8300018310547,
      "high": 133.4499969482422,
      "low": 131.52999877929688,
      "close": 131.97000122070312,
      "volume": 1811600
    },
    {
      "time": "2026-04-30",
      "open": 135.19000244140625,
      "high": 136.75,
      "low": 126.12000274658203,
      "close": 128.4199981689453,
      "volume": 3026200
    },
    {
      "time": "2026-05-01",
      "open": 129.47999572753906,
      "high": 129.47999572753906,
      "low": 126.94000244140625,
      "close": 127.37999725341797,
      "volume": 1980800
    },
    {
      "time": "2026-05-04",
      "open": 126.83999633789062,
      "high": 127.58000183105469,
      "low": 125.41999816894531,
      "close": 126.8499984741211,
      "volume": 1713900
    },
    {
      "time": "2026-05-05",
      "open": 126.33999633789062,
      "high": 127,
      "low": 124.8499984741211,
      "close": 126.05000305175781,
      "volume": 1395400
    },
    {
      "time": "2026-05-06",
      "open": 125,
      "high": 127.16999816894531,
      "low": 124.69000244140625,
      "close": 125.68000030517578,
      "volume": 1659100
    },
    {
      "time": "2026-05-07",
      "open": 124.86000061035156,
      "high": 126.91999816894531,
      "low": 123.55000305175781,
      "close": 126.19999694824219,
      "volume": 2098600
    },
    {
      "time": "2026-05-08",
      "open": 126.44999694824219,
      "high": 127.41000366210938,
      "low": 124.94000244140625,
      "close": 125.05000305175781,
      "volume": 1305600
    },
    {
      "time": "2026-05-11",
      "open": 125.81999969482422,
      "high": 126.22000122070312,
      "low": 124.98999786376953,
      "close": 126.01000213623047,
      "volume": 1574100
    },
    {
      "time": "2026-05-12",
      "open": 125.37000274658203,
      "high": 127.9800033569336,
      "low": 124.9000015258789,
      "close": 127.6500015258789,
      "volume": 2687800
    },
    {
      "time": "2026-05-13",
      "open": 126.25,
      "high": 127.66999816894531,
      "low": 125.45999908447266,
      "close": 127.37000274658203,
      "volume": 1670200
    },
    {
      "time": "2026-05-14",
      "open": 127.23999786376953,
      "high": 127.79000091552734,
      "low": 125.94999694824219,
      "close": 125.9800033569336,
      "volume": 1286000
    },
    {
      "time": "2026-05-15",
      "open": 126.30999755859375,
      "high": 126.86000061035156,
      "low": 124.26000213623047,
      "close": 124.29000091552734,
      "volume": 2994700
    },
    {
      "time": "2026-05-18",
      "open": 125.13999938964844,
      "high": 126.62999725341797,
      "low": 123.5199966430664,
      "close": 124.83000183105469,
      "volume": 1913600
    },
    {
      "time": "2026-05-19",
      "open": 124.97000122070312,
      "high": 126.31999969482422,
      "low": 123.8499984741211,
      "close": 124.16000366210938,
      "volume": 1662300
    },
    {
      "time": "2026-05-20",
      "open": 123.6500015258789,
      "high": 124.83000183105469,
      "low": 121.98999786376953,
      "close": 122.36000061035156,
      "volume": 1851800
    },
    {
      "time": "2026-05-21",
      "open": 122.5,
      "high": 124.12999725341797,
      "low": 121.94000244140625,
      "close": 123.87999725341797,
      "volume": 1287500
    },
    {
      "time": "2026-05-22",
      "open": 124,
      "high": 125.66999816894531,
      "low": 123.44999694824219,
      "close": 125.19999694824219,
      "volume": 1121400
    },
    {
      "time": "2026-05-26",
      "open": 124.95999908447266,
      "high": 125.29000091552734,
      "low": 123.80000305175781,
      "close": 123.8499984741211,
      "volume": 1448500
    },
    {
      "time": "2026-05-27",
      "open": 123.61000061035156,
      "high": 125.75,
      "low": 123.22000122070312,
      "close": 123.77999877929688,
      "volume": 1165600
    },
    {
      "time": "2026-05-28",
      "open": 123.72000122070312,
      "high": 125.16999816894531,
      "low": 122.27999877929688,
      "close": 122.3499984741211,
      "volume": 1966500
    },
    {
      "time": "2026-05-29",
      "open": 123.05999755859375,
      "high": 124.5,
      "low": 122.11000061035156,
      "close": 123.2699966430664,
      "volume": 5523100
    },
    {
      "time": "2026-06-01",
      "open": 122.98999786376953,
      "high": 123.29000091552734,
      "low": 120.61000061035156,
      "close": 121.12999725341797,
      "volume": 1746900
    },
    {
      "time": "2026-06-02",
      "open": 121.94999694824219,
      "high": 123.69999694824219,
      "low": 120.56999969482422,
      "close": 123.68000030517578,
      "volume": 2236600
    },
    {
      "time": "2026-06-03",
      "open": 123.51000213623047,
      "high": 125.26000213623047,
      "low": 123,
      "close": 123.80999755859375,
      "volume": 3166500
    },
    {
      "time": "2026-06-04",
      "open": 125.12999725341797,
      "high": 125.8499984741211,
      "low": 121.94999694824219,
      "close": 122.25,
      "volume": 1870800
    },
    {
      "time": "2026-06-05",
      "open": 123.33999633789062,
      "high": 126.69999694824219,
      "low": 122.62000274658203,
      "close": 124.47000122070312,
      "volume": 2580000
    },
    {
      "time": "2026-06-08",
      "open": 123.55999755859375,
      "high": 124.69999694824219,
      "low": 122.2699966430664,
      "close": 122.48999786376953,
      "volume": 1327900
    },
    {
      "time": "2026-06-09",
      "open": 122.5,
      "high": 126.7300033569336,
      "low": 122.01000213623047,
      "close": 125.52999877929688,
      "volume": 1586700
    },
    {
      "time": "2026-06-10",
      "open": 126.94999694824219,
      "high": 128.0399932861328,
      "low": 125.5999984741211,
      "close": 126.45999908447266,
      "volume": 1651400
    },
    {
      "time": "2026-06-11",
      "open": 125.79000091552734,
      "high": 127.19999694824219,
      "low": 124.06999969482422,
      "close": 124.44999694824219,
      "volume": 2119500
    },
    {
      "time": "2026-06-12",
      "open": 124.73999786376953,
      "high": 126.54000091552734,
      "low": 124.19000244140625,
      "close": 126.30999755859375,
      "volume": 2379700
    },
    {
      "time": "2026-06-15",
      "open": 123.80000305175781,
      "high": 127.94000244140625,
      "low": 123.33000183105469,
      "close": 126.87000274658203,
      "volume": 3111800
    },
    {
      "time": "2026-06-16",
      "open": 127.55999755859375,
      "high": 128.74000549316406,
      "low": 126.88999938964844,
      "close": 128.47000122070312,
      "volume": 2555000
    },
    {
      "time": "2026-06-17",
      "open": 127.75,
      "high": 128.5399932861328,
      "low": 124.4800033569336,
      "close": 125.41000366210938,
      "volume": 2334200
    },
    {
      "time": "2026-06-18",
      "open": 125.69999694824219,
      "high": 127.55000305175781,
      "low": 124.52999877929688,
      "close": 125.06999969482422,
      "volume": 4992200
    },
    {
      "time": "2026-06-22",
      "open": 125.33000183105469,
      "high": 127.69999694824219,
      "low": 124.6500015258789,
      "close": 124.91999816894531,
      "volume": 2456900
    },
    {
      "time": "2026-06-23",
      "open": 126.75,
      "high": 127.23999786376953,
      "low": 125.69000244140625,
      "close": 126.5999984741211,
      "volume": 1558300
    },
    {
      "time": "2026-06-24",
      "open": 127.94000244140625,
      "high": 129.86000061035156,
      "low": 126.37000274658203,
      "close": 129.63999938964844,
      "volume": 1927200
    },
    {
      "time": "2026-06-25",
      "open": 130.5,
      "high": 131.38999938964844,
      "low": 128.6199951171875,
      "close": 130,
      "volume": 2228400
    },
    {
      "time": "2026-06-26",
      "open": 131.3000030517578,
      "high": 132.67999267578125,
      "low": 129.6999969482422,
      "close": 132.67999267578125,
      "volume": 3539100
    },
    {
      "time": "2026-06-29",
      "open": 131.36000061035156,
      "high": 133.13999938964844,
      "low": 130.77999877929688,
      "close": 132.5,
      "volume": 2170700
    },
    {
      "time": "2026-06-30",
      "open": 132.3000030517578,
      "high": 133.44000244140625,
      "low": 130.9199981689453,
      "close": 131.5800018310547,
      "volume": 2817900
    },
    {
      "time": "2026-07-01",
      "open": 131.60000610351562,
      "high": 133.42999267578125,
      "low": 130.99000549316406,
      "close": 131.7899932861328,
      "volume": 2462200
    },
    {
      "time": "2026-07-02",
      "open": 133.02999877929688,
      "high": 136.92999267578125,
      "low": 132.07000732421875,
      "close": 136.86000061035156,
      "volume": 3269200
    },
    {
      "time": "2026-07-06",
      "open": 135.75,
      "high": 136.1300048828125,
      "low": 132,
      "close": 133.08999633789062,
      "volume": 3630000
    },
    {
      "time": "2026-07-07",
      "open": 134.67999267578125,
      "high": 138.4199981689453,
      "low": 134.25999450683594,
      "close": 134.82000732421875,
      "volume": 2098700
    },
    {
      "time": "2026-07-08",
      "open": 135.9600067138672,
      "high": 135.9600067138672,
      "low": 131.75,
      "close": 131.8800048828125,
      "volume": 1654300
    },
    {
      "time": "2026-07-09",
      "open": 131.10000610351562,
      "high": 131.86000061035156,
      "low": 130.08999633789062,
      "close": 130.5500030517578,
      "volume": 1373400
    },
    {
      "time": "2026-07-10",
      "open": 130.74000549316406,
      "high": 131.6999969482422,
      "low": 129.63999938964844,
      "close": 130.69000244140625,
      "volume": 1679100
    },
    {
      "time": "2026-07-13",
      "open": 131.36000061035156,
      "high": 133.3300018310547,
      "low": 131.0500030517578,
      "close": 131.52999877929688,
      "volume": 1236400
    },
    {
      "time": "2026-07-14",
      "open": 131.4199981689453,
      "high": 132.64999389648438,
      "low": 130.8800048828125,
      "close": 131.57000732421875,
      "volume": 1172700
    },
    {
      "time": "2026-07-15",
      "open": 131.17999267578125,
      "high": 132.52000427246094,
      "low": 128.9499969482422,
      "close": 129.2100067138672,
      "volume": 1510400
    },
    {
      "time": "2026-07-16",
      "open": 129.4499969482422,
      "high": 134.77000427246094,
      "low": 129.4499969482422,
      "close": 134.3300018310547,
      "volume": 1846800
    },
    {
      "time": "2026-07-17",
      "open": 136.30999755859375,
      "high": 137.75999450683594,
      "low": 134.24000549316406,
      "close": 135.11000061035156,
      "volume": 2390900
    },
    {
      "time": "2026-07-20",
      "open": 134.52999877929688,
      "high": 135.75999450683594,
      "low": 132.39999389648438,
      "close": 133.64999389648438,
      "volume": 1543400
    },
    {
      "time": "2026-07-21",
      "open": 132.75999450683594,
      "high": 133.35000610351562,
      "low": 130.72999572753906,
      "close": 131.52999877929688,
      "volume": 1971400
    },
    {
      "time": "2026-07-22",
      "open": 132.6999969482422,
      "high": 133.91000366210938,
      "low": 132.02999877929688,
      "close": 133.8300018310547,
      "volume": 1789000
    },
    {
      "time": "2026-07-23",
      "open": 132.97999572753906,
      "high": 135.44000244140625,
      "low": 132.41000366210938,
      "close": 134.41000366210938,
      "volume": 2019700
    },
    {
      "time": "2026-07-24",
      "open": 135.2899932861328,
      "high": 135.80999755859375,
      "low": 133.9499969482422,
      "close": 134.66000366210938,
      "volume": 1468000
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 140.8098001098633
    },
    {
      "time": "2025-10-06",
      "value": 140.78220001220703
    },
    {
      "time": "2025-10-07",
      "value": 140.8581997680664
    },
    {
      "time": "2025-10-08",
      "value": 140.8597998046875
    },
    {
      "time": "2025-10-09",
      "value": 140.88779998779296
    },
    {
      "time": "2025-10-10",
      "value": 140.94259979248048
    },
    {
      "time": "2025-10-13",
      "value": 140.82079986572265
    },
    {
      "time": "2025-10-14",
      "value": 140.71199981689452
    },
    {
      "time": "2025-10-15",
      "value": 140.73259979248047
    },
    {
      "time": "2025-10-16",
      "value": 140.75859985351562
    },
    {
      "time": "2025-10-17",
      "value": 140.7463998413086
    },
    {
      "time": "2025-10-20",
      "value": 140.7477996826172
    },
    {
      "time": "2025-10-21",
      "value": 140.71999969482422
    },
    {
      "time": "2025-10-22",
      "value": 140.7527996826172
    },
    {
      "time": "2025-10-23",
      "value": 140.7297998046875
    },
    {
      "time": "2025-10-24",
      "value": 140.69339965820313
    },
    {
      "time": "2025-10-27",
      "value": 140.5747998046875
    },
    {
      "time": "2025-10-28",
      "value": 140.4177996826172
    },
    {
      "time": "2025-10-29",
      "value": 140.11479949951172
    },
    {
      "time": "2025-10-30",
      "value": 139.7363995361328
    },
    {
      "time": "2025-10-31",
      "value": 139.3875994873047
    },
    {
      "time": "2025-11-03",
      "value": 138.9829995727539
    },
    {
      "time": "2025-11-04",
      "value": 138.6565997314453
    },
    {
      "time": "2025-11-05",
      "value": 138.39699981689452
    },
    {
      "time": "2025-11-06",
      "value": 138.09199981689454
    },
    {
      "time": "2025-11-07",
      "value": 137.8501998901367
    },
    {
      "time": "2025-11-10",
      "value": 137.55880004882812
    },
    {
      "time": "2025-11-11",
      "value": 137.33079986572267
    },
    {
      "time": "2025-11-12",
      "value": 137.11220001220704
    },
    {
      "time": "2025-11-13",
      "value": 136.91
    },
    {
      "time": "2025-11-14",
      "value": 136.67039978027344
    },
    {
      "time": "2025-11-17",
      "value": 136.52359954833983
    },
    {
      "time": "2025-11-18",
      "value": 136.31999969482422
    },
    {
      "time": "2025-11-19",
      "value": 136.09239974975586
    },
    {
      "time": "2025-11-20",
      "value": 135.86239974975587
    },
    {
      "time": "2025-11-21",
      "value": 135.73159988403322
    },
    {
      "time": "2025-11-24",
      "value": 135.61019973754884
    },
    {
      "time": "2025-11-25",
      "value": 135.4929997253418
    },
    {
      "time": "2025-11-26",
      "value": 135.3681999206543
    },
    {
      "time": "2025-11-28",
      "value": 135.2618000793457
    },
    {
      "time": "2025-12-01",
      "value": 135.18060012817384
    },
    {
      "time": "2025-12-02",
      "value": 135.09460006713869
    },
    {
      "time": "2025-12-03",
      "value": 134.97040023803712
    },
    {
      "time": "2025-12-04",
      "value": 134.82080001831054
    },
    {
      "time": "2025-12-05",
      "value": 134.70879989624024
    },
    {
      "time": "2025-12-08",
      "value": 134.55080001831055
    },
    {
      "time": "2025-12-09",
      "value": 134.37300003051757
    },
    {
      "time": "2025-12-10",
      "value": 134.1636000061035
    },
    {
      "time": "2025-12-11",
      "value": 134.04399978637696
    },
    {
      "time": "2025-12-12",
      "value": 133.9631999206543
    },
    {
      "time": "2025-12-15",
      "value": 133.89080001831056
    },
    {
      "time": "2025-12-16",
      "value": 133.76639999389647
    },
    {
      "time": "2025-12-17",
      "value": 133.59639999389648
    },
    {
      "time": "2025-12-18",
      "value": 133.43620010375977
    },
    {
      "time": "2025-12-19",
      "value": 133.2202000427246
    },
    {
      "time": "2025-12-22",
      "value": 132.99400009155272
    },
    {
      "time": "2025-12-23",
      "value": 132.81639999389648
    },
    {
      "time": "2025-12-24",
      "value": 132.61080001831056
    },
    {
      "time": "2025-12-26",
      "value": 132.37120010375978
    },
    {
      "time": "2025-12-29",
      "value": 132.12599990844726
    },
    {
      "time": "2025-12-30",
      "value": 131.87240005493163
    },
    {
      "time": "2025-12-31",
      "value": 131.57380020141602
    },
    {
      "time": "2026-01-02",
      "value": 131.29700027465822
    },
    {
      "time": "2026-01-05",
      "value": 130.970400390625
    },
    {
      "time": "2026-01-06",
      "value": 130.69820037841797
    },
    {
      "time": "2026-01-07",
      "value": 130.41180038452148
    },
    {
      "time": "2026-01-08",
      "value": 130.23740036010742
    },
    {
      "time": "2026-01-09",
      "value": 130.10080047607423
    },
    {
      "time": "2026-01-12",
      "value": 130.1056005859375
    },
    {
      "time": "2026-01-13",
      "value": 130.19680053710937
    },
    {
      "time": "2026-01-14",
      "value": 130.27720062255858
    },
    {
      "time": "2026-01-15",
      "value": 130.42480072021485
    },
    {
      "time": "2026-01-16",
      "value": 130.53000061035155
    },
    {
      "time": "2026-01-20",
      "value": 130.5390005493164
    },
    {
      "time": "2026-01-21",
      "value": 130.5688006591797
    },
    {
      "time": "2026-01-22",
      "value": 130.58320068359376
    },
    {
      "time": "2026-01-23",
      "value": 130.59860076904297
    },
    {
      "time": "2026-01-26",
      "value": 130.61320098876953
    },
    {
      "time": "2026-01-27",
      "value": 130.62840087890626
    },
    {
      "time": "2026-01-28",
      "value": 130.54020080566406
    },
    {
      "time": "2026-01-29",
      "value": 130.4878009033203
    },
    {
      "time": "2026-01-30",
      "value": 130.41680114746094
    },
    {
      "time": "2026-02-02",
      "value": 130.35000106811523
    },
    {
      "time": "2026-02-03",
      "value": 130.32540100097657
    },
    {
      "time": "2026-02-04",
      "value": 130.24880096435547
    },
    {
      "time": "2026-02-05",
      "value": 130.1076008605957
    },
    {
      "time": "2026-02-06",
      "value": 129.96400100708007
    },
    {
      "time": "2026-02-09",
      "value": 129.81520095825195
    },
    {
      "time": "2026-02-10",
      "value": 129.71880081176758
    },
    {
      "time": "2026-02-11",
      "value": 129.59120071411132
    },
    {
      "time": "2026-02-12",
      "value": 129.53860061645508
    },
    {
      "time": "2026-02-13",
      "value": 129.5936006164551
    },
    {
      "time": "2026-02-17",
      "value": 129.64440048217773
    },
    {
      "time": "2026-02-18",
      "value": 129.6890007019043
    },
    {
      "time": "2026-02-19",
      "value": 129.72620071411131
    },
    {
      "time": "2026-02-20",
      "value": 129.74440048217772
    },
    {
      "time": "2026-02-23",
      "value": 129.83980056762695
    },
    {
      "time": "2026-02-24",
      "value": 129.947000579834
    },
    {
      "time": "2026-02-25",
      "value": 130.02960067749024
    },
    {
      "time": "2026-02-26",
      "value": 130.08500076293944
    },
    {
      "time": "2026-02-27",
      "value": 130.12300064086915
    },
    {
      "time": "2026-03-02",
      "value": 130.17740066528322
    },
    {
      "time": "2026-03-03",
      "value": 130.21340072631835
    },
    {
      "time": "2026-03-04",
      "value": 130.28120071411132
    },
    {
      "time": "2026-03-05",
      "value": 130.36880081176758
    },
    {
      "time": "2026-03-06",
      "value": 130.48520095825197
    },
    {
      "time": "2026-03-09",
      "value": 130.62480087280272
    },
    {
      "time": "2026-03-10",
      "value": 130.6560008239746
    },
    {
      "time": "2026-03-11",
      "value": 130.73180068969725
    },
    {
      "time": "2026-03-12",
      "value": 130.87780075073243
    },
    {
      "time": "2026-03-13",
      "value": 131.0490007019043
    },
    {
      "time": "2026-03-16",
      "value": 131.22140060424806
    },
    {
      "time": "2026-03-17",
      "value": 131.37960037231446
    },
    {
      "time": "2026-03-18",
      "value": 131.56660034179689
    },
    {
      "time": "2026-03-19",
      "value": 131.72920043945314
    },
    {
      "time": "2026-03-20",
      "value": 131.89960037231447
    },
    {
      "time": "2026-03-23",
      "value": 132.028800201416
    },
    {
      "time": "2026-03-24",
      "value": 132.14080017089844
    },
    {
      "time": "2026-03-25",
      "value": 132.2266000366211
    },
    {
      "time": "2026-03-26",
      "value": 132.3516000366211
    },
    {
      "time": "2026-03-27",
      "value": 132.43980010986328
    },
    {
      "time": "2026-03-30",
      "value": 132.54920013427736
    },
    {
      "time": "2026-03-31",
      "value": 132.60420013427733
    },
    {
      "time": "2026-04-01",
      "value": 132.7116000366211
    },
    {
      "time": "2026-04-02",
      "value": 132.8545999145508
    },
    {
      "time": "2026-04-06",
      "value": 132.9816000366211
    },
    {
      "time": "2026-04-07",
      "value": 133.0947998046875
    },
    {
      "time": "2026-04-08",
      "value": 133.20719970703124
    },
    {
      "time": "2026-04-09",
      "value": 133.3815997314453
    },
    {
      "time": "2026-04-10",
      "value": 133.5849996948242
    },
    {
      "time": "2026-04-13",
      "value": 133.6931997680664
    },
    {
      "time": "2026-04-14",
      "value": 133.7783996582031
    },
    {
      "time": "2026-04-15",
      "value": 133.8531996154785
    },
    {
      "time": "2026-04-16",
      "value": 133.94939956665038
    },
    {
      "time": "2026-04-17",
      "value": 134.09559951782228
    },
    {
      "time": "2026-04-20",
      "value": 134.24699951171874
    },
    {
      "time": "2026-04-21",
      "value": 134.4013995361328
    },
    {
      "time": "2026-04-22",
      "value": 134.56499969482422
    },
    {
      "time": "2026-04-23",
      "value": 134.76379974365236
    },
    {
      "time": "2026-04-24",
      "value": 134.93839965820314
    },
    {
      "time": "2026-04-27",
      "value": 135.01019989013673
    },
    {
      "time": "2026-04-28",
      "value": 134.99359985351563
    },
    {
      "time": "2026-04-29",
      "value": 134.96279998779298
    },
    {
      "time": "2026-04-30",
      "value": 134.90799987792968
    },
    {
      "time": "2026-05-01",
      "value": 134.828399810791
    },
    {
      "time": "2026-05-04",
      "value": 134.7779998779297
    },
    {
      "time": "2026-05-05",
      "value": 134.64059997558593
    },
    {
      "time": "2026-05-06",
      "value": 134.47259994506837
    },
    {
      "time": "2026-05-07",
      "value": 134.31219985961914
    },
    {
      "time": "2026-05-08",
      "value": 134.1267997741699
    },
    {
      "time": "2026-05-11",
      "value": 133.92639984130858
    },
    {
      "time": "2026-05-12",
      "value": 133.77059982299804
    },
    {
      "time": "2026-05-13",
      "value": 133.60179992675782
    },
    {
      "time": "2026-05-14",
      "value": 133.3931999206543
    },
    {
      "time": "2026-05-15",
      "value": 133.1863998413086
    },
    {
      "time": "2026-05-18",
      "value": 132.9331997680664
    },
    {
      "time": "2026-05-19",
      "value": 132.66179992675782
    },
    {
      "time": "2026-05-20",
      "value": 132.45220001220704
    },
    {
      "time": "2026-05-21",
      "value": 132.24300003051758
    },
    {
      "time": "2026-05-22",
      "value": 131.98199996948242
    },
    {
      "time": "2026-05-26",
      "value": 131.6651998901367
    },
    {
      "time": "2026-05-27",
      "value": 131.3583999633789
    },
    {
      "time": "2026-05-28",
      "value": 131.04080001831053
    },
    {
      "time": "2026-05-29",
      "value": 130.77119995117187
    },
    {
      "time": "2026-06-01",
      "value": 130.45179977416993
    },
    {
      "time": "2026-06-02",
      "value": 130.20959991455078
    },
    {
      "time": "2026-06-03",
      "value": 129.97119995117188
    },
    {
      "time": "2026-06-04",
      "value": 129.74459991455078
    },
    {
      "time": "2026-06-05",
      "value": 129.54220001220702
    },
    {
      "time": "2026-06-08",
      "value": 129.2418000793457
    },
    {
      "time": "2026-06-09",
      "value": 129.01520004272462
    },
    {
      "time": "2026-06-10",
      "value": 128.7679998779297
    },
    {
      "time": "2026-06-11",
      "value": 128.5351998901367
    },
    {
      "time": "2026-06-12",
      "value": 128.32559997558593
    },
    {
      "time": "2026-06-15",
      "value": 128.10020004272462
    },
    {
      "time": "2026-06-16",
      "value": 127.91139999389648
    },
    {
      "time": "2026-06-17",
      "value": 127.71220016479492
    },
    {
      "time": "2026-06-18",
      "value": 127.48640014648437
    },
    {
      "time": "2026-06-22",
      "value": 127.19980010986328
    },
    {
      "time": "2026-06-23",
      "value": 126.98740005493164
    },
    {
      "time": "2026-06-24",
      "value": 126.89199996948243
    },
    {
      "time": "2026-06-25",
      "value": 126.82419998168945
    },
    {
      "time": "2026-06-26",
      "value": 126.8715998840332
    },
    {
      "time": "2026-06-29",
      "value": 126.90759994506836
    },
    {
      "time": "2026-06-30",
      "value": 126.90699996948243
    },
    {
      "time": "2026-07-01",
      "value": 126.87779983520508
    },
    {
      "time": "2026-07-02",
      "value": 126.97399978637695
    },
    {
      "time": "2026-07-06",
      "value": 127.01319961547851
    },
    {
      "time": "2026-07-07",
      "value": 127.01019973754883
    },
    {
      "time": "2026-07-08",
      "value": 126.99939987182617
    },
    {
      "time": "2026-07-09",
      "value": 126.97119979858398
    },
    {
      "time": "2026-07-10",
      "value": 126.9315998840332
    },
    {
      "time": "2026-07-13",
      "value": 126.92279983520508
    },
    {
      "time": "2026-07-14",
      "value": 126.98580001831054
    },
    {
      "time": "2026-07-15",
      "value": 127.02240020751952
    },
    {
      "time": "2026-07-16",
      "value": 127.1720002746582
    },
    {
      "time": "2026-07-17",
      "value": 127.35320022583008
    },
    {
      "time": "2026-07-20",
      "value": 127.51260009765625
    },
    {
      "time": "2026-07-21",
      "value": 127.61920013427735
    },
    {
      "time": "2026-07-22",
      "value": 127.79480010986327
    },
    {
      "time": "2026-07-23",
      "value": 127.96280014038086
    },
    {
      "time": "2026-07-24",
      "value": 128.10300018310548
    }
  ],
  "analysis": null
}