{
  "ok": true,
  "cached": false,
  "ticker": "BR",
  "price": 148.92,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-05-15",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-04-14",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "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": "Dan Newhouse",
      "slug": "dan-newhouse",
      "txn_type": "P",
      "owner": "SP",
      "txn_date": "2025-12-31",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "2 Reasons to Like BR and 1 to Stay Skeptical",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/2-reasons-br-1-stay-183308973.html",
      "published": "2026-07-24"
    },
    {
      "title": "Broadridge Financial Solutions (BR) Fell Amid Concerns Over AI Disruption and Tokenized Equities",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/markets/stocks/articles/broadridge-financial-solutions-br-fell-131808327.html",
      "published": "2026-07-24"
    },
    {
      "title": "Broadridge Schedules Webcast and Conference Call to Review Fourth Quarter and Fiscal Year 2026 Results on August 4, 2026",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/broadridge-schedules-webcast-conference-call-113000718.html",
      "published": "2026-07-21"
    },
    {
      "title": "Earnings Preview: What To Expect From Broadridge Financial's Report",
      "publisher": "Barchart",
      "link": "https://finance.yahoo.com/m/7396a0cd-d8e2-3fc4-965b-bbcfa8e6c39a/earnings-preview%3A-what-to.html",
      "published": "2026-07-20"
    },
    {
      "title": "Broadridge Financial Solutions, Alpaca Partner to Enable Governance for Tokenized Equities",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/crypto/articles/broadridge-financial-solutions-alpaca-partner-113119675.html",
      "published": "2026-07-20"
    },
    {
      "title": "Q1 Earnings Highs And Lows: Broadridge (NYSE:BR) Vs The Rest Of The Data & Business Process Services Stocks",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/q1-earnings-highs-lows-broadridge-192946131.html",
      "published": "2026-07-17"
    },
    {
      "title": "Here's Why You Should Retain BR Stock in Your Portfolio Now",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/heres-why-retain-br-stock-141300637.html",
      "published": "2026-07-14"
    },
    {
      "title": "Raiffeisen upgrades to Broadridge’s BRx Match reconciliation platform",
      "publisher": "Retail Banker International",
      "link": "https://finance.yahoo.com/m/20364e84-1dfe-3140-9925-137d8bbdcc18/raiffeisen-upgrades-to.html",
      "published": "2026-07-10"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 252.44000244140625,
      "high": 257.6499938964844,
      "low": 251,
      "close": 253.69000244140625,
      "volume": 1815700
    },
    {
      "time": "2025-07-28",
      "open": 252.35000610351562,
      "high": 256.1099853515625,
      "low": 250.5800018310547,
      "close": 252.47000122070312,
      "volume": 2012700
    },
    {
      "time": "2025-07-29",
      "open": 253.67999267578125,
      "high": 253.8000030517578,
      "low": 246.10000610351562,
      "close": 247.97000122070312,
      "volume": 970500
    },
    {
      "time": "2025-07-30",
      "open": 247.4199981689453,
      "high": 249.60000610351562,
      "low": 245.80999755859375,
      "close": 246.67999267578125,
      "volume": 497400
    },
    {
      "time": "2025-07-31",
      "open": 246.42999267578125,
      "high": 249.22000122070312,
      "low": 244.5399932861328,
      "close": 247.50999450683594,
      "volume": 1340900
    },
    {
      "time": "2025-08-01",
      "open": 247.05999755859375,
      "high": 247.05999755859375,
      "low": 242.4199981689453,
      "close": 244.64999389648438,
      "volume": 534600
    },
    {
      "time": "2025-08-04",
      "open": 244.97999572753906,
      "high": 249.1300048828125,
      "low": 243.75999450683594,
      "close": 248.4600067138672,
      "volume": 968600
    },
    {
      "time": "2025-08-05",
      "open": 250.89999389648438,
      "high": 269.1400146484375,
      "low": 250.89999389648438,
      "close": 265.3299865722656,
      "volume": 1608600
    },
    {
      "time": "2025-08-06",
      "open": 267.0199890136719,
      "high": 267.80999755859375,
      "low": 262.6199951171875,
      "close": 266.8900146484375,
      "volume": 1028600
    },
    {
      "time": "2025-08-07",
      "open": 267.8900146484375,
      "high": 271.9100036621094,
      "low": 263.2799987792969,
      "close": 266.4800109863281,
      "volume": 1263400
    },
    {
      "time": "2025-08-08",
      "open": 267.0400085449219,
      "high": 268.1700134277344,
      "low": 264.7300109863281,
      "close": 265.94000244140625,
      "volume": 536100
    },
    {
      "time": "2025-08-11",
      "open": 266.3500061035156,
      "high": 266.3699951171875,
      "low": 262.6000061035156,
      "close": 263.4700012207031,
      "volume": 644300
    },
    {
      "time": "2025-08-12",
      "open": 263.1700134277344,
      "high": 264.1499938964844,
      "low": 260.9599914550781,
      "close": 262.5,
      "volume": 679400
    },
    {
      "time": "2025-08-13",
      "open": 263.45001220703125,
      "high": 263.989990234375,
      "low": 260.1499938964844,
      "close": 261.67999267578125,
      "volume": 800600
    },
    {
      "time": "2025-08-14",
      "open": 261.2300109863281,
      "high": 261.2300109863281,
      "low": 258.6199951171875,
      "close": 259.2300109863281,
      "volume": 644800
    },
    {
      "time": "2025-08-15",
      "open": 259.29998779296875,
      "high": 260.75,
      "low": 256.95001220703125,
      "close": 260.6000061035156,
      "volume": 803800
    },
    {
      "time": "2025-08-18",
      "open": 260.6000061035156,
      "high": 261.760009765625,
      "low": 259.9700012207031,
      "close": 260.05999755859375,
      "volume": 609300
    },
    {
      "time": "2025-08-19",
      "open": 260.1400146484375,
      "high": 263.44000244140625,
      "low": 260.1400146484375,
      "close": 262.9200134277344,
      "volume": 467800
    },
    {
      "time": "2025-08-20",
      "open": 263.739990234375,
      "high": 265.3699951171875,
      "low": 261.7900085449219,
      "close": 261.8599853515625,
      "volume": 866000
    },
    {
      "time": "2025-08-21",
      "open": 260.82000732421875,
      "high": 261.6199951171875,
      "low": 259.5199890136719,
      "close": 260.8299865722656,
      "volume": 529600
    },
    {
      "time": "2025-08-22",
      "open": 261.45001220703125,
      "high": 264.1000061035156,
      "low": 260.80999755859375,
      "close": 262.17999267578125,
      "volume": 651200
    },
    {
      "time": "2025-08-25",
      "open": 262.0299987792969,
      "high": 263,
      "low": 256.0400085449219,
      "close": 256.69000244140625,
      "volume": 580500
    },
    {
      "time": "2025-08-26",
      "open": 256.8599853515625,
      "high": 257.29998779296875,
      "low": 255.36000061035156,
      "close": 257.2900085449219,
      "volume": 1292400
    },
    {
      "time": "2025-08-27",
      "open": 257.5299987792969,
      "high": 259.0199890136719,
      "low": 256.3399963378906,
      "close": 258.1499938964844,
      "volume": 459000
    },
    {
      "time": "2025-08-28",
      "open": 258.3999938964844,
      "high": 258.5,
      "low": 256.2699890136719,
      "close": 257.07000732421875,
      "volume": 542200
    },
    {
      "time": "2025-08-29",
      "open": 257.75,
      "high": 258.70001220703125,
      "low": 255.61000061035156,
      "close": 255.6199951171875,
      "volume": 817500
    },
    {
      "time": "2025-09-02",
      "open": 254.83999633789062,
      "high": 256.6700134277344,
      "low": 251.22999572753906,
      "close": 251.9600067138672,
      "volume": 706300
    },
    {
      "time": "2025-09-03",
      "open": 250.8000030517578,
      "high": 252.16000366210938,
      "low": 247.52000427246094,
      "close": 249.82000732421875,
      "volume": 523900
    },
    {
      "time": "2025-09-04",
      "open": 250.30999755859375,
      "high": 252.11000061035156,
      "low": 249.14999389648438,
      "close": 252.02000427246094,
      "volume": 655400
    },
    {
      "time": "2025-09-05",
      "open": 252.44000244140625,
      "high": 253.92999267578125,
      "low": 249.24000549316406,
      "close": 251.02000427246094,
      "volume": 542000
    },
    {
      "time": "2025-09-08",
      "open": 250.5399932861328,
      "high": 253.7899932861328,
      "low": 249.25,
      "close": 253.42999267578125,
      "volume": 593100
    },
    {
      "time": "2025-09-09",
      "open": 252.89999389648438,
      "high": 253.05999755859375,
      "low": 250.83999633789062,
      "close": 252.3699951171875,
      "volume": 491300
    },
    {
      "time": "2025-09-10",
      "open": 251.1999969482422,
      "high": 252.85000610351562,
      "low": 247.7100067138672,
      "close": 250.11000061035156,
      "volume": 566800
    },
    {
      "time": "2025-09-11",
      "open": 251.1300048828125,
      "high": 255.66000366210938,
      "low": 250.32000732421875,
      "close": 254.82000732421875,
      "volume": 663200
    },
    {
      "time": "2025-09-12",
      "open": 253.6699981689453,
      "high": 255.74000549316406,
      "low": 251.80999755859375,
      "close": 252.02999877929688,
      "volume": 547700
    },
    {
      "time": "2025-09-15",
      "open": 252.47000122070312,
      "high": 253.36000061035156,
      "low": 249.6699981689453,
      "close": 249.7899932861328,
      "volume": 405600
    },
    {
      "time": "2025-09-16",
      "open": 249.47999572753906,
      "high": 250.02000427246094,
      "low": 244.91000366210938,
      "close": 245.61000061035156,
      "volume": 524400
    },
    {
      "time": "2025-09-17",
      "open": 246,
      "high": 250.25999450683594,
      "low": 244.9199981689453,
      "close": 245.1199951171875,
      "volume": 931500
    },
    {
      "time": "2025-09-18",
      "open": 245.32000732421875,
      "high": 247.63999938964844,
      "low": 242.4199981689453,
      "close": 242.55999755859375,
      "volume": 555500
    },
    {
      "time": "2025-09-19",
      "open": 243.75,
      "high": 243.8300018310547,
      "low": 240.61000061035156,
      "close": 241.4600067138672,
      "volume": 1989600
    },
    {
      "time": "2025-09-22",
      "open": 241.4600067138672,
      "high": 242.25999450683594,
      "low": 240.42999267578125,
      "close": 241.60000610351562,
      "volume": 639200
    },
    {
      "time": "2025-09-23",
      "open": 241.22999572753906,
      "high": 241.99000549316406,
      "low": 238.4600067138672,
      "close": 238.82000732421875,
      "volume": 579100
    },
    {
      "time": "2025-09-24",
      "open": 238.22999572753906,
      "high": 239.60000610351562,
      "low": 235.7100067138672,
      "close": 236.00999450683594,
      "volume": 486300
    },
    {
      "time": "2025-09-25",
      "open": 236.22000122070312,
      "high": 237.11000061035156,
      "low": 233.8000030517578,
      "close": 234.8800048828125,
      "volume": 641100
    },
    {
      "time": "2025-09-26",
      "open": 235.8699951171875,
      "high": 236.97999572753906,
      "low": 234.64999389648438,
      "close": 236,
      "volume": 603100
    },
    {
      "time": "2025-09-29",
      "open": 236.75999450683594,
      "high": 238.5800018310547,
      "low": 235.66000366210938,
      "close": 237.6300048828125,
      "volume": 568000
    },
    {
      "time": "2025-09-30",
      "open": 236.22999572753906,
      "high": 238.22999572753906,
      "low": 235.3000030517578,
      "close": 238.1699981689453,
      "volume": 636800
    },
    {
      "time": "2025-10-01",
      "open": 236.67999267578125,
      "high": 238.1199951171875,
      "low": 234.33999633789062,
      "close": 234.60000610351562,
      "volume": 609100
    },
    {
      "time": "2025-10-02",
      "open": 233.52000427246094,
      "high": 235,
      "low": 231.6999969482422,
      "close": 233.69000244140625,
      "volume": 574100
    },
    {
      "time": "2025-10-03",
      "open": 233.41000366210938,
      "high": 235.39999389648438,
      "low": 232.52999877929688,
      "close": 234.69000244140625,
      "volume": 414900
    },
    {
      "time": "2025-10-06",
      "open": 234.3300018310547,
      "high": 235.5399932861328,
      "low": 232.16000366210938,
      "close": 235.1699981689453,
      "volume": 707800
    },
    {
      "time": "2025-10-07",
      "open": 235.66000366210938,
      "high": 238.72999572753906,
      "low": 235.0800018310547,
      "close": 236.89999389648438,
      "volume": 591700
    },
    {
      "time": "2025-10-08",
      "open": 237.5399932861328,
      "high": 237.97999572753906,
      "low": 235.86000061035156,
      "close": 236.60000610351562,
      "volume": 405700
    },
    {
      "time": "2025-10-09",
      "open": 236.2899932861328,
      "high": 237.38999938964844,
      "low": 233.61000061035156,
      "close": 234.1199951171875,
      "volume": 471300
    },
    {
      "time": "2025-10-10",
      "open": 235.1199951171875,
      "high": 235.6199951171875,
      "low": 232.6199951171875,
      "close": 232.85000610351562,
      "volume": 490400
    },
    {
      "time": "2025-10-13",
      "open": 233,
      "high": 234.22999572753906,
      "low": 231.74000549316406,
      "close": 232.6699981689453,
      "volume": 364300
    },
    {
      "time": "2025-10-14",
      "open": 232.8300018310547,
      "high": 235.69000244140625,
      "low": 232.44000244140625,
      "close": 235.00999450683594,
      "volume": 429000
    },
    {
      "time": "2025-10-15",
      "open": 234.22000122070312,
      "high": 235.9199981689453,
      "low": 231.42999267578125,
      "close": 231.49000549316406,
      "volume": 739600
    },
    {
      "time": "2025-10-16",
      "open": 232,
      "high": 233.49000549316406,
      "low": 225.64999389648438,
      "close": 226.3800048828125,
      "volume": 865600
    },
    {
      "time": "2025-10-17",
      "open": 226.91000366210938,
      "high": 229.13999938964844,
      "low": 225.6199951171875,
      "close": 228.99000549316406,
      "volume": 533700
    },
    {
      "time": "2025-10-20",
      "open": 229.07000732421875,
      "high": 231.35000610351562,
      "low": 228.07000732421875,
      "close": 230.67999267578125,
      "volume": 378600
    },
    {
      "time": "2025-10-21",
      "open": 230.3000030517578,
      "high": 233.25,
      "low": 228.49000549316406,
      "close": 232.32000732421875,
      "volume": 356500
    },
    {
      "time": "2025-10-22",
      "open": 231.3300018310547,
      "high": 234.77000427246094,
      "low": 230.89999389648438,
      "close": 232.9499969482422,
      "volume": 431700
    },
    {
      "time": "2025-10-23",
      "open": 234.14999389648438,
      "high": 236.02000427246094,
      "low": 230.08999633789062,
      "close": 232.10000610351562,
      "volume": 381800
    },
    {
      "time": "2025-10-24",
      "open": 234.0800018310547,
      "high": 235.27000427246094,
      "low": 230.64999389648438,
      "close": 232.2899932861328,
      "volume": 466500
    },
    {
      "time": "2025-10-27",
      "open": 233.74000549316406,
      "high": 233.74000549316406,
      "low": 230.24000549316406,
      "close": 231.9199981689453,
      "volume": 415100
    },
    {
      "time": "2025-10-28",
      "open": 230.75999450683594,
      "high": 231.9199981689453,
      "low": 229.11000061035156,
      "close": 229.8000030517578,
      "volume": 408200
    },
    {
      "time": "2025-10-29",
      "open": 227.1300048828125,
      "high": 228.25,
      "low": 217.88999938964844,
      "close": 219.8800048828125,
      "volume": 1077700
    },
    {
      "time": "2025-10-30",
      "open": 220.24000549316406,
      "high": 223,
      "low": 219.19000244140625,
      "close": 221,
      "volume": 1095500
    },
    {
      "time": "2025-10-31",
      "open": 219.72999572753906,
      "high": 221.47000122070312,
      "low": 218.5,
      "close": 220.39999389648438,
      "volume": 902000
    },
    {
      "time": "2025-11-03",
      "open": 219.27000427246094,
      "high": 222.47999572753906,
      "low": 217.8300018310547,
      "close": 221.17999267578125,
      "volume": 1049000
    },
    {
      "time": "2025-11-04",
      "open": 225.77000427246094,
      "high": 226.92999267578125,
      "low": 218.7899932861328,
      "close": 222.86000061035156,
      "volume": 919700
    },
    {
      "time": "2025-11-05",
      "open": 221.35000610351562,
      "high": 223.49000549316406,
      "low": 217.92999267578125,
      "close": 218.5800018310547,
      "volume": 821400
    },
    {
      "time": "2025-11-06",
      "open": 217.52999877929688,
      "high": 220.60000610351562,
      "low": 215.0800018310547,
      "close": 217.49000549316406,
      "volume": 780600
    },
    {
      "time": "2025-11-07",
      "open": 218.19000244140625,
      "high": 222.1300048828125,
      "low": 217.16000366210938,
      "close": 221.72000122070312,
      "volume": 646700
    },
    {
      "time": "2025-11-10",
      "open": 220.63999938964844,
      "high": 224.58999633789062,
      "low": 220.4199981689453,
      "close": 223.16000366210938,
      "volume": 797300
    },
    {
      "time": "2025-11-11",
      "open": 223.7899932861328,
      "high": 225.32000732421875,
      "low": 222.3000030517578,
      "close": 222.8699951171875,
      "volume": 811900
    },
    {
      "time": "2025-11-12",
      "open": 224.14999389648438,
      "high": 228.41000366210938,
      "low": 222.66000366210938,
      "close": 223.66000366210938,
      "volume": 704800
    },
    {
      "time": "2025-11-13",
      "open": 222.22000122070312,
      "high": 226.52999877929688,
      "low": 220.42999267578125,
      "close": 225.61000061035156,
      "volume": 675600
    },
    {
      "time": "2025-11-14",
      "open": 225.60000610351562,
      "high": 228.52999877929688,
      "low": 224.74000549316406,
      "close": 226.05999755859375,
      "volume": 1257100
    },
    {
      "time": "2025-11-17",
      "open": 225.9199981689453,
      "high": 227.83999633789062,
      "low": 224.60000610351562,
      "close": 224.77000427246094,
      "volume": 796700
    },
    {
      "time": "2025-11-18",
      "open": 224.88999938964844,
      "high": 226.67999267578125,
      "low": 224.4600067138672,
      "close": 224.94000244140625,
      "volume": 726600
    },
    {
      "time": "2025-11-19",
      "open": 224.61000061035156,
      "high": 227.42999267578125,
      "low": 221.30999755859375,
      "close": 226.3300018310547,
      "volume": 961000
    },
    {
      "time": "2025-11-20",
      "open": 227.27000427246094,
      "high": 229.22999572753906,
      "low": 225.5500030517578,
      "close": 227.1199951171875,
      "volume": 999500
    },
    {
      "time": "2025-11-21",
      "open": 228.1300048828125,
      "high": 230.75999450683594,
      "low": 227.38999938964844,
      "close": 228.38999938964844,
      "volume": 914600
    },
    {
      "time": "2025-11-24",
      "open": 228.39999389648438,
      "high": 230.22000122070312,
      "low": 226.22000122070312,
      "close": 226.22999572753906,
      "volume": 1140400
    },
    {
      "time": "2025-11-25",
      "open": 227.3699951171875,
      "high": 229.5,
      "low": 227.3699951171875,
      "close": 228.22000122070312,
      "volume": 432600
    },
    {
      "time": "2025-11-26",
      "open": 227.14999389648438,
      "high": 229.5800018310547,
      "low": 227.14999389648438,
      "close": 227.58999633789062,
      "volume": 566100
    },
    {
      "time": "2025-11-28",
      "open": 228.69000244140625,
      "high": 229.25,
      "low": 226.22000122070312,
      "close": 228.08999633789062,
      "volume": 222700
    },
    {
      "time": "2025-12-01",
      "open": 227.05999755859375,
      "high": 229,
      "low": 226.32000732421875,
      "close": 226.5500030517578,
      "volume": 669200
    },
    {
      "time": "2025-12-02",
      "open": 227.19000244140625,
      "high": 229.5800018310547,
      "low": 224.97999572753906,
      "close": 227.61000061035156,
      "volume": 749100
    },
    {
      "time": "2025-12-03",
      "open": 227.25999450683594,
      "high": 230.5800018310547,
      "low": 227.25999450683594,
      "close": 230.4600067138672,
      "volume": 741100
    },
    {
      "time": "2025-12-04",
      "open": 230.86000061035156,
      "high": 232.5,
      "low": 229.19000244140625,
      "close": 230.8800048828125,
      "volume": 584600
    },
    {
      "time": "2025-12-05",
      "open": 230.4499969482422,
      "high": 233.10000610351562,
      "low": 229.4600067138672,
      "close": 232.02000427246094,
      "volume": 748600
    },
    {
      "time": "2025-12-08",
      "open": 231.25,
      "high": 231.25,
      "low": 226.17999267578125,
      "close": 227.5399932861328,
      "volume": 654000
    },
    {
      "time": "2025-12-09",
      "open": 227.75,
      "high": 228.2899932861328,
      "low": 224.85000610351562,
      "close": 225.32000732421875,
      "volume": 647200
    },
    {
      "time": "2025-12-10",
      "open": 225.72000122070312,
      "high": 227.41000366210938,
      "low": 224.4600067138672,
      "close": 226.91000366210938,
      "volume": 665700
    },
    {
      "time": "2025-12-11",
      "open": 228.3300018310547,
      "high": 232.33999633789062,
      "low": 227.77000427246094,
      "close": 231.5,
      "volume": 590100
    },
    {
      "time": "2025-12-12",
      "open": 231.5,
      "high": 232.88999938964844,
      "low": 229.5399932861328,
      "close": 230.0500030517578,
      "volume": 590900
    },
    {
      "time": "2025-12-15",
      "open": 230.16000366210938,
      "high": 231.1199951171875,
      "low": 226.89999389648438,
      "close": 229.22999572753906,
      "volume": 637400
    },
    {
      "time": "2025-12-16",
      "open": 230.3300018310547,
      "high": 230.80999755859375,
      "low": 227.25,
      "close": 227.47000122070312,
      "volume": 784200
    },
    {
      "time": "2025-12-17",
      "open": 227.3300018310547,
      "high": 231.44000244140625,
      "low": 227.19000244140625,
      "close": 228.77000427246094,
      "volume": 1097100
    },
    {
      "time": "2025-12-18",
      "open": 230.2100067138672,
      "high": 230.9199981689453,
      "low": 225.57000732421875,
      "close": 226.61000061035156,
      "volume": 786100
    },
    {
      "time": "2025-12-19",
      "open": 226.0500030517578,
      "high": 227.9199981689453,
      "low": 224.75,
      "close": 225.9600067138672,
      "volume": 2439600
    },
    {
      "time": "2025-12-22",
      "open": 226.1699981689453,
      "high": 228.7100067138672,
      "low": 225.80999755859375,
      "close": 228.22000122070312,
      "volume": 490000
    },
    {
      "time": "2025-12-23",
      "open": 228.25999450683594,
      "high": 228.30999755859375,
      "low": 226.30999755859375,
      "close": 227.36000061035156,
      "volume": 396000
    },
    {
      "time": "2025-12-24",
      "open": 226.3000030517578,
      "high": 228.83999633789062,
      "low": 226.3000030517578,
      "close": 228.3800048828125,
      "volume": 146700
    },
    {
      "time": "2025-12-26",
      "open": 228.55999755859375,
      "high": 228.83999633789062,
      "low": 227.4600067138672,
      "close": 228.19000244140625,
      "volume": 233700
    },
    {
      "time": "2025-12-29",
      "open": 228.41000366210938,
      "high": 229.77000427246094,
      "low": 227.02000427246094,
      "close": 227.3800048828125,
      "volume": 310200
    },
    {
      "time": "2025-12-30",
      "open": 226.3699951171875,
      "high": 227.0800018310547,
      "low": 225.08999633789062,
      "close": 225.24000549316406,
      "volume": 332200
    },
    {
      "time": "2025-12-31",
      "open": 224.97000122070312,
      "high": 225.36000061035156,
      "low": 223.0399932861328,
      "close": 223.1699981689453,
      "volume": 291400
    },
    {
      "time": "2026-01-02",
      "open": 223.1699981689453,
      "high": 224.39999389648438,
      "low": 219.22999572753906,
      "close": 220.47000122070312,
      "volume": 544200
    },
    {
      "time": "2026-01-05",
      "open": 219.4600067138672,
      "high": 224.00999450683594,
      "low": 218.63999938964844,
      "close": 222.82000732421875,
      "volume": 676300
    },
    {
      "time": "2026-01-06",
      "open": 221.52999877929688,
      "high": 223.42999267578125,
      "low": 219.3300018310547,
      "close": 221.6999969482422,
      "volume": 603100
    },
    {
      "time": "2026-01-07",
      "open": 222.36000061035156,
      "high": 223.2899932861328,
      "low": 218.3300018310547,
      "close": 219.47000122070312,
      "volume": 572900
    },
    {
      "time": "2026-01-08",
      "open": 220.10000610351562,
      "high": 223.6699981689453,
      "low": 219.4600067138672,
      "close": 222.91000366210938,
      "volume": 497000
    },
    {
      "time": "2026-01-09",
      "open": 222.7899932861328,
      "high": 224.33999633789062,
      "low": 221.9600067138672,
      "close": 223.36000061035156,
      "volume": 720200
    },
    {
      "time": "2026-01-12",
      "open": 222.92999267578125,
      "high": 224.50999450683594,
      "low": 220.72000122070312,
      "close": 223.02000427246094,
      "volume": 645700
    },
    {
      "time": "2026-01-13",
      "open": 222.38999938964844,
      "high": 222.8800048828125,
      "low": 220.05999755859375,
      "close": 221.2100067138672,
      "volume": 707700
    },
    {
      "time": "2026-01-14",
      "open": 220.66000366210938,
      "high": 222.1999969482422,
      "low": 219.02000427246094,
      "close": 220.9600067138672,
      "volume": 746000
    },
    {
      "time": "2026-01-15",
      "open": 221.7100067138672,
      "high": 221.89999389648438,
      "low": 218.5500030517578,
      "close": 219.36000061035156,
      "volume": 988500
    },
    {
      "time": "2026-01-16",
      "open": 218.52999877929688,
      "high": 220.00999450683594,
      "low": 216.64999389648438,
      "close": 218.63999938964844,
      "volume": 696400
    },
    {
      "time": "2026-01-20",
      "open": 216.4600067138672,
      "high": 217.99000549316406,
      "low": 208.6699981689453,
      "close": 209.27999877929688,
      "volume": 959400
    },
    {
      "time": "2026-01-21",
      "open": 209.86000061035156,
      "high": 211.8000030517578,
      "low": 204.92999267578125,
      "close": 206.85000610351562,
      "volume": 1267400
    },
    {
      "time": "2026-01-22",
      "open": 207.67999267578125,
      "high": 211.3699951171875,
      "low": 207.3000030517578,
      "close": 209.7899932861328,
      "volume": 1004800
    },
    {
      "time": "2026-01-23",
      "open": 207.69000244140625,
      "high": 209.1199951171875,
      "low": 204.61000061035156,
      "close": 207.5399932861328,
      "volume": 836900
    },
    {
      "time": "2026-01-26",
      "open": 207.80999755859375,
      "high": 209.22999572753906,
      "low": 206.6999969482422,
      "close": 208.8699951171875,
      "volume": 517900
    },
    {
      "time": "2026-01-27",
      "open": 207.50999450683594,
      "high": 207.50999450683594,
      "low": 205.05999755859375,
      "close": 206.4199981689453,
      "volume": 739800
    },
    {
      "time": "2026-01-28",
      "open": 205.97999572753906,
      "high": 207.77000427246094,
      "low": 203.88999938964844,
      "close": 204.88999938964844,
      "volume": 758400
    },
    {
      "time": "2026-01-29",
      "open": 203.5800018310547,
      "high": 205,
      "low": 193.05999755859375,
      "close": 195.9600067138672,
      "volume": 1886900
    },
    {
      "time": "2026-01-30",
      "open": 196.44000244140625,
      "high": 198.16000366210938,
      "low": 195.00999450683594,
      "close": 197.11000061035156,
      "volume": 939100
    },
    {
      "time": "2026-02-02",
      "open": 197.55999755859375,
      "high": 200.3800048828125,
      "low": 196,
      "close": 198.33999633789062,
      "volume": 1570000
    },
    {
      "time": "2026-02-03",
      "open": 200.07000732421875,
      "high": 201.6199951171875,
      "low": 183.3000030517578,
      "close": 185.9499969482422,
      "volume": 2647100
    },
    {
      "time": "2026-02-04",
      "open": 189.72999572753906,
      "high": 190.64999389648438,
      "low": 184.00999450683594,
      "close": 190.1199951171875,
      "volume": 1961400
    },
    {
      "time": "2026-02-05",
      "open": 192.02000427246094,
      "high": 195.64999389648438,
      "low": 190.42999267578125,
      "close": 193.5399932861328,
      "volume": 1832000
    },
    {
      "time": "2026-02-06",
      "open": 193.7899932861328,
      "high": 195.97000122070312,
      "low": 181.08999633789062,
      "close": 181.91000366210938,
      "volume": 1932000
    },
    {
      "time": "2026-02-09",
      "open": 181.35000610351562,
      "high": 182.92999267578125,
      "low": 175.86000061035156,
      "close": 181.0500030517578,
      "volume": 2401200
    },
    {
      "time": "2026-02-10",
      "open": 180.47000122070312,
      "high": 180.47000122070312,
      "low": 171.24000549316406,
      "close": 172.50999450683594,
      "volume": 2494300
    },
    {
      "time": "2026-02-11",
      "open": 171.3699951171875,
      "high": 172.50999450683594,
      "low": 165.9600067138672,
      "close": 167.5500030517578,
      "volume": 2428600
    },
    {
      "time": "2026-02-12",
      "open": 166.80999755859375,
      "high": 170.77000427246094,
      "low": 163.7100067138672,
      "close": 170.47000122070312,
      "volume": 2336000
    },
    {
      "time": "2026-02-13",
      "open": 171.19000244140625,
      "high": 174.6199951171875,
      "low": 169.77999877929688,
      "close": 173.6999969482422,
      "volume": 1813000
    },
    {
      "time": "2026-02-17",
      "open": 174.6300048828125,
      "high": 176.5399932861328,
      "low": 171.41000366210938,
      "close": 174.1300048828125,
      "volume": 1598700
    },
    {
      "time": "2026-02-18",
      "open": 174.57000732421875,
      "high": 178.24000549316406,
      "low": 174.57000732421875,
      "close": 178.1199951171875,
      "volume": 1408800
    },
    {
      "time": "2026-02-19",
      "open": 176.83999633789062,
      "high": 178.66000366210938,
      "low": 175.30999755859375,
      "close": 176.2100067138672,
      "volume": 1126500
    },
    {
      "time": "2026-02-20",
      "open": 176.25,
      "high": 178.1999969482422,
      "low": 174.41000366210938,
      "close": 177.02000427246094,
      "volume": 1103900
    },
    {
      "time": "2026-02-23",
      "open": 176.86000061035156,
      "high": 177.27999877929688,
      "low": 173.39999389648438,
      "close": 175.72999572753906,
      "volume": 1428200
    },
    {
      "time": "2026-02-24",
      "open": 175.72999572753906,
      "high": 179.94000244140625,
      "low": 175.5,
      "close": 177.77999877929688,
      "volume": 988800
    },
    {
      "time": "2026-02-25",
      "open": 177.44000244140625,
      "high": 179.10000610351562,
      "low": 175.8699951171875,
      "close": 177.32000732421875,
      "volume": 1294100
    },
    {
      "time": "2026-02-26",
      "open": 179.60000610351562,
      "high": 184.82000732421875,
      "low": 179.5800018310547,
      "close": 183.25999450683594,
      "volume": 1201300
    },
    {
      "time": "2026-02-27",
      "open": 181.8000030517578,
      "high": 186,
      "low": 180.2899932861328,
      "close": 185.8699951171875,
      "volume": 1763600
    },
    {
      "time": "2026-03-02",
      "open": 182.61000061035156,
      "high": 187.80999755859375,
      "low": 182.61000061035156,
      "close": 186.5,
      "volume": 946300
    },
    {
      "time": "2026-03-03",
      "open": 184.17999267578125,
      "high": 188.99000549316406,
      "low": 183.57000732421875,
      "close": 187.50999450683594,
      "volume": 1223200
    },
    {
      "time": "2026-03-04",
      "open": 185.69000244140625,
      "high": 190.69000244140625,
      "low": 185.69000244140625,
      "close": 188.74000549316406,
      "volume": 866100
    },
    {
      "time": "2026-03-05",
      "open": 187.77999877929688,
      "high": 192.25999450683594,
      "low": 187.1199951171875,
      "close": 190.88999938964844,
      "volume": 1052600
    },
    {
      "time": "2026-03-06",
      "open": 190.5500030517578,
      "high": 197.3800048828125,
      "low": 189,
      "close": 196.8800048828125,
      "volume": 1727700
    },
    {
      "time": "2026-03-09",
      "open": 193.8000030517578,
      "high": 194.58999633789062,
      "low": 187.88999938964844,
      "close": 189.00999450683594,
      "volume": 2451600
    },
    {
      "time": "2026-03-10",
      "open": 190.8699951171875,
      "high": 190.8699951171875,
      "low": 184.13999938964844,
      "close": 186.6300048828125,
      "volume": 1668700
    },
    {
      "time": "2026-03-11",
      "open": 186.6699981689453,
      "high": 189.77999877929688,
      "low": 180.69000244140625,
      "close": 183.1199951171875,
      "volume": 1260700
    },
    {
      "time": "2026-03-12",
      "open": 184.08999633789062,
      "high": 186.22000122070312,
      "low": 177.27999877929688,
      "close": 177.38999938964844,
      "volume": 1467600
    },
    {
      "time": "2026-03-13",
      "open": 178.75999450683594,
      "high": 179.7100067138672,
      "low": 177.22000122070312,
      "close": 178.32000732421875,
      "volume": 1801400
    },
    {
      "time": "2026-03-16",
      "open": 177.30999755859375,
      "high": 179.25999450683594,
      "low": 176.77000427246094,
      "close": 178.58999633789062,
      "volume": 1697000
    },
    {
      "time": "2026-03-17",
      "open": 179.6699981689453,
      "high": 182.5,
      "low": 177.36000061035156,
      "close": 178.19000244140625,
      "volume": 1101900
    },
    {
      "time": "2026-03-18",
      "open": 176.92999267578125,
      "high": 179.47000122070312,
      "low": 174.6999969482422,
      "close": 174.94000244140625,
      "volume": 1140700
    },
    {
      "time": "2026-03-19",
      "open": 174.8800048828125,
      "high": 179.3000030517578,
      "low": 173.9199981689453,
      "close": 174.3800048828125,
      "volume": 1331800
    },
    {
      "time": "2026-03-20",
      "open": 173.9600067138672,
      "high": 176.4600067138672,
      "low": 172.9499969482422,
      "close": 174.36000061035156,
      "volume": 6160900
    },
    {
      "time": "2026-03-23",
      "open": 176.13999938964844,
      "high": 176.13999938964844,
      "low": 169.89999389648438,
      "close": 170.83999633789062,
      "volume": 2585900
    },
    {
      "time": "2026-03-24",
      "open": 170.1300048828125,
      "high": 170.1300048828125,
      "low": 159.05999755859375,
      "close": 164.6300048828125,
      "volume": 2111800
    },
    {
      "time": "2026-03-25",
      "open": 166.8699951171875,
      "high": 167.19000244140625,
      "low": 160.88999938964844,
      "close": 163.36000061035156,
      "volume": 1197600
    },
    {
      "time": "2026-03-26",
      "open": 163.0500030517578,
      "high": 165.89999389648438,
      "low": 159.57000732421875,
      "close": 159.8300018310547,
      "volume": 1522300
    },
    {
      "time": "2026-03-27",
      "open": 159.42999267578125,
      "high": 159.9600067138672,
      "low": 156.94000244140625,
      "close": 157.4199981689453,
      "volume": 1833500
    },
    {
      "time": "2026-03-30",
      "open": 158.86000061035156,
      "high": 164.35000610351562,
      "low": 158.3300018310547,
      "close": 163.44000244140625,
      "volume": 2288800
    },
    {
      "time": "2026-03-31",
      "open": 165.3000030517578,
      "high": 165.3000030517578,
      "low": 160.9199981689453,
      "close": 162.47999572753906,
      "volume": 2149800
    },
    {
      "time": "2026-04-01",
      "open": 162.41000366210938,
      "high": 162.41000366210938,
      "low": 155.5399932861328,
      "close": 159.97999572753906,
      "volume": 2504000
    },
    {
      "time": "2026-04-02",
      "open": 161.22999572753906,
      "high": 165.33999633789062,
      "low": 158.9199981689453,
      "close": 160.92999267578125,
      "volume": 1931400
    },
    {
      "time": "2026-04-06",
      "open": 160.5800018310547,
      "high": 162.86000061035156,
      "low": 159.35000610351562,
      "close": 162.47999572753906,
      "volume": 1023600
    },
    {
      "time": "2026-04-07",
      "open": 161.72999572753906,
      "high": 162.47999572753906,
      "low": 159.08999633789062,
      "close": 159.89999389648438,
      "volume": 1548800
    },
    {
      "time": "2026-04-08",
      "open": 162.92999267578125,
      "high": 163.94000244140625,
      "low": 160.1199951171875,
      "close": 160.97000122070312,
      "volume": 1346900
    },
    {
      "time": "2026-04-09",
      "open": 159.55999755859375,
      "high": 160.2100067138672,
      "low": 154.25,
      "close": 154.7899932861328,
      "volume": 1672800
    },
    {
      "time": "2026-04-10",
      "open": 153.72999572753906,
      "high": 154.32000732421875,
      "low": 150.10000610351562,
      "close": 151.1199951171875,
      "volume": 1223100
    },
    {
      "time": "2026-04-13",
      "open": 151.64999389648438,
      "high": 157.8300018310547,
      "low": 150.5,
      "close": 157.36000061035156,
      "volume": 1179200
    },
    {
      "time": "2026-04-14",
      "open": 157.8300018310547,
      "high": 159.86000061035156,
      "low": 156.77999877929688,
      "close": 158.61000061035156,
      "volume": 1166600
    },
    {
      "time": "2026-04-15",
      "open": 159.27999877929688,
      "high": 163.63999938964844,
      "low": 159.27000427246094,
      "close": 160.8300018310547,
      "volume": 1044200
    },
    {
      "time": "2026-04-16",
      "open": 162.05999755859375,
      "high": 164.61000061035156,
      "low": 161.64999389648438,
      "close": 162.4199981689453,
      "volume": 1168400
    },
    {
      "time": "2026-04-17",
      "open": 163.67999267578125,
      "high": 165.17999267578125,
      "low": 160.3699951171875,
      "close": 162.9199981689453,
      "volume": 1234900
    },
    {
      "time": "2026-04-20",
      "open": 162.6699981689453,
      "high": 164.08999633789062,
      "low": 160.9600067138672,
      "close": 161.27999877929688,
      "volume": 1057600
    },
    {
      "time": "2026-04-21",
      "open": 161.50999450683594,
      "high": 165.1300048828125,
      "low": 160.55999755859375,
      "close": 161.8699951171875,
      "volume": 1067500
    },
    {
      "time": "2026-04-22",
      "open": 162.13999938964844,
      "high": 162.94000244140625,
      "low": 158.9499969482422,
      "close": 160.63999938964844,
      "volume": 795700
    },
    {
      "time": "2026-04-23",
      "open": 158.22999572753906,
      "high": 158.63999938964844,
      "low": 153.05999755859375,
      "close": 155.9499969482422,
      "volume": 1181100
    },
    {
      "time": "2026-04-24",
      "open": 154.2100067138672,
      "high": 156.3800048828125,
      "low": 153.07000732421875,
      "close": 155.07000732421875,
      "volume": 998400
    },
    {
      "time": "2026-04-27",
      "open": 155.27000427246094,
      "high": 159.1699981689453,
      "low": 155.10000610351562,
      "close": 156.36000061035156,
      "volume": 933600
    },
    {
      "time": "2026-04-28",
      "open": 159.05999755859375,
      "high": 160.52999877929688,
      "low": 157.19000244140625,
      "close": 158.8300018310547,
      "volume": 793300
    },
    {
      "time": "2026-04-29",
      "open": 160,
      "high": 161.32000732421875,
      "low": 158.52000427246094,
      "close": 160.75,
      "volume": 1004900
    },
    {
      "time": "2026-04-30",
      "open": 156.05999755859375,
      "high": 157.4600067138672,
      "low": 149.0500030517578,
      "close": 153.97999572753906,
      "volume": 2700100
    },
    {
      "time": "2026-05-01",
      "open": 157.74000549316406,
      "high": 159.22000122070312,
      "low": 151.91000366210938,
      "close": 155.25,
      "volume": 1195000
    },
    {
      "time": "2026-05-04",
      "open": 154.47000122070312,
      "high": 155.4199981689453,
      "low": 149.8699951171875,
      "close": 153.85000610351562,
      "volume": 1809300
    },
    {
      "time": "2026-05-05",
      "open": 153.3800048828125,
      "high": 153.3800048828125,
      "low": 149.72000122070312,
      "close": 152.13999938964844,
      "volume": 902200
    },
    {
      "time": "2026-05-06",
      "open": 151.6999969482422,
      "high": 154.3800048828125,
      "low": 151.0800018310547,
      "close": 152.8300018310547,
      "volume": 856600
    },
    {
      "time": "2026-05-07",
      "open": 152.9199981689453,
      "high": 156.16000366210938,
      "low": 151,
      "close": 152.88999938964844,
      "volume": 1760600
    },
    {
      "time": "2026-05-08",
      "open": 152.4499969482422,
      "high": 152.6199951171875,
      "low": 148.36000061035156,
      "close": 149.5,
      "volume": 1650200
    },
    {
      "time": "2026-05-11",
      "open": 148.27999877929688,
      "high": 150.52000427246094,
      "low": 146.6300048828125,
      "close": 149.1300048828125,
      "volume": 1803300
    },
    {
      "time": "2026-05-12",
      "open": 150.0800018310547,
      "high": 151.83999633789062,
      "low": 148.07000732421875,
      "close": 149.52999877929688,
      "volume": 2560500
    },
    {
      "time": "2026-05-13",
      "open": 147.33999633789062,
      "high": 147.9600067138672,
      "low": 139.7899932861328,
      "close": 143.92999267578125,
      "volume": 2264800
    },
    {
      "time": "2026-05-14",
      "open": 144.36000061035156,
      "high": 147.08999633789062,
      "low": 143.0800018310547,
      "close": 143.3699951171875,
      "volume": 1545700
    },
    {
      "time": "2026-05-15",
      "open": 145.72000122070312,
      "high": 147.82000732421875,
      "low": 144.52999877929688,
      "close": 145.6199951171875,
      "volume": 2483600
    },
    {
      "time": "2026-05-18",
      "open": 144.89999389648438,
      "high": 150.9600067138672,
      "low": 144.64999389648438,
      "close": 150.6199951171875,
      "volume": 1753300
    },
    {
      "time": "2026-05-19",
      "open": 152.6300048828125,
      "high": 153.16000366210938,
      "low": 148.22000122070312,
      "close": 149.42999267578125,
      "volume": 1530000
    },
    {
      "time": "2026-05-20",
      "open": 148.4600067138672,
      "high": 150.05999755859375,
      "low": 145.5800018310547,
      "close": 149.1999969482422,
      "volume": 1300700
    },
    {
      "time": "2026-05-21",
      "open": 147.6199951171875,
      "high": 150.38999938964844,
      "low": 146.00999450683594,
      "close": 150.02000427246094,
      "volume": 1091600
    },
    {
      "time": "2026-05-22",
      "open": 150.49000549316406,
      "high": 153.4199981689453,
      "low": 149.97000122070312,
      "close": 150.49000549316406,
      "volume": 896000
    },
    {
      "time": "2026-05-26",
      "open": 148.66000366210938,
      "high": 149.00999450683594,
      "low": 146.80999755859375,
      "close": 146.9499969482422,
      "volume": 2192900
    },
    {
      "time": "2026-05-27",
      "open": 147.1199951171875,
      "high": 148.6300048828125,
      "low": 146.00999450683594,
      "close": 147.10000610351562,
      "volume": 1531500
    },
    {
      "time": "2026-05-28",
      "open": 146.8800048828125,
      "high": 150.7100067138672,
      "low": 146.11000061035156,
      "close": 149.72000122070312,
      "volume": 1306600
    },
    {
      "time": "2026-05-29",
      "open": 150.7899932861328,
      "high": 154.19000244140625,
      "low": 150.2100067138672,
      "close": 153.72000122070312,
      "volume": 2389400
    },
    {
      "time": "2026-06-01",
      "open": 155.0500030517578,
      "high": 160,
      "low": 155.0500030517578,
      "close": 159.9600067138672,
      "volume": 1343900
    },
    {
      "time": "2026-06-02",
      "open": 157.16000366210938,
      "high": 157.3699951171875,
      "low": 152.02999877929688,
      "close": 154.8300018310547,
      "volume": 1643400
    },
    {
      "time": "2026-06-03",
      "open": 153.05999755859375,
      "high": 153.7899932861328,
      "low": 150.6300048828125,
      "close": 152.58999633789062,
      "volume": 1628600
    },
    {
      "time": "2026-06-04",
      "open": 156.0399932861328,
      "high": 158.97999572753906,
      "low": 153.49000549316406,
      "close": 154.10000610351562,
      "volume": 2022300
    },
    {
      "time": "2026-06-05",
      "open": 155.5,
      "high": 156.05999755859375,
      "low": 151.25,
      "close": 151.33999633789062,
      "volume": 1345300
    },
    {
      "time": "2026-06-08",
      "open": 150.27999877929688,
      "high": 150.27999877929688,
      "low": 148.1699981689453,
      "close": 148.97999572753906,
      "volume": 971200
    },
    {
      "time": "2026-06-09",
      "open": 150.14999389648438,
      "high": 151.14999389648438,
      "low": 146.5800018310547,
      "close": 150.0399932861328,
      "volume": 853000
    },
    {
      "time": "2026-06-10",
      "open": 148.9499969482422,
      "high": 149.97000122070312,
      "low": 145.1699981689453,
      "close": 146.44000244140625,
      "volume": 1189100
    },
    {
      "time": "2026-06-11",
      "open": 145.60000610351562,
      "high": 147.1300048828125,
      "low": 144.19000244140625,
      "close": 144.86000061035156,
      "volume": 1264600
    },
    {
      "time": "2026-06-12",
      "open": 143.4600067138672,
      "high": 145.32000732421875,
      "low": 141.22999572753906,
      "close": 144.8699951171875,
      "volume": 1202100
    },
    {
      "time": "2026-06-15",
      "open": 144.38999938964844,
      "high": 146.80999755859375,
      "low": 142.52999877929688,
      "close": 142.77999877929688,
      "volume": 1042800
    },
    {
      "time": "2026-06-16",
      "open": 143.44000244140625,
      "high": 145.27999877929688,
      "low": 143.0500030517578,
      "close": 143.8800048828125,
      "volume": 1349400
    },
    {
      "time": "2026-06-17",
      "open": 142.4199981689453,
      "high": 146.1699981689453,
      "low": 139.5,
      "close": 139.6300048828125,
      "volume": 1328800
    },
    {
      "time": "2026-06-18",
      "open": 139.22999572753906,
      "high": 139.22999572753906,
      "low": 135.97999572753906,
      "close": 137.60000610351562,
      "volume": 3442600
    },
    {
      "time": "2026-06-22",
      "open": 136.08999633789062,
      "high": 137.57000732421875,
      "low": 133.8300018310547,
      "close": 136.22000122070312,
      "volume": 1826300
    },
    {
      "time": "2026-06-23",
      "open": 139.44000244140625,
      "high": 139.44000244140625,
      "low": 136.2899932861328,
      "close": 136.3300018310547,
      "volume": 1577600
    },
    {
      "time": "2026-06-24",
      "open": 138.67999267578125,
      "high": 140.85000610351562,
      "low": 136.3300018310547,
      "close": 140.10000610351562,
      "volume": 2444400
    },
    {
      "time": "2026-06-25",
      "open": 139.5,
      "high": 142.83999633789062,
      "low": 135.77999877929688,
      "close": 136.25999450683594,
      "volume": 1902800
    },
    {
      "time": "2026-06-26",
      "open": 136.5399932861328,
      "high": 140.61000061035156,
      "low": 136.25999450683594,
      "close": 137.92999267578125,
      "volume": 5316500
    },
    {
      "time": "2026-06-29",
      "open": 140.6699981689453,
      "high": 140.75,
      "low": 134.52000427246094,
      "close": 135.44000244140625,
      "volume": 1253600
    },
    {
      "time": "2026-06-30",
      "open": 134.55999755859375,
      "high": 137.30999755859375,
      "low": 133.8800048828125,
      "close": 136.9499969482422,
      "volume": 1471200
    },
    {
      "time": "2026-07-01",
      "open": 136.24000549316406,
      "high": 143.72000122070312,
      "low": 136.24000549316406,
      "close": 140.92999267578125,
      "volume": 1437200
    },
    {
      "time": "2026-07-02",
      "open": 141.91000366210938,
      "high": 144.5,
      "low": 141.1300048828125,
      "close": 143.9499969482422,
      "volume": 1023900
    },
    {
      "time": "2026-07-06",
      "open": 143.05999755859375,
      "high": 144.85000610351562,
      "low": 140.61000061035156,
      "close": 144.77000427246094,
      "volume": 1320200
    },
    {
      "time": "2026-07-07",
      "open": 147.97999572753906,
      "high": 150.3699951171875,
      "low": 147.08999633789062,
      "close": 148.60000610351562,
      "volume": 1141800
    },
    {
      "time": "2026-07-08",
      "open": 147.38999938964844,
      "high": 148.0800018310547,
      "low": 145.67999267578125,
      "close": 147.07000732421875,
      "volume": 1059000
    },
    {
      "time": "2026-07-09",
      "open": 145.2899932861328,
      "high": 147.3800048828125,
      "low": 144.0399932861328,
      "close": 147.32000732421875,
      "volume": 926800
    },
    {
      "time": "2026-07-10",
      "open": 150.24000549316406,
      "high": 150.7100067138672,
      "low": 145.77999877929688,
      "close": 147.47000122070312,
      "volume": 797200
    },
    {
      "time": "2026-07-13",
      "open": 149.0800018310547,
      "high": 151.74000549316406,
      "low": 148.97000122070312,
      "close": 151.0399932861328,
      "volume": 782400
    },
    {
      "time": "2026-07-14",
      "open": 146.30999755859375,
      "high": 148.80999755859375,
      "low": 145.75,
      "close": 146.02000427246094,
      "volume": 884800
    },
    {
      "time": "2026-07-15",
      "open": 147.36000061035156,
      "high": 151.11000061035156,
      "low": 147.0399932861328,
      "close": 147.38999938964844,
      "volume": 710900
    },
    {
      "time": "2026-07-16",
      "open": 149.61000061035156,
      "high": 153.72000122070312,
      "low": 148.63999938964844,
      "close": 153.05999755859375,
      "volume": 1126600
    },
    {
      "time": "2026-07-17",
      "open": 153.4199981689453,
      "high": 155.1300048828125,
      "low": 149.6199951171875,
      "close": 149.91000366210938,
      "volume": 956800
    },
    {
      "time": "2026-07-20",
      "open": 149,
      "high": 151,
      "low": 146.9199981689453,
      "close": 150.02000427246094,
      "volume": 1000500
    },
    {
      "time": "2026-07-21",
      "open": 146.97999572753906,
      "high": 148.5399932861328,
      "low": 144.7100067138672,
      "close": 145.00999450683594,
      "volume": 880400
    },
    {
      "time": "2026-07-22",
      "open": 146,
      "high": 146.8800048828125,
      "low": 143.1199951171875,
      "close": 144.1199951171875,
      "volume": 697400
    },
    {
      "time": "2026-07-23",
      "open": 144.2899932861328,
      "high": 145.67999267578125,
      "low": 143.0399932861328,
      "close": 144.39999389648438,
      "volume": 648300
    },
    {
      "time": "2026-07-24",
      "open": 146,
      "high": 149.2100067138672,
      "low": 145.30499267578125,
      "close": 148.9199981689453,
      "volume": 563755
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 251.28860076904297
    },
    {
      "time": "2025-10-06",
      "value": 250.91820068359374
    },
    {
      "time": "2025-10-07",
      "value": 250.60680053710936
    },
    {
      "time": "2025-10-08",
      "value": 250.37940063476563
    },
    {
      "time": "2025-10-09",
      "value": 250.12820068359375
    },
    {
      "time": "2025-10-10",
      "value": 249.83500091552733
    },
    {
      "time": "2025-10-13",
      "value": 249.59540100097655
    },
    {
      "time": "2025-10-14",
      "value": 249.32640075683594
    },
    {
      "time": "2025-10-15",
      "value": 248.6496011352539
    },
    {
      "time": "2025-10-16",
      "value": 247.8394009399414
    },
    {
      "time": "2025-10-17",
      "value": 247.08960083007813
    },
    {
      "time": "2025-10-20",
      "value": 246.38440063476563
    },
    {
      "time": "2025-10-21",
      "value": 245.76140075683594
    },
    {
      "time": "2025-10-22",
      "value": 245.1704006958008
    },
    {
      "time": "2025-10-23",
      "value": 244.57880096435548
    },
    {
      "time": "2025-10-24",
      "value": 244.04000061035157
    },
    {
      "time": "2025-10-27",
      "value": 243.46640045166015
    },
    {
      "time": "2025-10-28",
      "value": 242.86120056152345
    },
    {
      "time": "2025-10-29",
      "value": 242.000400390625
    },
    {
      "time": "2025-10-30",
      "value": 241.18320068359375
    },
    {
      "time": "2025-10-31",
      "value": 240.37460083007812
    },
    {
      "time": "2025-11-03",
      "value": 239.55460083007813
    },
    {
      "time": "2025-11-04",
      "value": 238.87800079345703
    },
    {
      "time": "2025-11-05",
      "value": 238.10380065917968
    },
    {
      "time": "2025-11-06",
      "value": 237.2906008911133
    },
    {
      "time": "2025-11-07",
      "value": 236.58360076904296
    },
    {
      "time": "2025-11-10",
      "value": 235.9344009399414
    },
    {
      "time": "2025-11-11",
      "value": 235.3526007080078
    },
    {
      "time": "2025-11-12",
      "value": 234.82940063476562
    },
    {
      "time": "2025-11-13",
      "value": 234.30120056152344
    },
    {
      "time": "2025-11-14",
      "value": 233.8020004272461
    },
    {
      "time": "2025-11-17",
      "value": 233.22880065917968
    },
    {
      "time": "2025-11-18",
      "value": 232.68020080566407
    },
    {
      "time": "2025-11-19",
      "value": 232.20460083007814
    },
    {
      "time": "2025-11-20",
      "value": 231.6506005859375
    },
    {
      "time": "2025-11-21",
      "value": 231.17780059814453
    },
    {
      "time": "2025-11-24",
      "value": 230.70660064697265
    },
    {
      "time": "2025-11-25",
      "value": 230.35880065917968
    },
    {
      "time": "2025-11-26",
      "value": 230.00820068359374
    },
    {
      "time": "2025-11-28",
      "value": 229.7188006591797
    },
    {
      "time": "2025-12-01",
      "value": 229.4206005859375
    },
    {
      "time": "2025-12-02",
      "value": 229.14080047607422
    },
    {
      "time": "2025-12-03",
      "value": 228.9736004638672
    },
    {
      "time": "2025-12-04",
      "value": 228.87100067138672
    },
    {
      "time": "2025-12-05",
      "value": 228.8138006591797
    },
    {
      "time": "2025-12-08",
      "value": 228.64460052490233
    },
    {
      "time": "2025-12-09",
      "value": 228.39840057373047
    },
    {
      "time": "2025-12-10",
      "value": 228.17320068359376
    },
    {
      "time": "2025-12-11",
      "value": 228.11120056152345
    },
    {
      "time": "2025-12-12",
      "value": 228.03840057373046
    },
    {
      "time": "2025-12-15",
      "value": 227.92920043945313
    },
    {
      "time": "2025-12-16",
      "value": 227.77520050048827
    },
    {
      "time": "2025-12-17",
      "value": 227.61260070800782
    },
    {
      "time": "2025-12-18",
      "value": 227.41280059814454
    },
    {
      "time": "2025-12-19",
      "value": 227.24960083007812
    },
    {
      "time": "2025-12-22",
      "value": 227.15700073242186
    },
    {
      "time": "2025-12-23",
      "value": 227.05080078125
    },
    {
      "time": "2025-12-24",
      "value": 226.91820098876954
    },
    {
      "time": "2025-12-26",
      "value": 226.85220092773437
    },
    {
      "time": "2025-12-29",
      "value": 226.87220092773438
    },
    {
      "time": "2025-12-30",
      "value": 226.79720092773437
    },
    {
      "time": "2025-12-31",
      "value": 226.64700103759765
    },
    {
      "time": "2026-01-02",
      "value": 226.41000091552735
    },
    {
      "time": "2026-01-05",
      "value": 226.20740112304688
    },
    {
      "time": "2026-01-06",
      "value": 225.9994009399414
    },
    {
      "time": "2026-01-07",
      "value": 225.74300109863282
    },
    {
      "time": "2026-01-08",
      "value": 225.5628012084961
    },
    {
      "time": "2026-01-09",
      "value": 225.43400115966796
    },
    {
      "time": "2026-01-12",
      "value": 225.49680114746093
    },
    {
      "time": "2026-01-13",
      "value": 225.50100128173827
    },
    {
      "time": "2026-01-14",
      "value": 225.51220153808595
    },
    {
      "time": "2026-01-15",
      "value": 225.47580169677735
    },
    {
      "time": "2026-01-16",
      "value": 225.3914016723633
    },
    {
      "time": "2026-01-20",
      "value": 225.2054016113281
    },
    {
      "time": "2026-01-21",
      "value": 224.99260162353517
    },
    {
      "time": "2026-01-22",
      "value": 224.75400146484375
    },
    {
      "time": "2026-01-23",
      "value": 224.4416012573242
    },
    {
      "time": "2026-01-26",
      "value": 224.1616012573242
    },
    {
      "time": "2026-01-27",
      "value": 223.81680114746095
    },
    {
      "time": "2026-01-28",
      "value": 223.40240112304687
    },
    {
      "time": "2026-01-29",
      "value": 222.80040130615234
    },
    {
      "time": "2026-01-30",
      "value": 222.24720123291016
    },
    {
      "time": "2026-02-02",
      "value": 221.71520111083984
    },
    {
      "time": "2026-02-03",
      "value": 220.90760101318358
    },
    {
      "time": "2026-02-04",
      "value": 220.1676010131836
    },
    {
      "time": "2026-02-05",
      "value": 219.4706008911133
    },
    {
      "time": "2026-02-06",
      "value": 218.58420104980468
    },
    {
      "time": "2026-02-09",
      "value": 217.64080108642577
    },
    {
      "time": "2026-02-10",
      "value": 216.5392010498047
    },
    {
      "time": "2026-02-11",
      "value": 215.32840118408203
    },
    {
      "time": "2026-02-12",
      "value": 214.20680114746094
    },
    {
      "time": "2026-02-13",
      "value": 213.12860107421875
    },
    {
      "time": "2026-02-17",
      "value": 212.00200103759767
    },
    {
      "time": "2026-02-18",
      "value": 210.94680084228514
    },
    {
      "time": "2026-02-19",
      "value": 209.83060089111328
    },
    {
      "time": "2026-02-20",
      "value": 208.82020111083983
    },
    {
      "time": "2026-02-23",
      "value": 207.82840087890625
    },
    {
      "time": "2026-02-24",
      "value": 206.84580078125
    },
    {
      "time": "2026-02-25",
      "value": 205.76220092773437
    },
    {
      "time": "2026-02-26",
      "value": 204.82640075683594
    },
    {
      "time": "2026-02-27",
      "value": 203.9592007446289
    },
    {
      "time": "2026-03-02",
      "value": 203.13980072021485
    },
    {
      "time": "2026-03-03",
      "value": 202.31460052490235
    },
    {
      "time": "2026-03-04",
      "value": 201.55720062255858
    },
    {
      "time": "2026-03-05",
      "value": 200.85580047607422
    },
    {
      "time": "2026-03-06",
      "value": 200.2290005493164
    },
    {
      "time": "2026-03-09",
      "value": 199.4620004272461
    },
    {
      "time": "2026-03-10",
      "value": 198.6270004272461
    },
    {
      "time": "2026-03-11",
      "value": 197.7256002807617
    },
    {
      "time": "2026-03-12",
      "value": 196.72580017089842
    },
    {
      "time": "2026-03-13",
      "value": 195.78740020751954
    },
    {
      "time": "2026-03-16",
      "value": 194.89580017089844
    },
    {
      "time": "2026-03-17",
      "value": 194.0502001953125
    },
    {
      "time": "2026-03-18",
      "value": 193.09260009765626
    },
    {
      "time": "2026-03-19",
      "value": 192.14620025634767
    },
    {
      "time": "2026-03-20",
      "value": 191.24400024414064
    },
    {
      "time": "2026-03-23",
      "value": 190.20260009765624
    },
    {
      "time": "2026-03-24",
      "value": 189.02800018310546
    },
    {
      "time": "2026-03-25",
      "value": 187.8348001098633
    },
    {
      "time": "2026-03-26",
      "value": 186.60720001220704
    },
    {
      "time": "2026-03-27",
      "value": 185.3363998413086
    },
    {
      "time": "2026-03-30",
      "value": 184.21799987792969
    },
    {
      "time": "2026-03-31",
      "value": 183.0947998046875
    },
    {
      "time": "2026-04-01",
      "value": 182.10879974365236
    },
    {
      "time": "2026-04-02",
      "value": 181.19039947509765
    },
    {
      "time": "2026-04-06",
      "value": 180.24419952392577
    },
    {
      "time": "2026-04-07",
      "value": 179.29139953613281
    },
    {
      "time": "2026-04-08",
      "value": 178.33339965820312
    },
    {
      "time": "2026-04-09",
      "value": 177.30079956054686
    },
    {
      "time": "2026-04-10",
      "value": 176.22539947509765
    },
    {
      "time": "2026-04-13",
      "value": 175.45339935302735
    },
    {
      "time": "2026-04-14",
      "value": 174.68339935302734
    },
    {
      "time": "2026-04-15",
      "value": 173.93319946289063
    },
    {
      "time": "2026-04-16",
      "value": 173.4625994873047
    },
    {
      "time": "2026-04-17",
      "value": 172.91859954833984
    },
    {
      "time": "2026-04-20",
      "value": 172.27339965820312
    },
    {
      "time": "2026-04-21",
      "value": 171.87259948730468
    },
    {
      "time": "2026-04-22",
      "value": 171.4643994140625
    },
    {
      "time": "2026-04-23",
      "value": 171.13319946289062
    },
    {
      "time": "2026-04-24",
      "value": 170.88359954833984
    },
    {
      "time": "2026-04-27",
      "value": 170.60139953613282
    },
    {
      "time": "2026-04-28",
      "value": 170.30399963378906
    },
    {
      "time": "2026-04-29",
      "value": 170.03639953613282
    },
    {
      "time": "2026-04-30",
      "value": 169.55359954833983
    },
    {
      "time": "2026-05-01",
      "value": 169.1343994140625
    },
    {
      "time": "2026-05-04",
      "value": 168.67099945068358
    },
    {
      "time": "2026-05-05",
      "value": 168.19919952392578
    },
    {
      "time": "2026-05-06",
      "value": 167.70019958496093
    },
    {
      "time": "2026-05-07",
      "value": 167.21159942626954
    },
    {
      "time": "2026-05-08",
      "value": 166.53639953613282
    },
    {
      "time": "2026-05-11",
      "value": 165.80159973144532
    },
    {
      "time": "2026-05-12",
      "value": 165.06219970703125
    },
    {
      "time": "2026-05-13",
      "value": 164.19059967041017
    },
    {
      "time": "2026-05-14",
      "value": 163.28319946289062
    },
    {
      "time": "2026-05-15",
      "value": 162.37779937744142
    },
    {
      "time": "2026-05-18",
      "value": 161.4525991821289
    },
    {
      "time": "2026-05-19",
      "value": 160.66099914550782
    },
    {
      "time": "2026-05-20",
      "value": 159.9123989868164
    },
    {
      "time": "2026-05-21",
      "value": 159.25039916992188
    },
    {
      "time": "2026-05-22",
      "value": 158.7123992919922
    },
    {
      "time": "2026-05-26",
      "value": 158.08499908447266
    },
    {
      "time": "2026-05-27",
      "value": 157.45519927978515
    },
    {
      "time": "2026-05-28",
      "value": 156.8857992553711
    },
    {
      "time": "2026-05-29",
      "value": 156.46139923095703
    },
    {
      "time": "2026-06-01",
      "value": 156.17299926757812
    },
    {
      "time": "2026-06-02",
      "value": 155.7823992919922
    },
    {
      "time": "2026-06-03",
      "value": 155.41739929199218
    },
    {
      "time": "2026-06-04",
      "value": 155.20679931640626
    },
    {
      "time": "2026-06-05",
      "value": 154.96639923095702
    },
    {
      "time": "2026-06-08",
      "value": 154.7493991088867
    },
    {
      "time": "2026-06-09",
      "value": 154.60179901123047
    },
    {
      "time": "2026-06-10",
      "value": 154.26179901123047
    },
    {
      "time": "2026-06-11",
      "value": 153.90939910888673
    },
    {
      "time": "2026-06-12",
      "value": 153.6071990966797
    },
    {
      "time": "2026-06-15",
      "value": 153.24419921875
    },
    {
      "time": "2026-06-16",
      "value": 152.87219940185548
    },
    {
      "time": "2026-06-17",
      "value": 152.46679962158203
    },
    {
      "time": "2026-06-18",
      "value": 151.99939971923828
    },
    {
      "time": "2026-06-22",
      "value": 151.62799987792968
    },
    {
      "time": "2026-06-23",
      "value": 151.33220001220704
    },
    {
      "time": "2026-06-24",
      "value": 150.9870001220703
    },
    {
      "time": "2026-06-25",
      "value": 150.54
    },
    {
      "time": "2026-06-26",
      "value": 150.08199981689452
    },
    {
      "time": "2026-06-29",
      "value": 149.54239990234376
    },
    {
      "time": "2026-06-30",
      "value": 149.0229998779297
    },
    {
      "time": "2026-07-01",
      "value": 148.61599975585938
    },
    {
      "time": "2026-07-02",
      "value": 148.25759979248048
    },
    {
      "time": "2026-07-06",
      "value": 147.9401998901367
    },
    {
      "time": "2026-07-07",
      "value": 147.7932000732422
    },
    {
      "time": "2026-07-08",
      "value": 147.6332000732422
    },
    {
      "time": "2026-07-09",
      "value": 147.45240020751953
    },
    {
      "time": "2026-07-10",
      "value": 147.2252001953125
    },
    {
      "time": "2026-07-13",
      "value": 147.03100006103514
    },
    {
      "time": "2026-07-14",
      "value": 146.8718002319336
    },
    {
      "time": "2026-07-15",
      "value": 146.71460021972655
    },
    {
      "time": "2026-07-16",
      "value": 146.69880004882813
    },
    {
      "time": "2026-07-17",
      "value": 146.65420013427735
    },
    {
      "time": "2026-07-20",
      "value": 146.59800018310546
    },
    {
      "time": "2026-07-21",
      "value": 146.44040008544923
    },
    {
      "time": "2026-07-22",
      "value": 146.33279998779298
    },
    {
      "time": "2026-07-23",
      "value": 146.2381997680664
    },
    {
      "time": "2026-07-24",
      "value": 146.22599975585936
    }
  ],
  "analysis": null
}