{
  "ok": true,
  "cached": false,
  "ticker": "BX",
  "price": 130,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Julie Johnson",
      "slug": "julie-johnson",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2025-12-18",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Dan Newhouse",
      "slug": "dan-newhouse",
      "txn_type": "P",
      "owner": "SP",
      "txn_date": "2025-12-11",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Redemption demand falling in Q3 as 'noise' dissipates – Blackstone",
      "publisher": "Pitchbook",
      "link": "https://finance.yahoo.com/m/7c3403a1-860f-31c8-9cad-8e68c9d9e598/redemption-demand-falling-in.html",
      "published": "2026-07-24"
    },
    {
      "title": "LAZ Stock Down as Q2 Earnings Lag on Higher Costs, Expands Buyback Plan",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/laz-stock-down-q2-earnings-175600682.html",
      "published": "2026-07-24"
    },
    {
      "title": "Update: Market Chatter: Blackstone Among Final Bidders to Acquire MarineMax",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/market-chatter-blackstone-among-final-174041587.html",
      "published": "2026-07-24"
    },
    {
      "title": "Market Chatter: Blackstone Among Final Bidders to Acquire MarineMax",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/market-chatter-blackstone-among-final-170256042.html",
      "published": "2026-07-24"
    },
    {
      "title": "BX Q2 Earnings Call Highlights AI Strategy & Fundraising Strength",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/technology/ai/articles/bx-q2-earnings-call-highlights-140000263.html",
      "published": "2026-07-24"
    },
    {
      "title": "Deutsche Bank Adjusts Blackstone Price Target to $149 From $150, Maintains Buy Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/deutsche-bank-adjusts-blackstone-price-124842576.html",
      "published": "2026-07-24"
    },
    {
      "title": "Blackstone (BX) Q2 Profit Jump Shows AI Is Starting To Pay Off",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/blackstone-bx-q2-profit-jump-111129964.html",
      "published": "2026-07-24"
    },
    {
      "title": "Blackstone Inc (BX) Q2 2026 Earnings Call Highlights: Record AUM and Strategic AI Investments ...",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/markets/stocks/articles/blackstone-inc-bx-q2-2026-210050176.html",
      "published": "2026-07-23"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 179,
      "high": 181.32000732421875,
      "low": 177.33999633789062,
      "close": 178.10000610351562,
      "volume": 3597000
    },
    {
      "time": "2025-07-28",
      "open": 178.0500030517578,
      "high": 178.77000427246094,
      "low": 175.89999389648438,
      "close": 176.94000244140625,
      "volume": 2679100
    },
    {
      "time": "2025-07-29",
      "open": 177.6699981689453,
      "high": 179.0800018310547,
      "low": 175.33999633789062,
      "close": 177.0399932861328,
      "volume": 2753800
    },
    {
      "time": "2025-07-30",
      "open": 177.6199951171875,
      "high": 178.22000122070312,
      "low": 173.1199951171875,
      "close": 175.33999633789062,
      "volume": 3475600
    },
    {
      "time": "2025-07-31",
      "open": 174,
      "high": 175.5399932861328,
      "low": 171.4199981689453,
      "close": 172.9600067138672,
      "volume": 3445200
    },
    {
      "time": "2025-08-01",
      "open": 169.9499969482422,
      "high": 171.2899932861328,
      "low": 166.86000061035156,
      "close": 170.39999389648438,
      "volume": 3663500
    },
    {
      "time": "2025-08-04",
      "open": 170.1999969482422,
      "high": 171.47000122070312,
      "low": 169.77000427246094,
      "close": 170.5,
      "volume": 3975300
    },
    {
      "time": "2025-08-05",
      "open": 171.3000030517578,
      "high": 171.3000030517578,
      "low": 166.25999450683594,
      "close": 167.67999267578125,
      "volume": 4761700
    },
    {
      "time": "2025-08-06",
      "open": 168.35000610351562,
      "high": 170.58999633789062,
      "low": 167.72000122070312,
      "close": 169.35000610351562,
      "volume": 2470500
    },
    {
      "time": "2025-08-07",
      "open": 172.14999389648438,
      "high": 172.14999389648438,
      "low": 166.35000610351562,
      "close": 167.63999938964844,
      "volume": 3082300
    },
    {
      "time": "2025-08-08",
      "open": 168.5,
      "high": 170.88999938964844,
      "low": 167.63999938964844,
      "close": 168.91000366210938,
      "volume": 2279600
    },
    {
      "time": "2025-08-11",
      "open": 170.60000610351562,
      "high": 171.3000030517578,
      "low": 169.22999572753906,
      "close": 170.07000732421875,
      "volume": 2609200
    },
    {
      "time": "2025-08-12",
      "open": 171.4499969482422,
      "high": 175.2899932861328,
      "low": 171.33999633789062,
      "close": 173.74000549316406,
      "volume": 4180700
    },
    {
      "time": "2025-08-13",
      "open": 175.89999389648438,
      "high": 177.41000366210938,
      "low": 173.94000244140625,
      "close": 176.6199951171875,
      "volume": 5598700
    },
    {
      "time": "2025-08-14",
      "open": 175.58999633789062,
      "high": 176.0500030517578,
      "low": 172.49000549316406,
      "close": 174.67999267578125,
      "volume": 2834800
    },
    {
      "time": "2025-08-15",
      "open": 175.39999389648438,
      "high": 175.50999450683594,
      "low": 171.39999389648438,
      "close": 171.6199951171875,
      "volume": 3684000
    },
    {
      "time": "2025-08-18",
      "open": 171.41000366210938,
      "high": 171.9499969482422,
      "low": 168.75999450683594,
      "close": 169.22000122070312,
      "volume": 3974600
    },
    {
      "time": "2025-08-19",
      "open": 169.6199951171875,
      "high": 170.24000549316406,
      "low": 166.77000427246094,
      "close": 167.2899932861328,
      "volume": 5367600
    },
    {
      "time": "2025-08-20",
      "open": 166.89999389648438,
      "high": 167.1300048828125,
      "low": 162.69000244140625,
      "close": 164.47000122070312,
      "volume": 4877700
    },
    {
      "time": "2025-08-21",
      "open": 164,
      "high": 164.86000061035156,
      "low": 162.9199981689453,
      "close": 163.44000244140625,
      "volume": 3656700
    },
    {
      "time": "2025-08-22",
      "open": 164.77000427246094,
      "high": 172.47999572753906,
      "low": 163.77000427246094,
      "close": 170.5,
      "volume": 5188800
    },
    {
      "time": "2025-08-25",
      "open": 169.55999755859375,
      "high": 171.91000366210938,
      "low": 169.25,
      "close": 169.5,
      "volume": 2801100
    },
    {
      "time": "2025-08-26",
      "open": 168.82000732421875,
      "high": 171.60000610351562,
      "low": 168.13999938964844,
      "close": 171.42999267578125,
      "volume": 3563600
    },
    {
      "time": "2025-08-27",
      "open": 171.0500030517578,
      "high": 172.57000732421875,
      "low": 170.69000244140625,
      "close": 171.63999938964844,
      "volume": 2052800
    },
    {
      "time": "2025-08-28",
      "open": 172,
      "high": 173.5500030517578,
      "low": 171.6999969482422,
      "close": 172.02000427246094,
      "volume": 2667600
    },
    {
      "time": "2025-08-29",
      "open": 172.4199981689453,
      "high": 173,
      "low": 170.35000610351562,
      "close": 171.39999389648438,
      "volume": 1943600
    },
    {
      "time": "2025-09-02",
      "open": 167.6300048828125,
      "high": 169.88999938964844,
      "low": 165.32000732421875,
      "close": 169.5500030517578,
      "volume": 3512300
    },
    {
      "time": "2025-09-03",
      "open": 169.4499969482422,
      "high": 169.97000122070312,
      "low": 165.55999755859375,
      "close": 167.33999633789062,
      "volume": 2450700
    },
    {
      "time": "2025-09-04",
      "open": 168.25999450683594,
      "high": 170.3699951171875,
      "low": 167.5800018310547,
      "close": 169.89999389648438,
      "volume": 2548200
    },
    {
      "time": "2025-09-05",
      "open": 172.97000122070312,
      "high": 173.4600067138672,
      "low": 167.75,
      "close": 169.99000549316406,
      "volume": 3110400
    },
    {
      "time": "2025-09-08",
      "open": 170.63999938964844,
      "high": 173.64999389648438,
      "low": 169.8000030517578,
      "close": 173.3000030517578,
      "volume": 3085200
    },
    {
      "time": "2025-09-09",
      "open": 172.6199951171875,
      "high": 175.8000030517578,
      "low": 172.4499969482422,
      "close": 173.1699981689453,
      "volume": 2958100
    },
    {
      "time": "2025-09-10",
      "open": 174.97999572753906,
      "high": 179.69000244140625,
      "low": 174.55999755859375,
      "close": 178.22999572753906,
      "volume": 4345800
    },
    {
      "time": "2025-09-11",
      "open": 178.52999877929688,
      "high": 186.64999389648438,
      "low": 178.52999877929688,
      "close": 183.9199981689453,
      "volume": 6395800
    },
    {
      "time": "2025-09-12",
      "open": 182.99000549316406,
      "high": 183.69000244140625,
      "low": 180.16000366210938,
      "close": 181.35000610351562,
      "volume": 3356200
    },
    {
      "time": "2025-09-15",
      "open": 181.8000030517578,
      "high": 184.1300048828125,
      "low": 181.39999389648438,
      "close": 183.8000030517578,
      "volume": 2818400
    },
    {
      "time": "2025-09-16",
      "open": 184.4499969482422,
      "high": 185.13999938964844,
      "low": 183.3300018310547,
      "close": 183.72000122070312,
      "volume": 2924300
    },
    {
      "time": "2025-09-17",
      "open": 184.07000732421875,
      "high": 187.55999755859375,
      "low": 182.5,
      "close": 183.6199951171875,
      "volume": 4719200
    },
    {
      "time": "2025-09-18",
      "open": 184.77000427246094,
      "high": 190.08999633789062,
      "low": 184.4600067138672,
      "close": 188.67999267578125,
      "volume": 4395700
    },
    {
      "time": "2025-09-19",
      "open": 188.8699951171875,
      "high": 189.32000732421875,
      "low": 186.6199951171875,
      "close": 187.6199951171875,
      "volume": 7404000
    },
    {
      "time": "2025-09-22",
      "open": 185.8699951171875,
      "high": 188.42999267578125,
      "low": 184.5,
      "close": 185.63999938964844,
      "volume": 3038100
    },
    {
      "time": "2025-09-23",
      "open": 185.58999633789062,
      "high": 189.8800048828125,
      "low": 183.72000122070312,
      "close": 184.91000366210938,
      "volume": 2503200
    },
    {
      "time": "2025-09-24",
      "open": 185,
      "high": 186.10000610351562,
      "low": 177.19000244140625,
      "close": 178.0800018310547,
      "volume": 3826300
    },
    {
      "time": "2025-09-25",
      "open": 175,
      "high": 176.9499969482422,
      "low": 173.88999938964844,
      "close": 175.60000610351562,
      "volume": 3744100
    },
    {
      "time": "2025-09-26",
      "open": 176.49000549316406,
      "high": 178.2899932861328,
      "low": 174.64999389648438,
      "close": 175.32000732421875,
      "volume": 2046900
    },
    {
      "time": "2025-09-29",
      "open": 176.3800048828125,
      "high": 177.22999572753906,
      "low": 174.4499969482422,
      "close": 176.13999938964844,
      "volume": 2630300
    },
    {
      "time": "2025-09-30",
      "open": 176.3800048828125,
      "high": 177,
      "low": 166.75999450683594,
      "close": 170.85000610351562,
      "volume": 5392000
    },
    {
      "time": "2025-10-01",
      "open": 169.36000061035156,
      "high": 170.4499969482422,
      "low": 168,
      "close": 168.10000610351562,
      "volume": 3630100
    },
    {
      "time": "2025-10-02",
      "open": 168.2100067138672,
      "high": 169,
      "low": 166.39999389648438,
      "close": 166.5800018310547,
      "volume": 3570000
    },
    {
      "time": "2025-10-03",
      "open": 167.30999755859375,
      "high": 169.52999877929688,
      "low": 167.2899932861328,
      "close": 168.4499969482422,
      "volume": 3218600
    },
    {
      "time": "2025-10-06",
      "open": 168.91000366210938,
      "high": 170,
      "low": 164.3800048828125,
      "close": 166.88999938964844,
      "volume": 2334100
    },
    {
      "time": "2025-10-07",
      "open": 167.3000030517578,
      "high": 169.2100067138672,
      "low": 163.94000244140625,
      "close": 164.91000366210938,
      "volume": 2884100
    },
    {
      "time": "2025-10-08",
      "open": 164.91000366210938,
      "high": 164.91000366210938,
      "low": 161.27999877929688,
      "close": 162.4600067138672,
      "volume": 2993100
    },
    {
      "time": "2025-10-09",
      "open": 162.49000549316406,
      "high": 163.1300048828125,
      "low": 159.6699981689453,
      "close": 160.64999389648438,
      "volume": 2873000
    },
    {
      "time": "2025-10-10",
      "open": 160.49000549316406,
      "high": 161.39999389648438,
      "low": 153.16000366210938,
      "close": 153.77000427246094,
      "volume": 6611400
    },
    {
      "time": "2025-10-13",
      "open": 156.41000366210938,
      "high": 158.57000732421875,
      "low": 154.44000244140625,
      "close": 158.16000366210938,
      "volume": 3400200
    },
    {
      "time": "2025-10-14",
      "open": 156.1699981689453,
      "high": 165.08999633789062,
      "low": 156.1699981689453,
      "close": 163.97999572753906,
      "volume": 4665400
    },
    {
      "time": "2025-10-15",
      "open": 166.08999633789062,
      "high": 166.38999938964844,
      "low": 161.36000061035156,
      "close": 163.91000366210938,
      "volume": 4089400
    },
    {
      "time": "2025-10-16",
      "open": 164.00999450683594,
      "high": 165.32000732421875,
      "low": 155.52999877929688,
      "close": 157.97000122070312,
      "volume": 6474900
    },
    {
      "time": "2025-10-17",
      "open": 157.91000366210938,
      "high": 158.80999755859375,
      "low": 155.27000427246094,
      "close": 156.30999755859375,
      "volume": 3761400
    },
    {
      "time": "2025-10-20",
      "open": 158.07000732421875,
      "high": 161.22000122070312,
      "low": 157.72000122070312,
      "close": 160.44000244140625,
      "volume": 3081300
    },
    {
      "time": "2025-10-21",
      "open": 159.99000549316406,
      "high": 162.66000366210938,
      "low": 159.80999755859375,
      "close": 161.42999267578125,
      "volume": 2440600
    },
    {
      "time": "2025-10-22",
      "open": 161.25,
      "high": 162.5800018310547,
      "low": 159,
      "close": 161.72000122070312,
      "volume": 4352200
    },
    {
      "time": "2025-10-23",
      "open": 161.80999755859375,
      "high": 162.10000610351562,
      "low": 152.22000122070312,
      "close": 154.97999572753906,
      "volume": 7391400
    },
    {
      "time": "2025-10-24",
      "open": 158.39999389648438,
      "high": 159.44000244140625,
      "low": 154.47000122070312,
      "close": 154.60000610351562,
      "volume": 4451700
    },
    {
      "time": "2025-10-27",
      "open": 155.27999877929688,
      "high": 157.85000610351562,
      "low": 153.1300048828125,
      "close": 153.85000610351562,
      "volume": 4209900
    },
    {
      "time": "2025-10-28",
      "open": 153.80999755859375,
      "high": 153.97000122070312,
      "low": 151.0399932861328,
      "close": 151.69000244140625,
      "volume": 3654000
    },
    {
      "time": "2025-10-29",
      "open": 151,
      "high": 152.25,
      "low": 148.39999389648438,
      "close": 148.9199981689453,
      "volume": 3836800
    },
    {
      "time": "2025-10-30",
      "open": 147.5,
      "high": 151,
      "low": 146.24000549316406,
      "close": 148.38999938964844,
      "volume": 4497600
    },
    {
      "time": "2025-10-31",
      "open": 147.6699981689453,
      "high": 147.9600067138672,
      "low": 144.5399932861328,
      "close": 146.63999938964844,
      "volume": 6158500
    },
    {
      "time": "2025-11-03",
      "open": 145.3800048828125,
      "high": 145.88999938964844,
      "low": 142.63999938964844,
      "close": 144.4199981689453,
      "volume": 6155800
    },
    {
      "time": "2025-11-04",
      "open": 142.61000061035156,
      "high": 145.89999389648438,
      "low": 142.4499969482422,
      "close": 142.85000610351562,
      "volume": 5850600
    },
    {
      "time": "2025-11-05",
      "open": 142.89999389648438,
      "high": 144.8000030517578,
      "low": 141.11000061035156,
      "close": 144.32000732421875,
      "volume": 4643600
    },
    {
      "time": "2025-11-06",
      "open": 144.60000610351562,
      "high": 145.89999389648438,
      "low": 141.3300018310547,
      "close": 143.42999267578125,
      "volume": 3711500
    },
    {
      "time": "2025-11-07",
      "open": 142.94000244140625,
      "high": 146.24000549316406,
      "low": 141.61000061035156,
      "close": 145.94000244140625,
      "volume": 3613700
    },
    {
      "time": "2025-11-10",
      "open": 148.1300048828125,
      "high": 149,
      "low": 143.8000030517578,
      "close": 144.3000030517578,
      "volume": 3946000
    },
    {
      "time": "2025-11-11",
      "open": 144.4600067138672,
      "high": 146.1699981689453,
      "low": 143.2899932861328,
      "close": 144.97999572753906,
      "volume": 3694100
    },
    {
      "time": "2025-11-12",
      "open": 145.1199951171875,
      "high": 146.69000244140625,
      "low": 143.69000244140625,
      "close": 144.36000061035156,
      "volume": 3947900
    },
    {
      "time": "2025-11-13",
      "open": 142.9499969482422,
      "high": 143.66000366210938,
      "low": 137.9600067138672,
      "close": 139.52999877929688,
      "volume": 8996400
    },
    {
      "time": "2025-11-14",
      "open": 138.3699951171875,
      "high": 142.5,
      "low": 136.88999938964844,
      "close": 141.44000244140625,
      "volume": 4645200
    },
    {
      "time": "2025-11-17",
      "open": 140.7100067138672,
      "high": 141.1999969482422,
      "low": 137.02999877929688,
      "close": 138.4199981689453,
      "volume": 3510400
    },
    {
      "time": "2025-11-18",
      "open": 137.1699981689453,
      "high": 138.8699951171875,
      "low": 135.8800048828125,
      "close": 136.52999877929688,
      "volume": 5751100
    },
    {
      "time": "2025-11-19",
      "open": 137.25,
      "high": 138.7100067138672,
      "low": 135.44000244140625,
      "close": 138.64999389648438,
      "volume": 5141700
    },
    {
      "time": "2025-11-20",
      "open": 141,
      "high": 142.05999755859375,
      "low": 137.66000366210938,
      "close": 138.4199981689453,
      "volume": 5503400
    },
    {
      "time": "2025-11-21",
      "open": 139.6699981689453,
      "high": 143.16000366210938,
      "low": 137.8800048828125,
      "close": 142.6699981689453,
      "volume": 4812700
    },
    {
      "time": "2025-11-24",
      "open": 142.42999267578125,
      "high": 143.61000061035156,
      "low": 141.08999633789062,
      "close": 141.4199981689453,
      "volume": 4847800
    },
    {
      "time": "2025-11-25",
      "open": 141.8000030517578,
      "high": 144.47999572753906,
      "low": 140.69000244140625,
      "close": 143.42999267578125,
      "volume": 3506300
    },
    {
      "time": "2025-11-26",
      "open": 143.44000244140625,
      "high": 146.17999267578125,
      "low": 143.11000061035156,
      "close": 144.9199981689453,
      "volume": 3117000
    },
    {
      "time": "2025-11-28",
      "open": 146.13999938964844,
      "high": 147.77999877929688,
      "low": 145.5,
      "close": 146.4199981689453,
      "volume": 1626600
    },
    {
      "time": "2025-12-01",
      "open": 144.08999633789062,
      "high": 147.89999389648438,
      "low": 143.2100067138672,
      "close": 146.35000610351562,
      "volume": 3128100
    },
    {
      "time": "2025-12-02",
      "open": 147.69000244140625,
      "high": 147.89999389648438,
      "low": 146.16000366210938,
      "close": 146.74000549316406,
      "volume": 2749200
    },
    {
      "time": "2025-12-03",
      "open": 147.16000366210938,
      "high": 151.82000732421875,
      "low": 146.39999389648438,
      "close": 151.52000427246094,
      "volume": 3678200
    },
    {
      "time": "2025-12-04",
      "open": 151.97000122070312,
      "high": 152.9199981689453,
      "low": 150.24000549316406,
      "close": 151.38999938964844,
      "volume": 3571900
    },
    {
      "time": "2025-12-05",
      "open": 150.8699951171875,
      "high": 153.82000732421875,
      "low": 150.35000610351562,
      "close": 152.14999389648438,
      "volume": 2903400
    },
    {
      "time": "2025-12-08",
      "open": 152.35000610351562,
      "high": 152.35000610351562,
      "low": 150.7100067138672,
      "close": 151.3699951171875,
      "volume": 2996000
    },
    {
      "time": "2025-12-09",
      "open": 151.77000427246094,
      "high": 157.88999938964844,
      "low": 151.52000427246094,
      "close": 156.02000427246094,
      "volume": 6539600
    },
    {
      "time": "2025-12-10",
      "open": 156.0399932861328,
      "high": 157.3000030517578,
      "low": 150.94000244140625,
      "close": 156.60000610351562,
      "volume": 5168200
    },
    {
      "time": "2025-12-11",
      "open": 155.1999969482422,
      "high": 156.22000122070312,
      "low": 151.38999938964844,
      "close": 154.11000061035156,
      "volume": 3921000
    },
    {
      "time": "2025-12-12",
      "open": 154.52000427246094,
      "high": 155.1999969482422,
      "low": 149.1300048828125,
      "close": 151.17999267578125,
      "volume": 4843100
    },
    {
      "time": "2025-12-15",
      "open": 152.6300048828125,
      "high": 152.97000122070312,
      "low": 150.2899932861328,
      "close": 150.33999633789062,
      "volume": 4146700
    },
    {
      "time": "2025-12-16",
      "open": 150.97000122070312,
      "high": 152.2100067138672,
      "low": 150.24000549316406,
      "close": 152.08999633789062,
      "volume": 3734400
    },
    {
      "time": "2025-12-17",
      "open": 152.41000366210938,
      "high": 156.5,
      "low": 151.94000244140625,
      "close": 153.19000244140625,
      "volume": 3770100
    },
    {
      "time": "2025-12-18",
      "open": 156.75,
      "high": 157.5,
      "low": 153.5399932861328,
      "close": 153.72999572753906,
      "volume": 4417500
    },
    {
      "time": "2025-12-19",
      "open": 154.4499969482422,
      "high": 154.64999389648438,
      "low": 151.33999633789062,
      "close": 151.58999633789062,
      "volume": 8941900
    },
    {
      "time": "2025-12-22",
      "open": 151.61000061035156,
      "high": 156.1300048828125,
      "low": 151.0399932861328,
      "close": 155.8300018310547,
      "volume": 3689600
    },
    {
      "time": "2025-12-23",
      "open": 155.57000732421875,
      "high": 156.75,
      "low": 155.02000427246094,
      "close": 155.16000366210938,
      "volume": 2518000
    },
    {
      "time": "2025-12-24",
      "open": 155.66000366210938,
      "high": 156.3800048828125,
      "low": 154.47999572753906,
      "close": 155.57000732421875,
      "volume": 1432900
    },
    {
      "time": "2025-12-26",
      "open": 155.4199981689453,
      "high": 156,
      "low": 154.3800048828125,
      "close": 155.41000366210938,
      "volume": 1403900
    },
    {
      "time": "2025-12-29",
      "open": 155.6199951171875,
      "high": 156.3000030517578,
      "low": 154.8300018310547,
      "close": 155.1300048828125,
      "volume": 1508400
    },
    {
      "time": "2025-12-30",
      "open": 154.82000732421875,
      "high": 155.64999389648438,
      "low": 154.16000366210938,
      "close": 154.77999877929688,
      "volume": 1429400
    },
    {
      "time": "2025-12-31",
      "open": 154,
      "high": 155.1999969482422,
      "low": 153.25,
      "close": 154.13999938964844,
      "volume": 1843100
    },
    {
      "time": "2026-01-02",
      "open": 155.13999938964844,
      "high": 159.19000244140625,
      "low": 154.85000610351562,
      "close": 158.8000030517578,
      "volume": 2921800
    },
    {
      "time": "2026-01-05",
      "open": 158.8000030517578,
      "high": 163.88999938964844,
      "low": 158.8000030517578,
      "close": 162.35000610351562,
      "volume": 3508100
    },
    {
      "time": "2026-01-06",
      "open": 162.75,
      "high": 163.1699981689453,
      "low": 160.4499969482422,
      "close": 162.64999389648438,
      "volume": 3341400
    },
    {
      "time": "2026-01-07",
      "open": 162.17999267578125,
      "high": 162.3699951171875,
      "low": 147.52000427246094,
      "close": 153.58999633789062,
      "volume": 8699200
    },
    {
      "time": "2026-01-08",
      "open": 153.05999755859375,
      "high": 155.82000732421875,
      "low": 152.11000061035156,
      "close": 155.3000030517578,
      "volume": 4314100
    },
    {
      "time": "2026-01-09",
      "open": 155.85000610351562,
      "high": 158.2899932861328,
      "low": 154,
      "close": 157.6199951171875,
      "volume": 2846200
    },
    {
      "time": "2026-01-12",
      "open": 155.44000244140625,
      "high": 157.36000061035156,
      "low": 153.85000610351562,
      "close": 156.5800018310547,
      "volume": 3142200
    },
    {
      "time": "2026-01-13",
      "open": 156.97999572753906,
      "high": 158.33999633789062,
      "low": 153.8000030517578,
      "close": 155.25,
      "volume": 3067100
    },
    {
      "time": "2026-01-14",
      "open": 154.1999969482422,
      "high": 158.72999572753906,
      "low": 153.4199981689453,
      "close": 158.7100067138672,
      "volume": 2944300
    },
    {
      "time": "2026-01-15",
      "open": 159.39999389648438,
      "high": 162.22999572753906,
      "low": 158.7100067138672,
      "close": 160.80999755859375,
      "volume": 2436400
    },
    {
      "time": "2026-01-16",
      "open": 160.80999755859375,
      "high": 165.13999938964844,
      "low": 160.64999389648438,
      "close": 163.5,
      "volume": 4126600
    },
    {
      "time": "2026-01-20",
      "open": 160.08999633789062,
      "high": 160.9600067138672,
      "low": 153.80999755859375,
      "close": 153.91000366210938,
      "volume": 4107700
    },
    {
      "time": "2026-01-21",
      "open": 155.58999633789062,
      "high": 157.88999938964844,
      "low": 154.80999755859375,
      "close": 155.97000122070312,
      "volume": 4156700
    },
    {
      "time": "2026-01-22",
      "open": 157.2899932861328,
      "high": 157.8300018310547,
      "low": 154.72000122070312,
      "close": 154.91000366210938,
      "volume": 3269000
    },
    {
      "time": "2026-01-23",
      "open": 154.47000122070312,
      "high": 154.64999389648438,
      "low": 149.35000610351562,
      "close": 150.47999572753906,
      "volume": 4132100
    },
    {
      "time": "2026-01-26",
      "open": 150.5,
      "high": 151.33999633789062,
      "low": 147.9600067138672,
      "close": 150.07000732421875,
      "volume": 4118800
    },
    {
      "time": "2026-01-27",
      "open": 150.97000122070312,
      "high": 151.38999938964844,
      "low": 148.0399932861328,
      "close": 148.41000366210938,
      "volume": 2952600
    },
    {
      "time": "2026-01-28",
      "open": 148.9199981689453,
      "high": 149.49000549316406,
      "low": 145.25999450683594,
      "close": 146.7899932861328,
      "volume": 4658700
    },
    {
      "time": "2026-01-29",
      "open": 148,
      "high": 149.64999389648438,
      "low": 141.02000427246094,
      "close": 142.94000244140625,
      "volume": 8265500
    },
    {
      "time": "2026-01-30",
      "open": 141.4499969482422,
      "high": 143.05999755859375,
      "low": 140.11000061035156,
      "close": 142.4199981689453,
      "volume": 3862600
    },
    {
      "time": "2026-02-02",
      "open": 141.75999450683594,
      "high": 143.25999450683594,
      "low": 139.16000366210938,
      "close": 141.27999877929688,
      "volume": 4411300
    },
    {
      "time": "2026-02-03",
      "open": 139.7899932861328,
      "high": 140.1999969482422,
      "low": 129.91000366210938,
      "close": 133.8800048828125,
      "volume": 12011000
    },
    {
      "time": "2026-02-04",
      "open": 133.33999633789062,
      "high": 136.41000366210938,
      "low": 128.22000122070312,
      "close": 134.5399932861328,
      "volume": 9627700
    },
    {
      "time": "2026-02-05",
      "open": 133.3699951171875,
      "high": 133.64999389648438,
      "low": 125.2699966430664,
      "close": 126.83000183105469,
      "volume": 12941400
    },
    {
      "time": "2026-02-06",
      "open": 129.41000366210938,
      "high": 130.25,
      "low": 126.9000015258789,
      "close": 129.69000244140625,
      "volume": 11661500
    },
    {
      "time": "2026-02-09",
      "open": 128.11000061035156,
      "high": 131.8000030517578,
      "low": 127.0199966430664,
      "close": 131.4199981689453,
      "volume": 8577100
    },
    {
      "time": "2026-02-10",
      "open": 131.60000610351562,
      "high": 135.55999755859375,
      "low": 131.24000549316406,
      "close": 133.82000732421875,
      "volume": 8074900
    },
    {
      "time": "2026-02-11",
      "open": 134.52999877929688,
      "high": 134.8300018310547,
      "low": 130.8300018310547,
      "close": 133.47000122070312,
      "volume": 6578200
    },
    {
      "time": "2026-02-12",
      "open": 134.3000030517578,
      "high": 136.49000549316406,
      "low": 128.2100067138672,
      "close": 129.77000427246094,
      "volume": 9828700
    },
    {
      "time": "2026-02-13",
      "open": 130.9600067138672,
      "high": 131.8300018310547,
      "low": 128.91000366210938,
      "close": 129.86000061035156,
      "volume": 5819200
    },
    {
      "time": "2026-02-17",
      "open": 130.72999572753906,
      "high": 131.67999267578125,
      "low": 126.66999816894531,
      "close": 131.38999938964844,
      "volume": 6807200
    },
    {
      "time": "2026-02-18",
      "open": 131.7899932861328,
      "high": 134.86000061035156,
      "low": 130.57000732421875,
      "close": 132.89999389648438,
      "volume": 5392800
    },
    {
      "time": "2026-02-19",
      "open": 129.1300048828125,
      "high": 130.49000549316406,
      "low": 124.37999725341797,
      "close": 125.76000213623047,
      "volume": 11095000
    },
    {
      "time": "2026-02-20",
      "open": 121.4800033569336,
      "high": 124.44999694824219,
      "low": 120.12000274658203,
      "close": 121.2699966430664,
      "volume": 14610300
    },
    {
      "time": "2026-02-23",
      "open": 119.20999908447266,
      "high": 119.37000274658203,
      "low": 111.04000091552734,
      "close": 113.70999908447266,
      "volume": 18370400
    },
    {
      "time": "2026-02-24",
      "open": 113.95999908447266,
      "high": 117.86000061035156,
      "low": 113.19999694824219,
      "close": 116.41000366210938,
      "volume": 10059200
    },
    {
      "time": "2026-02-25",
      "open": 117.0999984741211,
      "high": 119.31999969482422,
      "low": 115.31999969482422,
      "close": 118.22000122070312,
      "volume": 8244000
    },
    {
      "time": "2026-02-26",
      "open": 119.08999633789062,
      "high": 120.87999725341797,
      "low": 115.5199966430664,
      "close": 117.94999694824219,
      "volume": 9118600
    },
    {
      "time": "2026-02-27",
      "open": 115.87999725341797,
      "high": 115.87999725341797,
      "low": 112.1500015258789,
      "close": 113.37000274658203,
      "volume": 10191100
    },
    {
      "time": "2026-03-02",
      "open": 110.6500015258789,
      "high": 116.08999633789062,
      "low": 109.25,
      "close": 115.33000183105469,
      "volume": 9537800
    },
    {
      "time": "2026-03-03",
      "open": 108.5,
      "high": 113.25,
      "low": 105.08999633789062,
      "close": 110.91999816894531,
      "volume": 15189400
    },
    {
      "time": "2026-03-04",
      "open": 112.05000305175781,
      "high": 114.79000091552734,
      "low": 111.52999877929688,
      "close": 114.13999938964844,
      "volume": 8267800
    },
    {
      "time": "2026-03-05",
      "open": 112.95999908447266,
      "high": 117.45999908447266,
      "low": 112.76000213623047,
      "close": 115.55000305175781,
      "volume": 8985100
    },
    {
      "time": "2026-03-06",
      "open": 112.04000091552734,
      "high": 113,
      "low": 108.5999984741211,
      "close": 110.4000015258789,
      "volume": 10342200
    },
    {
      "time": "2026-03-09",
      "open": 108.25,
      "high": 111.70999908447266,
      "low": 106.04000091552734,
      "close": 110.6500015258789,
      "volume": 10438800
    },
    {
      "time": "2026-03-10",
      "open": 110.7699966430664,
      "high": 112.33999633789062,
      "low": 108.4000015258789,
      "close": 109.95999908447266,
      "volume": 6944600
    },
    {
      "time": "2026-03-11",
      "open": 110,
      "high": 111.2300033569336,
      "low": 105.52999877929688,
      "close": 107.25,
      "volume": 8917400
    },
    {
      "time": "2026-03-12",
      "open": 104.58000183105469,
      "high": 107.31999969482422,
      "low": 101.7300033569336,
      "close": 102.12000274658203,
      "volume": 15162000
    },
    {
      "time": "2026-03-13",
      "open": 103.9800033569336,
      "high": 107.73999786376953,
      "low": 103.76000213623047,
      "close": 106.77999877929688,
      "volume": 11075700
    },
    {
      "time": "2026-03-16",
      "open": 108.23999786376953,
      "high": 108.69999694824219,
      "low": 105.37999725341797,
      "close": 107.12000274658203,
      "volume": 7786800
    },
    {
      "time": "2026-03-17",
      "open": 108.54000091552734,
      "high": 112.08000183105469,
      "low": 108.31999969482422,
      "close": 112,
      "volume": 9070200
    },
    {
      "time": "2026-03-18",
      "open": 110.4000015258789,
      "high": 115.9800033569336,
      "low": 110.4000015258789,
      "close": 113.52999877929688,
      "volume": 9748200
    },
    {
      "time": "2026-03-19",
      "open": 111.94999694824219,
      "high": 113.86000061035156,
      "low": 110.5199966430664,
      "close": 113.47000122070312,
      "volume": 8837300
    },
    {
      "time": "2026-03-20",
      "open": 112.63999938964844,
      "high": 113.0999984741211,
      "low": 109.68000030517578,
      "close": 110.43000030517578,
      "volume": 50695600
    },
    {
      "time": "2026-03-23",
      "open": 114.2300033569336,
      "high": 114.3499984741211,
      "low": 108.5199966430664,
      "close": 109.3499984741211,
      "volume": 8775100
    },
    {
      "time": "2026-03-24",
      "open": 106.19999694824219,
      "high": 108.22000122070312,
      "low": 105.19000244140625,
      "close": 107.9800033569336,
      "volume": 7565800
    },
    {
      "time": "2026-03-25",
      "open": 110.66000366210938,
      "high": 111.69999694824219,
      "low": 107.36000061035156,
      "close": 108.37999725341797,
      "volume": 6284800
    },
    {
      "time": "2026-03-26",
      "open": 106.72000122070312,
      "high": 110.75,
      "low": 106.70999908447266,
      "close": 109.62999725341797,
      "volume": 6995000
    },
    {
      "time": "2026-03-27",
      "open": 107.94999694824219,
      "high": 110.75,
      "low": 106.80999755859375,
      "close": 108.06999969482422,
      "volume": 8764900
    },
    {
      "time": "2026-03-30",
      "open": 109.30000305175781,
      "high": 113.2699966430664,
      "low": 108.75,
      "close": 111.5999984741211,
      "volume": 8779000
    },
    {
      "time": "2026-03-31",
      "open": 112.91999816894531,
      "high": 115.63999938964844,
      "low": 111.88999938964844,
      "close": 114.98999786376953,
      "volume": 8733300
    },
    {
      "time": "2026-04-01",
      "open": 116.87999725341797,
      "high": 116.87999725341797,
      "low": 112.68000030517578,
      "close": 114.33000183105469,
      "volume": 7738600
    },
    {
      "time": "2026-04-02",
      "open": 110.19000244140625,
      "high": 114.9800033569336,
      "low": 108.80000305175781,
      "close": 113.05000305175781,
      "volume": 7761000
    },
    {
      "time": "2026-04-06",
      "open": 112.51000213623047,
      "high": 113.29000091552734,
      "low": 111.12000274658203,
      "close": 112.23999786376953,
      "volume": 4324000
    },
    {
      "time": "2026-04-07",
      "open": 110.87999725341797,
      "high": 113.5,
      "low": 110.62000274658203,
      "close": 112.7300033569336,
      "volume": 4093000
    },
    {
      "time": "2026-04-08",
      "open": 117.4800033569336,
      "high": 120.19999694824219,
      "low": 115.68000030517578,
      "close": 117.66999816894531,
      "volume": 8228700
    },
    {
      "time": "2026-04-09",
      "open": 116.62999725341797,
      "high": 117.43000030517578,
      "low": 114.58999633789062,
      "close": 116.9000015258789,
      "volume": 5905300
    },
    {
      "time": "2026-04-10",
      "open": 117.94000244140625,
      "high": 117.94000244140625,
      "low": 113.2699966430664,
      "close": 114.83000183105469,
      "volume": 4449300
    },
    {
      "time": "2026-04-13",
      "open": 115.54000091552734,
      "high": 121.94999694824219,
      "low": 115.19999694824219,
      "close": 121.81999969482422,
      "volume": 7564400
    },
    {
      "time": "2026-04-14",
      "open": 123,
      "high": 127.38999938964844,
      "low": 122.36000061035156,
      "close": 126.33000183105469,
      "volume": 8699400
    },
    {
      "time": "2026-04-15",
      "open": 128.38999938964844,
      "high": 131.19000244140625,
      "low": 126.7699966430664,
      "close": 130.19000244140625,
      "volume": 9540800
    },
    {
      "time": "2026-04-16",
      "open": 131.97000122070312,
      "high": 132.74000549316406,
      "low": 128,
      "close": 128.1300048828125,
      "volume": 6150200
    },
    {
      "time": "2026-04-17",
      "open": 130.08999633789062,
      "high": 133.14999389648438,
      "low": 128.3000030517578,
      "close": 129.0800018310547,
      "volume": 7638200
    },
    {
      "time": "2026-04-20",
      "open": 129.00999450683594,
      "high": 130.5399932861328,
      "low": 128.02999877929688,
      "close": 128.99000549316406,
      "volume": 4362700
    },
    {
      "time": "2026-04-21",
      "open": 129.91000366210938,
      "high": 133.25,
      "low": 128.22000122070312,
      "close": 128.5,
      "volume": 6207000
    },
    {
      "time": "2026-04-22",
      "open": 130.67999267578125,
      "high": 131.94000244140625,
      "low": 128.61000061035156,
      "close": 129.72999572753906,
      "volume": 5913200
    },
    {
      "time": "2026-04-23",
      "open": 126.31999969482422,
      "high": 126.75,
      "low": 120.0199966430664,
      "close": 122.33000183105469,
      "volume": 10221600
    },
    {
      "time": "2026-04-24",
      "open": 122.01000213623047,
      "high": 122.91000366210938,
      "low": 120.12999725341797,
      "close": 121.6500015258789,
      "volume": 4983800
    },
    {
      "time": "2026-04-27",
      "open": 121.9800033569336,
      "high": 123.72000122070312,
      "low": 118.8499984741211,
      "close": 120.37000274658203,
      "volume": 5662000
    },
    {
      "time": "2026-04-28",
      "open": 121.19000244140625,
      "high": 122.37999725341797,
      "low": 120.19000244140625,
      "close": 121.5199966430664,
      "volume": 6240700
    },
    {
      "time": "2026-04-29",
      "open": 121.05999755859375,
      "high": 121.83000183105469,
      "low": 118.51000213623047,
      "close": 119.83000183105469,
      "volume": 5994900
    },
    {
      "time": "2026-04-30",
      "open": 120.41000366210938,
      "high": 125.8499984741211,
      "low": 118.38999938964844,
      "close": 125.58000183105469,
      "volume": 9135600
    },
    {
      "time": "2026-05-01",
      "open": 126.83999633789062,
      "high": 128.24000549316406,
      "low": 124.37999725341797,
      "close": 126.3499984741211,
      "volume": 5648700
    },
    {
      "time": "2026-05-04",
      "open": 124.97000122070312,
      "high": 126.75,
      "low": 122.9800033569336,
      "close": 123.08999633789062,
      "volume": 4348800
    },
    {
      "time": "2026-05-05",
      "open": 123.55000305175781,
      "high": 125.18000030517578,
      "low": 121.16000366210938,
      "close": 122.72000122070312,
      "volume": 4783400
    },
    {
      "time": "2026-05-06",
      "open": 125,
      "high": 125.70999908447266,
      "low": 122.91000366210938,
      "close": 124.69000244140625,
      "volume": 4850500
    },
    {
      "time": "2026-05-07",
      "open": 124.5199966430664,
      "high": 125.08000183105469,
      "low": 121.91999816894531,
      "close": 122.33000183105469,
      "volume": 5131000
    },
    {
      "time": "2026-05-08",
      "open": 122.5999984741211,
      "high": 124.08000183105469,
      "low": 121.05999755859375,
      "close": 123.7699966430664,
      "volume": 3294500
    },
    {
      "time": "2026-05-11",
      "open": 123.26000213623047,
      "high": 123.83999633789062,
      "low": 120.83999633789062,
      "close": 121.4000015258789,
      "volume": 4187400
    },
    {
      "time": "2026-05-12",
      "open": 121.26000213623047,
      "high": 123.19999694824219,
      "low": 120,
      "close": 122.76000213623047,
      "volume": 3957900
    },
    {
      "time": "2026-05-13",
      "open": 121.5999984741211,
      "high": 121.7300033569336,
      "low": 118.5,
      "close": 119.62000274658203,
      "volume": 4997300
    },
    {
      "time": "2026-05-14",
      "open": 120.9800033569336,
      "high": 123.95999908447266,
      "low": 120.44999694824219,
      "close": 122.45999908447266,
      "volume": 3384000
    },
    {
      "time": "2026-05-15",
      "open": 121.48999786376953,
      "high": 122,
      "low": 117.80999755859375,
      "close": 117.88999938964844,
      "volume": 4867300
    },
    {
      "time": "2026-05-18",
      "open": 117,
      "high": 118.91000366210938,
      "low": 116.0199966430664,
      "close": 117.04000091552734,
      "volume": 5756600
    },
    {
      "time": "2026-05-19",
      "open": 118.13999938964844,
      "high": 118.30000305175781,
      "low": 114.19999694824219,
      "close": 114.26000213623047,
      "volume": 4812900
    },
    {
      "time": "2026-05-20",
      "open": 114.8499984741211,
      "high": 117.55999755859375,
      "low": 112.69999694824219,
      "close": 116.83000183105469,
      "volume": 4329600
    },
    {
      "time": "2026-05-21",
      "open": 116.36000061035156,
      "high": 119.30999755859375,
      "low": 115.58000183105469,
      "close": 118.56999969482422,
      "volume": 4672600
    },
    {
      "time": "2026-05-22",
      "open": 119.47000122070312,
      "high": 119.47000122070312,
      "low": 116.9000015258789,
      "close": 118.51000213623047,
      "volume": 3968600
    },
    {
      "time": "2026-05-26",
      "open": 119.2699966430664,
      "high": 120.1500015258789,
      "low": 117.30999755859375,
      "close": 118.12000274658203,
      "volume": 3817000
    },
    {
      "time": "2026-05-27",
      "open": 118.7699966430664,
      "high": 120.33999633789062,
      "low": 117.69000244140625,
      "close": 118,
      "volume": 3537700
    },
    {
      "time": "2026-05-28",
      "open": 117.25,
      "high": 117.87000274658203,
      "low": 114.5,
      "close": 116.13999938964844,
      "volume": 5651700
    },
    {
      "time": "2026-05-29",
      "open": 115.91000366210938,
      "high": 117.73999786376953,
      "low": 115.05999755859375,
      "close": 116.97000122070312,
      "volume": 8393300
    },
    {
      "time": "2026-06-01",
      "open": 116.80999755859375,
      "high": 119.83999633789062,
      "low": 115.5,
      "close": 116.94000244140625,
      "volume": 5576000
    },
    {
      "time": "2026-06-02",
      "open": 116.3499984741211,
      "high": 118.23999786376953,
      "low": 114.51000213623047,
      "close": 114.91000366210938,
      "volume": 4873200
    },
    {
      "time": "2026-06-03",
      "open": 109.98999786376953,
      "high": 112,
      "low": 107.02999877929688,
      "close": 110.27999877929688,
      "volume": 8132200
    },
    {
      "time": "2026-06-04",
      "open": 112.25,
      "high": 119.66000366210938,
      "low": 111.77999877929688,
      "close": 118.55000305175781,
      "volume": 8022400
    },
    {
      "time": "2026-06-05",
      "open": 117.56999969482422,
      "high": 118.4000015258789,
      "low": 114.19999694824219,
      "close": 115.3499984741211,
      "volume": 5562800
    },
    {
      "time": "2026-06-08",
      "open": 115.55000305175781,
      "high": 116.08999633789062,
      "low": 113.76000213623047,
      "close": 114.19000244140625,
      "volume": 3228600
    },
    {
      "time": "2026-06-09",
      "open": 115.16000366210938,
      "high": 121,
      "low": 115.16000366210938,
      "close": 120.29000091552734,
      "volume": 5438700
    },
    {
      "time": "2026-06-10",
      "open": 119.5199966430664,
      "high": 122.25,
      "low": 118.43000030517578,
      "close": 118.4800033569336,
      "volume": 3846500
    },
    {
      "time": "2026-06-11",
      "open": 118.93000030517578,
      "high": 120.88999938964844,
      "low": 116.0199966430664,
      "close": 120.87999725341797,
      "volume": 4298500
    },
    {
      "time": "2026-06-12",
      "open": 122.41999816894531,
      "high": 124.9800033569336,
      "low": 120.98999786376953,
      "close": 122.79000091552734,
      "volume": 4447200
    },
    {
      "time": "2026-06-15",
      "open": 125.55000305175781,
      "high": 128.74000549316406,
      "low": 124.41999816894531,
      "close": 124.62999725341797,
      "volume": 5703200
    },
    {
      "time": "2026-06-16",
      "open": 126.87000274658203,
      "high": 128.42999267578125,
      "low": 125.88999938964844,
      "close": 127.87000274658203,
      "volume": 4220600
    },
    {
      "time": "2026-06-17",
      "open": 126.94999694824219,
      "high": 129.82000732421875,
      "low": 124.62999725341797,
      "close": 125.01000213623047,
      "volume": 5882700
    },
    {
      "time": "2026-06-18",
      "open": 127.19999694824219,
      "high": 127.19999694824219,
      "low": 122.16999816894531,
      "close": 123.79000091552734,
      "volume": 10280700
    },
    {
      "time": "2026-06-22",
      "open": 123.91999816894531,
      "high": 125.47000122070312,
      "low": 121.51000213623047,
      "close": 123.26000213623047,
      "volume": 4331700
    },
    {
      "time": "2026-06-23",
      "open": 120.97000122070312,
      "high": 122.38999938964844,
      "low": 119.0199966430664,
      "close": 120.06999969482422,
      "volume": 5303000
    },
    {
      "time": "2026-06-24",
      "open": 118.58000183105469,
      "high": 119.58000183105469,
      "low": 112.05999755859375,
      "close": 112.98999786376953,
      "volume": 7957200
    },
    {
      "time": "2026-06-25",
      "open": 112.94999694824219,
      "high": 117.79000091552734,
      "low": 112.94999694824219,
      "close": 114.18000030517578,
      "volume": 4831600
    },
    {
      "time": "2026-06-26",
      "open": 113.77999877929688,
      "high": 116.62999725341797,
      "low": 113.77999877929688,
      "close": 115.4000015258789,
      "volume": 7488100
    },
    {
      "time": "2026-06-29",
      "open": 116,
      "high": 117.37999725341797,
      "low": 112.77999877929688,
      "close": 114.87999725341797,
      "volume": 5104200
    },
    {
      "time": "2026-06-30",
      "open": 114.87999725341797,
      "high": 117.66999816894531,
      "low": 114.69999694824219,
      "close": 117.66999816894531,
      "volume": 7368600
    },
    {
      "time": "2026-07-01",
      "open": 118.08000183105469,
      "high": 121.01000213623047,
      "low": 117.94999694824219,
      "close": 119.55000305175781,
      "volume": 5555900
    },
    {
      "time": "2026-07-02",
      "open": 121.97000122070312,
      "high": 123.43000030517578,
      "low": 120.7699966430664,
      "close": 122.77999877929688,
      "volume": 3603300
    },
    {
      "time": "2026-07-06",
      "open": 123.43000030517578,
      "high": 124.47000122070312,
      "low": 122.41999816894531,
      "close": 123.41999816894531,
      "volume": 3156600
    },
    {
      "time": "2026-07-07",
      "open": 123.08000183105469,
      "high": 123.80999755859375,
      "low": 119.72000122070312,
      "close": 120.88999938964844,
      "volume": 3778800
    },
    {
      "time": "2026-07-08",
      "open": 119.08999633789062,
      "high": 119.13999938964844,
      "low": 116.80000305175781,
      "close": 118.62000274658203,
      "volume": 3270000
    },
    {
      "time": "2026-07-09",
      "open": 118.81999969482422,
      "high": 122.8499984741211,
      "low": 118.30000305175781,
      "close": 122.1500015258789,
      "volume": 4327400
    },
    {
      "time": "2026-07-10",
      "open": 124.27999877929688,
      "high": 125.7699966430664,
      "low": 122.80000305175781,
      "close": 123.08999633789062,
      "volume": 2568800
    },
    {
      "time": "2026-07-13",
      "open": 123,
      "high": 124.0999984741211,
      "low": 120.75,
      "close": 122.04000091552734,
      "volume": 3250200
    },
    {
      "time": "2026-07-14",
      "open": 122.2699966430664,
      "high": 125.55999755859375,
      "low": 121.94000244140625,
      "close": 124.55999755859375,
      "volume": 3932100
    },
    {
      "time": "2026-07-15",
      "open": 127.68000030517578,
      "high": 130.64999389648438,
      "low": 126.6500015258789,
      "close": 127.05000305175781,
      "volume": 5478600
    },
    {
      "time": "2026-07-16",
      "open": 126.44999694824219,
      "high": 128.97999572753906,
      "low": 125.26000213623047,
      "close": 128.97000122070312,
      "volume": 3773000
    },
    {
      "time": "2026-07-17",
      "open": 126.72000122070312,
      "high": 131,
      "low": 126.12000274658203,
      "close": 126.91000366210938,
      "volume": 4805600
    },
    {
      "time": "2026-07-20",
      "open": 127,
      "high": 127.1500015258789,
      "low": 122.88999938964844,
      "close": 123.61000061035156,
      "volume": 4765500
    },
    {
      "time": "2026-07-21",
      "open": 123.80999755859375,
      "high": 125.19999694824219,
      "low": 123.1500015258789,
      "close": 124.1500015258789,
      "volume": 5183500
    },
    {
      "time": "2026-07-22",
      "open": 123.7699966430664,
      "high": 125.33999633789062,
      "low": 122.25,
      "close": 122.81999969482422,
      "volume": 3958900
    },
    {
      "time": "2026-07-23",
      "open": 121.44999694824219,
      "high": 126.51000213623047,
      "low": 119.87999725341797,
      "close": 124.5,
      "volume": 8260000
    },
    {
      "time": "2026-07-24",
      "open": 125.19999694824219,
      "high": 130,
      "low": 124.27999877929688,
      "close": 130,
      "volume": 4642870
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 173.92720001220704
    },
    {
      "time": "2025-10-06",
      "value": 173.7029998779297
    },
    {
      "time": "2025-10-07",
      "value": 173.46239990234375
    },
    {
      "time": "2025-10-08",
      "value": 173.17080017089845
    },
    {
      "time": "2025-10-09",
      "value": 172.8770001220703
    },
    {
      "time": "2025-10-10",
      "value": 172.49320007324218
    },
    {
      "time": "2025-10-13",
      "value": 172.2484002685547
    },
    {
      "time": "2025-10-14",
      "value": 172.11800018310547
    },
    {
      "time": "2025-10-15",
      "value": 172.04260040283202
    },
    {
      "time": "2025-10-16",
      "value": 171.81500030517577
    },
    {
      "time": "2025-10-17",
      "value": 171.5884002685547
    },
    {
      "time": "2025-10-20",
      "value": 171.41900024414062
    },
    {
      "time": "2025-10-21",
      "value": 171.2461999511719
    },
    {
      "time": "2025-10-22",
      "value": 171.00579986572265
    },
    {
      "time": "2025-10-23",
      "value": 170.57299987792967
    },
    {
      "time": "2025-10-24",
      "value": 170.1714001464844
    },
    {
      "time": "2025-10-27",
      "value": 169.81600036621094
    },
    {
      "time": "2025-10-28",
      "value": 169.465400390625
    },
    {
      "time": "2025-10-29",
      "value": 169.09800048828126
    },
    {
      "time": "2025-10-30",
      "value": 168.77640045166015
    },
    {
      "time": "2025-10-31",
      "value": 168.440400390625
    },
    {
      "time": "2025-11-03",
      "value": 167.9188003540039
    },
    {
      "time": "2025-11-04",
      "value": 167.38580047607422
    },
    {
      "time": "2025-11-05",
      "value": 166.84360076904298
    },
    {
      "time": "2025-11-06",
      "value": 166.27940063476564
    },
    {
      "time": "2025-11-07",
      "value": 165.75780059814454
    },
    {
      "time": "2025-11-10",
      "value": 165.21580078125
    },
    {
      "time": "2025-11-11",
      "value": 164.72440063476563
    },
    {
      "time": "2025-11-12",
      "value": 164.26480072021485
    },
    {
      "time": "2025-11-13",
      "value": 163.6574008178711
    },
    {
      "time": "2025-11-14",
      "value": 163.08640075683593
    },
    {
      "time": "2025-11-17",
      "value": 162.38880065917968
    },
    {
      "time": "2025-11-18",
      "value": 161.65600067138672
    },
    {
      "time": "2025-11-19",
      "value": 160.86440063476562
    },
    {
      "time": "2025-11-20",
      "value": 159.95440063476562
    },
    {
      "time": "2025-11-21",
      "value": 159.1808004760742
    },
    {
      "time": "2025-11-24",
      "value": 158.33320037841796
    },
    {
      "time": "2025-11-25",
      "value": 157.52740020751952
    },
    {
      "time": "2025-11-26",
      "value": 156.75340026855469
    },
    {
      "time": "2025-11-28",
      "value": 155.90820037841797
    },
    {
      "time": "2025-12-01",
      "value": 155.08280059814453
    },
    {
      "time": "2025-12-02",
      "value": 154.30480072021484
    },
    {
      "time": "2025-12-03",
      "value": 153.63700073242188
    },
    {
      "time": "2025-12-04",
      "value": 153.10320068359374
    },
    {
      "time": "2025-12-05",
      "value": 152.63420043945314
    },
    {
      "time": "2025-12-08",
      "value": 152.1552001953125
    },
    {
      "time": "2025-12-09",
      "value": 151.75280029296874
    },
    {
      "time": "2025-12-10",
      "value": 151.46780029296875
    },
    {
      "time": "2025-12-11",
      "value": 151.18800018310546
    },
    {
      "time": "2025-12-12",
      "value": 150.88
    },
    {
      "time": "2025-12-15",
      "value": 150.51779998779296
    },
    {
      "time": "2025-12-16",
      "value": 150.22179992675783
    },
    {
      "time": "2025-12-17",
      "value": 149.98739990234375
    },
    {
      "time": "2025-12-18",
      "value": 149.8127996826172
    },
    {
      "time": "2025-12-19",
      "value": 149.6315997314453
    },
    {
      "time": "2025-12-22",
      "value": 149.67279968261718
    },
    {
      "time": "2025-12-23",
      "value": 149.61279968261718
    },
    {
      "time": "2025-12-24",
      "value": 149.4445999145508
    },
    {
      "time": "2025-12-26",
      "value": 149.27459991455078
    },
    {
      "time": "2025-12-29",
      "value": 149.21779998779297
    },
    {
      "time": "2025-12-30",
      "value": 149.18720001220703
    },
    {
      "time": "2025-12-31",
      "value": 149.0611999511719
    },
    {
      "time": "2026-01-02",
      "value": 149.0086001586914
    },
    {
      "time": "2026-01-05",
      "value": 149.02120025634767
    },
    {
      "time": "2026-01-06",
      "value": 149.17460021972656
    },
    {
      "time": "2026-01-07",
      "value": 149.15440002441406
    },
    {
      "time": "2026-01-08",
      "value": 149.18339996337892
    },
    {
      "time": "2026-01-09",
      "value": 149.30199981689452
    },
    {
      "time": "2026-01-12",
      "value": 149.45519989013673
    },
    {
      "time": "2026-01-13",
      "value": 149.59239990234374
    },
    {
      "time": "2026-01-14",
      "value": 149.83380004882812
    },
    {
      "time": "2026-01-15",
      "value": 150.16160003662108
    },
    {
      "time": "2026-01-16",
      "value": 150.5745999145508
    },
    {
      "time": "2026-01-20",
      "value": 150.76639984130858
    },
    {
      "time": "2026-01-21",
      "value": 151.01720001220704
    },
    {
      "time": "2026-01-22",
      "value": 151.1966000366211
    },
    {
      "time": "2026-01-23",
      "value": 151.3201998901367
    },
    {
      "time": "2026-01-26",
      "value": 151.4220001220703
    },
    {
      "time": "2026-01-27",
      "value": 151.50300018310546
    },
    {
      "time": "2026-01-28",
      "value": 151.64820007324218
    },
    {
      "time": "2026-01-29",
      "value": 151.67820007324218
    },
    {
      "time": "2026-01-30",
      "value": 151.7582000732422
    },
    {
      "time": "2026-02-02",
      "value": 151.8532000732422
    },
    {
      "time": "2026-02-03",
      "value": 151.75780029296874
    },
    {
      "time": "2026-02-04",
      "value": 151.6802001953125
    },
    {
      "time": "2026-02-05",
      "value": 151.3634002685547
    },
    {
      "time": "2026-02-06",
      "value": 151.1288003540039
    },
    {
      "time": "2026-02-09",
      "value": 150.8886004638672
    },
    {
      "time": "2026-02-10",
      "value": 150.66660064697265
    },
    {
      "time": "2026-02-11",
      "value": 150.4076007080078
    },
    {
      "time": "2026-02-12",
      "value": 150.0760006713867
    },
    {
      "time": "2026-02-13",
      "value": 149.73840057373047
    },
    {
      "time": "2026-02-17",
      "value": 149.3358004760742
    },
    {
      "time": "2026-02-18",
      "value": 148.96600036621095
    },
    {
      "time": "2026-02-19",
      "value": 148.43820053100586
    },
    {
      "time": "2026-02-20",
      "value": 147.83620056152344
    },
    {
      "time": "2026-02-23",
      "value": 146.99000045776367
    },
    {
      "time": "2026-02-24",
      "value": 146.18620040893555
    },
    {
      "time": "2026-02-25",
      "value": 145.46840042114258
    },
    {
      "time": "2026-02-26",
      "value": 144.80380050659178
    },
    {
      "time": "2026-02-27",
      "value": 144.06440063476563
    },
    {
      "time": "2026-03-02",
      "value": 143.3292007446289
    },
    {
      "time": "2026-03-03",
      "value": 142.48380065917968
    },
    {
      "time": "2026-03-04",
      "value": 141.6920007324219
    },
    {
      "time": "2026-03-05",
      "value": 140.9712008666992
    },
    {
      "time": "2026-03-06",
      "value": 140.0626008605957
    },
    {
      "time": "2026-03-09",
      "value": 139.1724008178711
    },
    {
      "time": "2026-03-10",
      "value": 138.26020065307617
    },
    {
      "time": "2026-03-11",
      "value": 137.297000579834
    },
    {
      "time": "2026-03-12",
      "value": 136.2368005371094
    },
    {
      "time": "2026-03-13",
      "value": 135.27680053710938
    },
    {
      "time": "2026-03-16",
      "value": 134.33640060424804
    },
    {
      "time": "2026-03-17",
      "value": 133.4004005432129
    },
    {
      "time": "2026-03-18",
      "value": 132.4240003967285
    },
    {
      "time": "2026-03-19",
      "value": 131.4404005432129
    },
    {
      "time": "2026-03-20",
      "value": 130.5772006225586
    },
    {
      "time": "2026-03-23",
      "value": 129.65820053100586
    },
    {
      "time": "2026-03-24",
      "value": 128.66540069580077
    },
    {
      "time": "2026-03-25",
      "value": 127.70140060424805
    },
    {
      "time": "2026-03-26",
      "value": 126.78900054931641
    },
    {
      "time": "2026-03-27",
      "value": 125.77620040893555
    },
    {
      "time": "2026-03-30",
      "value": 124.7920004272461
    },
    {
      "time": "2026-03-31",
      "value": 123.82180038452148
    },
    {
      "time": "2026-04-01",
      "value": 123.03020034790039
    },
    {
      "time": "2026-04-02",
      "value": 122.17180038452149
    },
    {
      "time": "2026-04-06",
      "value": 121.31840026855468
    },
    {
      "time": "2026-04-07",
      "value": 120.56340042114257
    },
    {
      "time": "2026-04-08",
      "value": 119.91540023803711
    },
    {
      "time": "2026-04-09",
      "value": 119.2852001953125
    },
    {
      "time": "2026-04-10",
      "value": 118.64600036621094
    },
    {
      "time": "2026-04-13",
      "value": 118.2236003112793
    },
    {
      "time": "2026-04-14",
      "value": 117.90180038452148
    },
    {
      "time": "2026-04-15",
      "value": 117.68000045776367
    },
    {
      "time": "2026-04-16",
      "value": 117.56500045776367
    },
    {
      "time": "2026-04-17",
      "value": 117.4558006286621
    },
    {
      "time": "2026-04-20",
      "value": 117.4990007019043
    },
    {
      "time": "2026-04-21",
      "value": 117.47520065307617
    },
    {
      "time": "2026-04-22",
      "value": 117.44140060424805
    },
    {
      "time": "2026-04-23",
      "value": 117.21160049438477
    },
    {
      "time": "2026-04-24",
      "value": 116.97520050048828
    },
    {
      "time": "2026-04-27",
      "value": 116.7872004699707
    },
    {
      "time": "2026-04-28",
      "value": 116.620400390625
    },
    {
      "time": "2026-04-29",
      "value": 116.38920043945312
    },
    {
      "time": "2026-04-30",
      "value": 116.24280059814453
    },
    {
      "time": "2026-05-01",
      "value": 116.25460052490234
    },
    {
      "time": "2026-05-04",
      "value": 116.29100051879882
    },
    {
      "time": "2026-05-05",
      "value": 116.47120056152343
    },
    {
      "time": "2026-05-06",
      "value": 116.63680053710938
    },
    {
      "time": "2026-05-07",
      "value": 116.7190005493164
    },
    {
      "time": "2026-05-08",
      "value": 116.83540054321288
    },
    {
      "time": "2026-05-11",
      "value": 116.99600051879882
    },
    {
      "time": "2026-05-12",
      "value": 117.14460052490234
    },
    {
      "time": "2026-05-13",
      "value": 117.31860061645507
    },
    {
      "time": "2026-05-14",
      "value": 117.48500061035156
    },
    {
      "time": "2026-05-15",
      "value": 117.53180053710938
    },
    {
      "time": "2026-05-18",
      "value": 117.66460052490234
    },
    {
      "time": "2026-05-19",
      "value": 117.73680053710937
    },
    {
      "time": "2026-05-20",
      "value": 117.87420059204102
    },
    {
      "time": "2026-05-21",
      "value": 118.1006005859375
    },
    {
      "time": "2026-05-22",
      "value": 118.42840057373047
    },
    {
      "time": "2026-05-26",
      "value": 118.65520065307618
    },
    {
      "time": "2026-05-27",
      "value": 118.87280059814454
    },
    {
      "time": "2026-05-28",
      "value": 118.9556005859375
    },
    {
      "time": "2026-05-29",
      "value": 119.02440063476563
    },
    {
      "time": "2026-06-01",
      "value": 119.09380065917969
    },
    {
      "time": "2026-06-02",
      "value": 119.18340072631835
    },
    {
      "time": "2026-06-03",
      "value": 119.20200073242188
    },
    {
      "time": "2026-06-04",
      "value": 119.41340072631836
    },
    {
      "time": "2026-06-05",
      "value": 119.55280075073242
    },
    {
      "time": "2026-06-08",
      "value": 119.64400085449219
    },
    {
      "time": "2026-06-09",
      "value": 119.88840087890625
    },
    {
      "time": "2026-06-10",
      "value": 120.0260009765625
    },
    {
      "time": "2026-06-11",
      "value": 120.14380096435546
    },
    {
      "time": "2026-06-12",
      "value": 120.31300094604492
    },
    {
      "time": "2026-06-15",
      "value": 120.54460083007812
    },
    {
      "time": "2026-06-16",
      "value": 120.85720092773437
    },
    {
      "time": "2026-06-17",
      "value": 121.10280090332031
    },
    {
      "time": "2026-06-18",
      "value": 121.22520095825195
    },
    {
      "time": "2026-06-22",
      "value": 121.35240097045899
    },
    {
      "time": "2026-06-23",
      "value": 121.45720092773438
    },
    {
      "time": "2026-06-24",
      "value": 121.28060089111328
    },
    {
      "time": "2026-06-25",
      "value": 121.0376008605957
    },
    {
      "time": "2026-06-26",
      "value": 120.74180084228516
    },
    {
      "time": "2026-06-29",
      "value": 120.47680068969727
    },
    {
      "time": "2026-06-30",
      "value": 120.24860061645508
    },
    {
      "time": "2026-07-01",
      "value": 120.05980056762695
    },
    {
      "time": "2026-07-02",
      "value": 119.94540054321288
    },
    {
      "time": "2026-07-06",
      "value": 119.81920059204101
    },
    {
      "time": "2026-07-07",
      "value": 119.7904005432129
    },
    {
      "time": "2026-07-08",
      "value": 119.72980056762695
    },
    {
      "time": "2026-07-09",
      "value": 119.76540054321289
    },
    {
      "time": "2026-07-10",
      "value": 119.79680053710938
    },
    {
      "time": "2026-07-13",
      "value": 119.84100051879882
    },
    {
      "time": "2026-07-14",
      "value": 119.82060043334961
    },
    {
      "time": "2026-07-15",
      "value": 119.83460052490234
    },
    {
      "time": "2026-07-16",
      "value": 119.95220062255859
    },
    {
      "time": "2026-07-17",
      "value": 120.03600067138672
    },
    {
      "time": "2026-07-20",
      "value": 120.01440063476562
    },
    {
      "time": "2026-07-21",
      "value": 120.0508006286621
    },
    {
      "time": "2026-07-22",
      "value": 120.03180068969726
    },
    {
      "time": "2026-07-23",
      "value": 120.09380065917969
    },
    {
      "time": "2026-07-24",
      "value": 120.23860061645507
    }
  ],
  "analysis": null
}