{
  "ok": true,
  "cached": false,
  "ticker": "CPAY",
  "price": 370.58,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "S_partial",
      "owner": "DC",
      "txn_date": "2026-06-12",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Corpay to Announce Second Quarter 2026 Results on August 5, 2026",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/corpay-announce-second-quarter-2026-130500275.html",
      "published": "2026-07-22"
    },
    {
      "title": "Canadian Dollar Flat as Tariff Uncertainty Offsets Higher Oil Prices, Corpay Says",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/currencies/articles/canadian-dollar-flat-tariff-uncertainty-123555348.html",
      "published": "2026-07-22"
    },
    {
      "title": "2 Unpopular Stocks That Deserve a Second Chance and 1 We Avoid",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/2-unpopular-stocks-deserve-second-131826902.html",
      "published": "2026-07-21"
    },
    {
      "title": "Here's What to Expect From Corpay's Next Earnings Report",
      "publisher": "Barchart",
      "link": "https://finance.yahoo.com/m/2fb0ca7f-ab53-3e4c-9b5a-018f9bf02606/here%27s-what-to-expect-from.html",
      "published": "2026-07-20"
    },
    {
      "title": "Why Corpay (CPAY) is Poised to Beat Earnings Estimates Again",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/why-corpay-cpay-poised-beat-161004454.html",
      "published": "2026-07-15"
    },
    {
      "title": "Here's Why You Should Retain TransUnion Stock in Your Portfolio Now",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/heres-why-retain-transunion-stock-131100098.html",
      "published": "2026-07-15"
    },
    {
      "title": "Here's Why You Should Retain ABM Stock in Your Portfolio for Now",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/heres-why-retain-abm-stock-140600149.html",
      "published": "2026-07-13"
    },
    {
      "title": "Is PYPL Stock Worth Retaining in Your Portfolio for the Long Run?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/pypl-stock-worth-retaining-portfolio-164000953.html",
      "published": "2026-07-10"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 334.25,
      "high": 336.5799865722656,
      "low": 331.5299987792969,
      "close": 335.8699951171875,
      "volume": 481300
    },
    {
      "time": "2025-07-28",
      "open": 336.7200012207031,
      "high": 338.8900146484375,
      "low": 333.3500061035156,
      "close": 333.4599914550781,
      "volume": 300900
    },
    {
      "time": "2025-07-29",
      "open": 334.0299987792969,
      "high": 335.6400146484375,
      "low": 329.95001220703125,
      "close": 331.9200134277344,
      "volume": 239700
    },
    {
      "time": "2025-07-30",
      "open": 331.7699890136719,
      "high": 336.5199890136719,
      "low": 326.2699890136719,
      "close": 329.1600036621094,
      "volume": 597200
    },
    {
      "time": "2025-07-31",
      "open": 327.6099853515625,
      "high": 330.2200012207031,
      "low": 321.9200134277344,
      "close": 323.04998779296875,
      "volume": 704500
    },
    {
      "time": "2025-08-01",
      "open": 316.0199890136719,
      "high": 317.2099914550781,
      "low": 310.5400085449219,
      "close": 316.3999938964844,
      "volume": 545400
    },
    {
      "time": "2025-08-04",
      "open": 318.5299987792969,
      "high": 324.7900085449219,
      "low": 317.3900146484375,
      "close": 324.3399963378906,
      "volume": 359400
    },
    {
      "time": "2025-08-05",
      "open": 325.7900085449219,
      "high": 326.7699890136719,
      "low": 318.5799865722656,
      "close": 318.5799865722656,
      "volume": 612800
    },
    {
      "time": "2025-08-06",
      "open": 322.1400146484375,
      "high": 322.1400146484375,
      "low": 314.2900085449219,
      "close": 315.07000732421875,
      "volume": 871400
    },
    {
      "time": "2025-08-07",
      "open": 318.29998779296875,
      "high": 322,
      "low": 300.8299865722656,
      "close": 304.5,
      "volume": 1399100
    },
    {
      "time": "2025-08-08",
      "open": 305.9800109863281,
      "high": 305.9800109863281,
      "low": 296.57000732421875,
      "close": 301.70001220703125,
      "volume": 580200
    },
    {
      "time": "2025-08-11",
      "open": 302.3399963378906,
      "high": 306.7699890136719,
      "low": 302.17999267578125,
      "close": 303.7699890136719,
      "volume": 522800
    },
    {
      "time": "2025-08-12",
      "open": 304.6400146484375,
      "high": 310.94000244140625,
      "low": 304.6400146484375,
      "close": 309.3699951171875,
      "volume": 575200
    },
    {
      "time": "2025-08-13",
      "open": 310.17999267578125,
      "high": 316.6000061035156,
      "low": 309.79998779296875,
      "close": 316.5899963378906,
      "volume": 543400
    },
    {
      "time": "2025-08-14",
      "open": 315.2699890136719,
      "high": 321,
      "low": 312.0299987792969,
      "close": 320.2300109863281,
      "volume": 634200
    },
    {
      "time": "2025-08-15",
      "open": 322.010009765625,
      "high": 324.0400085449219,
      "low": 316.8299865722656,
      "close": 317.6600036621094,
      "volume": 543100
    },
    {
      "time": "2025-08-18",
      "open": 317.70001220703125,
      "high": 317.75,
      "low": 313.739990234375,
      "close": 316.5,
      "volume": 385300
    },
    {
      "time": "2025-08-19",
      "open": 317.75,
      "high": 321.2099914550781,
      "low": 315.510009765625,
      "close": 320.67999267578125,
      "volume": 339700
    },
    {
      "time": "2025-08-20",
      "open": 320.20001220703125,
      "high": 321.82000732421875,
      "low": 314.4200134277344,
      "close": 316.4200134277344,
      "volume": 495100
    },
    {
      "time": "2025-08-21",
      "open": 315.30999755859375,
      "high": 317.9800109863281,
      "low": 309.5,
      "close": 317.6600036621094,
      "volume": 376300
    },
    {
      "time": "2025-08-22",
      "open": 320.05999755859375,
      "high": 331.54998779296875,
      "low": 318.44000244140625,
      "close": 331.19000244140625,
      "volume": 360700
    },
    {
      "time": "2025-08-25",
      "open": 329.5400085449219,
      "high": 330.92999267578125,
      "low": 321.3699951171875,
      "close": 322.5299987792969,
      "volume": 523900
    },
    {
      "time": "2025-08-26",
      "open": 322.45001220703125,
      "high": 326.0899963378906,
      "low": 321.8699951171875,
      "close": 325.1700134277344,
      "volume": 467000
    },
    {
      "time": "2025-08-27",
      "open": 324.7200012207031,
      "high": 327.5899963378906,
      "low": 324.0899963378906,
      "close": 325.239990234375,
      "volume": 221800
    },
    {
      "time": "2025-08-28",
      "open": 326.8299865722656,
      "high": 327.19000244140625,
      "low": 324.2099914550781,
      "close": 325.1700134277344,
      "volume": 211300
    },
    {
      "time": "2025-08-29",
      "open": 325.55999755859375,
      "high": 327.42999267578125,
      "low": 324.04998779296875,
      "close": 325.6700134277344,
      "volume": 220600
    },
    {
      "time": "2025-09-02",
      "open": 321.1700134277344,
      "high": 322.95001220703125,
      "low": 315.79998779296875,
      "close": 317.7900085449219,
      "volume": 288700
    },
    {
      "time": "2025-09-03",
      "open": 316.760009765625,
      "high": 319.4200134277344,
      "low": 314.010009765625,
      "close": 319.3699951171875,
      "volume": 419400
    },
    {
      "time": "2025-09-04",
      "open": 320.4700012207031,
      "high": 320.4700012207031,
      "low": 313.3500061035156,
      "close": 319.94000244140625,
      "volume": 265400
    },
    {
      "time": "2025-09-05",
      "open": 322.0899963378906,
      "high": 327.1099853515625,
      "low": 314.8699951171875,
      "close": 316.6499938964844,
      "volume": 259700
    },
    {
      "time": "2025-09-08",
      "open": 316.1400146484375,
      "high": 316.1400146484375,
      "low": 309.07000732421875,
      "close": 311.5899963378906,
      "volume": 668500
    },
    {
      "time": "2025-09-09",
      "open": 310.489990234375,
      "high": 315.2900085449219,
      "low": 310.3399963378906,
      "close": 313.1199951171875,
      "volume": 506200
    },
    {
      "time": "2025-09-10",
      "open": 311.1600036621094,
      "high": 313.5799865722656,
      "low": 302.3900146484375,
      "close": 304.79998779296875,
      "volume": 396300
    },
    {
      "time": "2025-09-11",
      "open": 304.8299865722656,
      "high": 314.4200134277344,
      "low": 304.5400085449219,
      "close": 313.6000061035156,
      "volume": 354100
    },
    {
      "time": "2025-09-12",
      "open": 313.29998779296875,
      "high": 313.29998779296875,
      "low": 306.17999267578125,
      "close": 307.3599853515625,
      "volume": 350300
    },
    {
      "time": "2025-09-15",
      "open": 308.82000732421875,
      "high": 311.1700134277344,
      "low": 304.3999938964844,
      "close": 304.8599853515625,
      "volume": 313800
    },
    {
      "time": "2025-09-16",
      "open": 304.82000732421875,
      "high": 307.3599853515625,
      "low": 302.3900146484375,
      "close": 306.2900085449219,
      "volume": 360900
    },
    {
      "time": "2025-09-17",
      "open": 306.69000244140625,
      "high": 315.3800048828125,
      "low": 306.69000244140625,
      "close": 310.6300048828125,
      "volume": 461500
    },
    {
      "time": "2025-09-18",
      "open": 313.2099914550781,
      "high": 313.2099914550781,
      "low": 303.8500061035156,
      "close": 305.2699890136719,
      "volume": 467200
    },
    {
      "time": "2025-09-19",
      "open": 305.8800048828125,
      "high": 306.6000061035156,
      "low": 298.989990234375,
      "close": 301.92999267578125,
      "volume": 998900
    },
    {
      "time": "2025-09-22",
      "open": 299.54998779296875,
      "high": 302,
      "low": 297.57000732421875,
      "close": 299.9200134277344,
      "volume": 579600
    },
    {
      "time": "2025-09-23",
      "open": 300,
      "high": 305.2900085449219,
      "low": 297.1300048828125,
      "close": 298,
      "volume": 420900
    },
    {
      "time": "2025-09-24",
      "open": 298.260009765625,
      "high": 300.1400146484375,
      "low": 294.3999938964844,
      "close": 296.2300109863281,
      "volume": 436600
    },
    {
      "time": "2025-09-25",
      "open": 294.3800048828125,
      "high": 296.239990234375,
      "low": 289.0400085449219,
      "close": 292.17999267578125,
      "volume": 357400
    },
    {
      "time": "2025-09-26",
      "open": 292.5299987792969,
      "high": 298.5799865722656,
      "low": 292.5299987792969,
      "close": 296.70001220703125,
      "volume": 437100
    },
    {
      "time": "2025-09-29",
      "open": 299.7900085449219,
      "high": 299.7900085449219,
      "low": 292.8800048828125,
      "close": 295.8299865722656,
      "volume": 537200
    },
    {
      "time": "2025-09-30",
      "open": 294.8699951171875,
      "high": 294.9800109863281,
      "low": 286.7200012207031,
      "close": 288.05999755859375,
      "volume": 630000
    },
    {
      "time": "2025-10-01",
      "open": 286.6000061035156,
      "high": 290.3999938964844,
      "low": 284.25,
      "close": 286.4100036621094,
      "volume": 616700
    },
    {
      "time": "2025-10-02",
      "open": 285.94000244140625,
      "high": 292.2200012207031,
      "low": 285.7799987792969,
      "close": 286.9800109863281,
      "volume": 368000
    },
    {
      "time": "2025-10-03",
      "open": 287,
      "high": 292.3500061035156,
      "low": 287,
      "close": 288.3299865722656,
      "volume": 234600
    },
    {
      "time": "2025-10-06",
      "open": 289.1199951171875,
      "high": 291,
      "low": 286.45001220703125,
      "close": 288.70001220703125,
      "volume": 351400
    },
    {
      "time": "2025-10-07",
      "open": 289.6499938964844,
      "high": 292.5,
      "low": 288.3999938964844,
      "close": 289.0199890136719,
      "volume": 299200
    },
    {
      "time": "2025-10-08",
      "open": 290.4800109863281,
      "high": 294.6600036621094,
      "low": 287.239990234375,
      "close": 292.2699890136719,
      "volume": 288300
    },
    {
      "time": "2025-10-09",
      "open": 293.19000244140625,
      "high": 293.4599914550781,
      "low": 289.6700134277344,
      "close": 290.8500061035156,
      "volume": 325200
    },
    {
      "time": "2025-10-10",
      "open": 290.9700012207031,
      "high": 292.2099914550781,
      "low": 279.95001220703125,
      "close": 280.1099853515625,
      "volume": 492000
    },
    {
      "time": "2025-10-13",
      "open": 283.4599914550781,
      "high": 285.95001220703125,
      "low": 281.0799865722656,
      "close": 282.510009765625,
      "volume": 303400
    },
    {
      "time": "2025-10-14",
      "open": 279.67999267578125,
      "high": 290.9100036621094,
      "low": 278.3399963378906,
      "close": 289.82000732421875,
      "volume": 338900
    },
    {
      "time": "2025-10-15",
      "open": 290.17999267578125,
      "high": 294.32000732421875,
      "low": 286.3999938964844,
      "close": 287.7799987792969,
      "volume": 346500
    },
    {
      "time": "2025-10-16",
      "open": 287.7799987792969,
      "high": 289.4599914550781,
      "low": 270.989990234375,
      "close": 277.5,
      "volume": 571100
    },
    {
      "time": "2025-10-17",
      "open": 278.29998779296875,
      "high": 286.17999267578125,
      "low": 276.3399963378906,
      "close": 285.4599914550781,
      "volume": 482500
    },
    {
      "time": "2025-10-20",
      "open": 287.4800109863281,
      "high": 289.4800109863281,
      "low": 285.1199951171875,
      "close": 286.04998779296875,
      "volume": 279300
    },
    {
      "time": "2025-10-21",
      "open": 284.510009765625,
      "high": 290.1400146484375,
      "low": 284.4200134277344,
      "close": 287.44000244140625,
      "volume": 354400
    },
    {
      "time": "2025-10-22",
      "open": 288.2099914550781,
      "high": 291.7699890136719,
      "low": 282.8699951171875,
      "close": 283.05999755859375,
      "volume": 429000
    },
    {
      "time": "2025-10-23",
      "open": 284.7900085449219,
      "high": 286.0299987792969,
      "low": 282.0299987792969,
      "close": 284.45001220703125,
      "volume": 238900
    },
    {
      "time": "2025-10-24",
      "open": 288.1499938964844,
      "high": 289.8999938964844,
      "low": 284.2300109863281,
      "close": 284.3800048828125,
      "volume": 227600
    },
    {
      "time": "2025-10-27",
      "open": 287.1400146484375,
      "high": 288.1400146484375,
      "low": 283.6499938964844,
      "close": 284.239990234375,
      "volume": 281000
    },
    {
      "time": "2025-10-28",
      "open": 285,
      "high": 288.29998779296875,
      "low": 282.760009765625,
      "close": 285.5899963378906,
      "volume": 339000
    },
    {
      "time": "2025-10-29",
      "open": 280,
      "high": 284.2799987792969,
      "low": 264.0799865722656,
      "close": 268.1099853515625,
      "volume": 1639800
    },
    {
      "time": "2025-10-30",
      "open": 268.7300109863281,
      "high": 273.19000244140625,
      "low": 254.38999938964844,
      "close": 255,
      "volume": 1904100
    },
    {
      "time": "2025-10-31",
      "open": 253.7100067138672,
      "high": 261.6400146484375,
      "low": 252.83999633789062,
      "close": 260.3500061035156,
      "volume": 1667200
    },
    {
      "time": "2025-11-03",
      "open": 260,
      "high": 263.6600036621094,
      "low": 256.1700134277344,
      "close": 263.3599853515625,
      "volume": 832700
    },
    {
      "time": "2025-11-04",
      "open": 263.20001220703125,
      "high": 263.29998779296875,
      "low": 258.79998779296875,
      "close": 261.1700134277344,
      "volume": 651800
    },
    {
      "time": "2025-11-05",
      "open": 261.07000732421875,
      "high": 263.2099914550781,
      "low": 256.3800048828125,
      "close": 261.69000244140625,
      "volume": 939300
    },
    {
      "time": "2025-11-06",
      "open": 271.4599914550781,
      "high": 281.489990234375,
      "low": 259.05999755859375,
      "close": 278,
      "volume": 1100800
    },
    {
      "time": "2025-11-07",
      "open": 276,
      "high": 280.8699951171875,
      "low": 271.45001220703125,
      "close": 276.5299987792969,
      "volume": 643600
    },
    {
      "time": "2025-11-10",
      "open": 276.6000061035156,
      "high": 284.25,
      "low": 276.6000061035156,
      "close": 281.0799865722656,
      "volume": 556000
    },
    {
      "time": "2025-11-11",
      "open": 282.3299865722656,
      "high": 291.19000244140625,
      "low": 280.20001220703125,
      "close": 290.6700134277344,
      "volume": 719400
    },
    {
      "time": "2025-11-12",
      "open": 289.4700012207031,
      "high": 294.45001220703125,
      "low": 285.9599914550781,
      "close": 286.7200012207031,
      "volume": 1112700
    },
    {
      "time": "2025-11-13",
      "open": 284.8599853515625,
      "high": 289.6000061035156,
      "low": 281.6000061035156,
      "close": 283.1199951171875,
      "volume": 638900
    },
    {
      "time": "2025-11-14",
      "open": 282.1099853515625,
      "high": 284.1199951171875,
      "low": 278.010009765625,
      "close": 279.07000732421875,
      "volume": 580400
    },
    {
      "time": "2025-11-17",
      "open": 279.4200134277344,
      "high": 281.9700012207031,
      "low": 273.70001220703125,
      "close": 274.17999267578125,
      "volume": 472300
    },
    {
      "time": "2025-11-18",
      "open": 273.4200134277344,
      "high": 276.7699890136719,
      "low": 271.2200012207031,
      "close": 272.7799987792969,
      "volume": 575700
    },
    {
      "time": "2025-11-19",
      "open": 272.8299865722656,
      "high": 277.07000732421875,
      "low": 272.8299865722656,
      "close": 276.4599914550781,
      "volume": 467000
    },
    {
      "time": "2025-11-20",
      "open": 279.3299865722656,
      "high": 284.8999938964844,
      "low": 276.82000732421875,
      "close": 277.29998779296875,
      "volume": 632600
    },
    {
      "time": "2025-11-21",
      "open": 279.44000244140625,
      "high": 289.92999267578125,
      "low": 277.44000244140625,
      "close": 288.82000732421875,
      "volume": 631000
    },
    {
      "time": "2025-11-24",
      "open": 288.3999938964844,
      "high": 291.7799987792969,
      "low": 285.8999938964844,
      "close": 287.0299987792969,
      "volume": 931800
    },
    {
      "time": "2025-11-25",
      "open": 287.1499938964844,
      "high": 293.6300048828125,
      "low": 285.9100036621094,
      "close": 291.9800109863281,
      "volume": 540200
    },
    {
      "time": "2025-11-26",
      "open": 291.4599914550781,
      "high": 295.94000244140625,
      "low": 291.04998779296875,
      "close": 293.3399963378906,
      "volume": 504700
    },
    {
      "time": "2025-11-28",
      "open": 294.67999267578125,
      "high": 297.9599914550781,
      "low": 293.2699890136719,
      "close": 295.79998779296875,
      "volume": 370500
    },
    {
      "time": "2025-12-01",
      "open": 293.17999267578125,
      "high": 299.70001220703125,
      "low": 292.0299987792969,
      "close": 296.2699890136719,
      "volume": 545100
    },
    {
      "time": "2025-12-02",
      "open": 296.79998779296875,
      "high": 299.010009765625,
      "low": 293.4100036621094,
      "close": 294.95001220703125,
      "volume": 436700
    },
    {
      "time": "2025-12-03",
      "open": 296.7300109863281,
      "high": 300.1400146484375,
      "low": 293.1199951171875,
      "close": 299.8900146484375,
      "volume": 397200
    },
    {
      "time": "2025-12-04",
      "open": 300,
      "high": 301.44000244140625,
      "low": 296.7900085449219,
      "close": 297.3900146484375,
      "volume": 587300
    },
    {
      "time": "2025-12-05",
      "open": 301.8500061035156,
      "high": 312.2799987792969,
      "low": 299.17999267578125,
      "close": 310.6400146484375,
      "volume": 711600
    },
    {
      "time": "2025-12-08",
      "open": 308.4200134277344,
      "high": 311.5,
      "low": 302.8599853515625,
      "close": 303.70001220703125,
      "volume": 641900
    },
    {
      "time": "2025-12-09",
      "open": 302.80999755859375,
      "high": 305.92999267578125,
      "low": 300.0299987792969,
      "close": 300.2799987792969,
      "volume": 571800
    },
    {
      "time": "2025-12-10",
      "open": 301.6499938964844,
      "high": 314,
      "low": 301.6499938964844,
      "close": 311.57000732421875,
      "volume": 514000
    },
    {
      "time": "2025-12-11",
      "open": 311.0400085449219,
      "high": 317.4700012207031,
      "low": 309.5899963378906,
      "close": 316.29998779296875,
      "volume": 422300
    },
    {
      "time": "2025-12-12",
      "open": 317.3699951171875,
      "high": 319.55999755859375,
      "low": 313.3500061035156,
      "close": 316.0899963378906,
      "volume": 559600
    },
    {
      "time": "2025-12-15",
      "open": 317.0799865722656,
      "high": 317.0799865722656,
      "low": 308.0400085449219,
      "close": 312.1600036621094,
      "volume": 606000
    },
    {
      "time": "2025-12-16",
      "open": 313.1700134277344,
      "high": 315.8599853515625,
      "low": 310.44000244140625,
      "close": 312.4200134277344,
      "volume": 1074500
    },
    {
      "time": "2025-12-17",
      "open": 312.0400085449219,
      "high": 315.94000244140625,
      "low": 307.44000244140625,
      "close": 308.5799865722656,
      "volume": 554600
    },
    {
      "time": "2025-12-18",
      "open": 309.44000244140625,
      "high": 310.82000732421875,
      "low": 305.57000732421875,
      "close": 306.2699890136719,
      "volume": 361700
    },
    {
      "time": "2025-12-19",
      "open": 305.32000732421875,
      "high": 311.2699890136719,
      "low": 304.67999267578125,
      "close": 309.80999755859375,
      "volume": 1445700
    },
    {
      "time": "2025-12-22",
      "open": 310.04998779296875,
      "high": 315.0400085449219,
      "low": 309.9700012207031,
      "close": 313.9700012207031,
      "volume": 369600
    },
    {
      "time": "2025-12-23",
      "open": 314.19000244140625,
      "high": 316.010009765625,
      "low": 307.19000244140625,
      "close": 309.7699890136719,
      "volume": 357400
    },
    {
      "time": "2025-12-24",
      "open": 309.7900085449219,
      "high": 313.2699890136719,
      "low": 307.6600036621094,
      "close": 311.57000732421875,
      "volume": 145300
    },
    {
      "time": "2025-12-26",
      "open": 311.45001220703125,
      "high": 312.9599914550781,
      "low": 309.3800048828125,
      "close": 310.17999267578125,
      "volume": 254800
    },
    {
      "time": "2025-12-29",
      "open": 310.6700134277344,
      "high": 312.5400085449219,
      "low": 308.2200012207031,
      "close": 308.9700012207031,
      "volume": 526600
    },
    {
      "time": "2025-12-30",
      "open": 307.7200012207031,
      "high": 309.6700134277344,
      "low": 304.6400146484375,
      "close": 305.1000061035156,
      "volume": 291000
    },
    {
      "time": "2025-12-31",
      "open": 304.9100036621094,
      "high": 305.6300048828125,
      "low": 300.57000732421875,
      "close": 300.92999267578125,
      "volume": 369700
    },
    {
      "time": "2026-01-02",
      "open": 301.6499938964844,
      "high": 302.6700134277344,
      "low": 298,
      "close": 300.5899963378906,
      "volume": 538700
    },
    {
      "time": "2026-01-05",
      "open": 298.3500061035156,
      "high": 312.9200134277344,
      "low": 298.3500061035156,
      "close": 308.6099853515625,
      "volume": 455500
    },
    {
      "time": "2026-01-06",
      "open": 313.5799865722656,
      "high": 317.70001220703125,
      "low": 308.5400085449219,
      "close": 317.6300048828125,
      "volume": 470000
    },
    {
      "time": "2026-01-07",
      "open": 319.6600036621094,
      "high": 322.5799865722656,
      "low": 316.3599853515625,
      "close": 320.6199951171875,
      "volume": 529800
    },
    {
      "time": "2026-01-08",
      "open": 319.29998779296875,
      "high": 332.55999755859375,
      "low": 317.0199890136719,
      "close": 331.4100036621094,
      "volume": 924800
    },
    {
      "time": "2026-01-09",
      "open": 330.80999755859375,
      "high": 334.70001220703125,
      "low": 329.5799865722656,
      "close": 331.5,
      "volume": 661500
    },
    {
      "time": "2026-01-12",
      "open": 329.8800048828125,
      "high": 332.0899963378906,
      "low": 323.57000732421875,
      "close": 330.7300109863281,
      "volume": 513900
    },
    {
      "time": "2026-01-13",
      "open": 329.57000732421875,
      "high": 333,
      "low": 326.8599853515625,
      "close": 331.0899963378906,
      "volume": 587400
    },
    {
      "time": "2026-01-14",
      "open": 328.07000732421875,
      "high": 331.3599853515625,
      "low": 325.3599853515625,
      "close": 327.7699890136719,
      "volume": 542300
    },
    {
      "time": "2026-01-15",
      "open": 329.5899963378906,
      "high": 331.95001220703125,
      "low": 326.5,
      "close": 330.7699890136719,
      "volume": 355000
    },
    {
      "time": "2026-01-16",
      "open": 329.3800048828125,
      "high": 331.54998779296875,
      "low": 320.6400146484375,
      "close": 320.6600036621094,
      "volume": 592500
    },
    {
      "time": "2026-01-20",
      "open": 315.3800048828125,
      "high": 321.2300109863281,
      "low": 305.19000244140625,
      "close": 305.25,
      "volume": 596900
    },
    {
      "time": "2026-01-21",
      "open": 309.07000732421875,
      "high": 321.6700134277344,
      "low": 307.6000061035156,
      "close": 316.45001220703125,
      "volume": 438700
    },
    {
      "time": "2026-01-22",
      "open": 318.1000061035156,
      "high": 327.5400085449219,
      "low": 316.9800109863281,
      "close": 327.1400146484375,
      "volume": 375500
    },
    {
      "time": "2026-01-23",
      "open": 324.75,
      "high": 325.29998779296875,
      "low": 318.4200134277344,
      "close": 320.5199890136719,
      "volume": 514500
    },
    {
      "time": "2026-01-26",
      "open": 328.6199951171875,
      "high": 328.6199951171875,
      "low": 322.9700012207031,
      "close": 324,
      "volume": 461200
    },
    {
      "time": "2026-01-27",
      "open": 323.4700012207031,
      "high": 324.1300048828125,
      "low": 315.1099853515625,
      "close": 317.9599914550781,
      "volume": 306500
    },
    {
      "time": "2026-01-28",
      "open": 318,
      "high": 320.3399963378906,
      "low": 314.6700134277344,
      "close": 317.6400146484375,
      "volume": 308400
    },
    {
      "time": "2026-01-29",
      "open": 319.9200134277344,
      "high": 322.45001220703125,
      "low": 314.9599914550781,
      "close": 322.3399963378906,
      "volume": 448200
    },
    {
      "time": "2026-01-30",
      "open": 320.1499938964844,
      "high": 320.8599853515625,
      "low": 309.5899963378906,
      "close": 314.6300048828125,
      "volume": 467000
    },
    {
      "time": "2026-02-02",
      "open": 313.44000244140625,
      "high": 315.70001220703125,
      "low": 304.2699890136719,
      "close": 304.8699951171875,
      "volume": 1345800
    },
    {
      "time": "2026-02-03",
      "open": 299.0899963378906,
      "high": 302.010009765625,
      "low": 290.9700012207031,
      "close": 292.2300109863281,
      "volume": 1291500
    },
    {
      "time": "2026-02-04",
      "open": 290.2300109863281,
      "high": 301.6400146484375,
      "low": 288.82000732421875,
      "close": 300.2799987792969,
      "volume": 1179300
    },
    {
      "time": "2026-02-05",
      "open": 324.3500061035156,
      "high": 337.7799987792969,
      "low": 320,
      "close": 335,
      "volume": 1334900
    },
    {
      "time": "2026-02-06",
      "open": 337.7799987792969,
      "high": 354.5799865722656,
      "low": 336.8500061035156,
      "close": 354.19000244140625,
      "volume": 892400
    },
    {
      "time": "2026-02-09",
      "open": 355,
      "high": 361.2300109863281,
      "low": 351.2200012207031,
      "close": 355.9100036621094,
      "volume": 630500
    },
    {
      "time": "2026-02-10",
      "open": 357.54998779296875,
      "high": 361.989990234375,
      "low": 351.5299987792969,
      "close": 356.3800048828125,
      "volume": 497200
    },
    {
      "time": "2026-02-11",
      "open": 357.69000244140625,
      "high": 358.4599914550781,
      "low": 344.79998779296875,
      "close": 346.6099853515625,
      "volume": 678200
    },
    {
      "time": "2026-02-12",
      "open": 349.4599914550781,
      "high": 355.54998779296875,
      "low": 320.92999267578125,
      "close": 321.32000732421875,
      "volume": 837200
    },
    {
      "time": "2026-02-13",
      "open": 321.75,
      "high": 338.8900146484375,
      "low": 319.8399963378906,
      "close": 337.1199951171875,
      "volume": 1304000
    },
    {
      "time": "2026-02-17",
      "open": 337.75,
      "high": 347.9800109863281,
      "low": 337.5,
      "close": 342.510009765625,
      "volume": 949900
    },
    {
      "time": "2026-02-18",
      "open": 342.92999267578125,
      "high": 350.1199951171875,
      "low": 342.30999755859375,
      "close": 349.19000244140625,
      "volume": 771900
    },
    {
      "time": "2026-02-19",
      "open": 344.82000732421875,
      "high": 347.3599853515625,
      "low": 334.2799987792969,
      "close": 347.20001220703125,
      "volume": 636600
    },
    {
      "time": "2026-02-20",
      "open": 345.5299987792969,
      "high": 353.1099853515625,
      "low": 343.75,
      "close": 352.70001220703125,
      "volume": 512100
    },
    {
      "time": "2026-02-23",
      "open": 350.7699890136719,
      "high": 354,
      "low": 331.2300109863281,
      "close": 332.57000732421875,
      "volume": 925100
    },
    {
      "time": "2026-02-24",
      "open": 333,
      "high": 344.8800048828125,
      "low": 333,
      "close": 338.7699890136719,
      "volume": 654300
    },
    {
      "time": "2026-02-25",
      "open": 341.5799865722656,
      "high": 344.989990234375,
      "low": 329.9599914550781,
      "close": 330.25,
      "volume": 917800
    },
    {
      "time": "2026-02-26",
      "open": 332.92999267578125,
      "high": 334.7900085449219,
      "low": 326.2099914550781,
      "close": 334.1199951171875,
      "volume": 807500
    },
    {
      "time": "2026-02-27",
      "open": 327.05999755859375,
      "high": 331.5299987792969,
      "low": 323.9100036621094,
      "close": 325.1000061035156,
      "volume": 759600
    },
    {
      "time": "2026-03-02",
      "open": 317.67999267578125,
      "high": 335.3399963378906,
      "low": 316.3599853515625,
      "close": 332.010009765625,
      "volume": 647600
    },
    {
      "time": "2026-03-03",
      "open": 322.2300109863281,
      "high": 336.260009765625,
      "low": 321.7200012207031,
      "close": 334.4200134277344,
      "volume": 465400
    },
    {
      "time": "2026-03-04",
      "open": 335.3399963378906,
      "high": 337.1099853515625,
      "low": 327.42999267578125,
      "close": 328.7200012207031,
      "volume": 928300
    },
    {
      "time": "2026-03-05",
      "open": 325.3900146484375,
      "high": 330.3999938964844,
      "low": 320.7699890136719,
      "close": 324.3299865722656,
      "volume": 562300
    },
    {
      "time": "2026-03-06",
      "open": 319.3699951171875,
      "high": 321.7799987792969,
      "low": 310.1099853515625,
      "close": 314.3999938964844,
      "volume": 509400
    },
    {
      "time": "2026-03-09",
      "open": 311.7799987792969,
      "high": 329.1099853515625,
      "low": 307.7699890136719,
      "close": 325.6000061035156,
      "volume": 904000
    },
    {
      "time": "2026-03-10",
      "open": 322.8699951171875,
      "high": 333.20001220703125,
      "low": 318.55999755859375,
      "close": 329.0799865722656,
      "volume": 694400
    },
    {
      "time": "2026-03-11",
      "open": 328.79998779296875,
      "high": 332.69000244140625,
      "low": 325.6099853515625,
      "close": 330.489990234375,
      "volume": 899700
    },
    {
      "time": "2026-03-12",
      "open": 325.42999267578125,
      "high": 329.6600036621094,
      "low": 321.0400085449219,
      "close": 321.55999755859375,
      "volume": 817100
    },
    {
      "time": "2026-03-13",
      "open": 325.05999755859375,
      "high": 325.32000732421875,
      "low": 316.6000061035156,
      "close": 317.5299987792969,
      "volume": 830100
    },
    {
      "time": "2026-03-16",
      "open": 321.19000244140625,
      "high": 322.2200012207031,
      "low": 305.1700134277344,
      "close": 310.2200012207031,
      "volume": 644700
    },
    {
      "time": "2026-03-17",
      "open": 313.4700012207031,
      "high": 314.7799987792969,
      "low": 297.25,
      "close": 297.94000244140625,
      "volume": 1159900
    },
    {
      "time": "2026-03-18",
      "open": 295.54998779296875,
      "high": 299.8500061035156,
      "low": 284.739990234375,
      "close": 285.9200134277344,
      "volume": 766000
    },
    {
      "time": "2026-03-19",
      "open": 283,
      "high": 289.7799987792969,
      "low": 281.4200134277344,
      "close": 284.3800048828125,
      "volume": 675500
    },
    {
      "time": "2026-03-20",
      "open": 283.010009765625,
      "high": 288.7200012207031,
      "low": 281.1600036621094,
      "close": 287.4599914550781,
      "volume": 897400
    },
    {
      "time": "2026-03-23",
      "open": 296.2300109863281,
      "high": 301.1099853515625,
      "low": 290.3999938964844,
      "close": 293.30999755859375,
      "volume": 630400
    },
    {
      "time": "2026-03-24",
      "open": 289.3999938964844,
      "high": 299.57000732421875,
      "low": 287.29998779296875,
      "close": 293.8299865722656,
      "volume": 527600
    },
    {
      "time": "2026-03-25",
      "open": 297.67999267578125,
      "high": 301.6600036621094,
      "low": 287.8599853515625,
      "close": 291.8299865722656,
      "volume": 416700
    },
    {
      "time": "2026-03-26",
      "open": 289.0899963378906,
      "high": 296.010009765625,
      "low": 289.0899963378906,
      "close": 293.2099914550781,
      "volume": 481300
    },
    {
      "time": "2026-03-27",
      "open": 290.6499938964844,
      "high": 290.6499938964844,
      "low": 281.8399963378906,
      "close": 284.92999267578125,
      "volume": 455700
    },
    {
      "time": "2026-03-30",
      "open": 288.0199890136719,
      "high": 296.79998779296875,
      "low": 286.4100036621094,
      "close": 290.3599853515625,
      "volume": 534200
    },
    {
      "time": "2026-03-31",
      "open": 295.44000244140625,
      "high": 298.30999755859375,
      "low": 287.760009765625,
      "close": 290.989990234375,
      "volume": 498900
    },
    {
      "time": "2026-04-01",
      "open": 291.82000732421875,
      "high": 292.4100036621094,
      "low": 283.7900085449219,
      "close": 289.5799865722656,
      "volume": 573000
    },
    {
      "time": "2026-04-02",
      "open": 285.739990234375,
      "high": 300.29998779296875,
      "low": 284.1600036621094,
      "close": 293.3399963378906,
      "volume": 565000
    },
    {
      "time": "2026-04-06",
      "open": 294.7699890136719,
      "high": 299.94000244140625,
      "low": 294.7200012207031,
      "close": 298.2300109863281,
      "volume": 507100
    },
    {
      "time": "2026-04-07",
      "open": 296.69000244140625,
      "high": 300.7799987792969,
      "low": 294.489990234375,
      "close": 296.3500061035156,
      "volume": 401200
    },
    {
      "time": "2026-04-08",
      "open": 309.3800048828125,
      "high": 310.2799987792969,
      "low": 300.510009765625,
      "close": 303.9200134277344,
      "volume": 665700
    },
    {
      "time": "2026-04-09",
      "open": 302.9800109863281,
      "high": 307.5,
      "low": 297.70001220703125,
      "close": 306.57000732421875,
      "volume": 541100
    },
    {
      "time": "2026-04-10",
      "open": 305.6199951171875,
      "high": 308.20001220703125,
      "low": 298.0799865722656,
      "close": 302.8299865722656,
      "volume": 382700
    },
    {
      "time": "2026-04-13",
      "open": 301.54998779296875,
      "high": 316.17999267578125,
      "low": 301.2900085449219,
      "close": 315.1700134277344,
      "volume": 485600
    },
    {
      "time": "2026-04-14",
      "open": 315,
      "high": 321.8599853515625,
      "low": 310.42999267578125,
      "close": 320.4800109863281,
      "volume": 500500
    },
    {
      "time": "2026-04-15",
      "open": 320.7699890136719,
      "high": 327.1700134277344,
      "low": 320.7300109863281,
      "close": 323.9599914550781,
      "volume": 514800
    },
    {
      "time": "2026-04-16",
      "open": 324.75,
      "high": 332.9200134277344,
      "low": 324.44000244140625,
      "close": 332.07000732421875,
      "volume": 486600
    },
    {
      "time": "2026-04-17",
      "open": 332.6300048828125,
      "high": 343.55999755859375,
      "low": 331.0299987792969,
      "close": 334.6400146484375,
      "volume": 730000
    },
    {
      "time": "2026-04-20",
      "open": 333.5,
      "high": 340.3299865722656,
      "low": 333.5,
      "close": 337.3399963378906,
      "volume": 507500
    },
    {
      "time": "2026-04-21",
      "open": 338.04998779296875,
      "high": 342.3800048828125,
      "low": 329,
      "close": 329.92999267578125,
      "volume": 422200
    },
    {
      "time": "2026-04-22",
      "open": 331.25,
      "high": 333.7300109863281,
      "low": 326.6600036621094,
      "close": 330.70001220703125,
      "volume": 386300
    },
    {
      "time": "2026-04-23",
      "open": 329,
      "high": 329,
      "low": 307.1300048828125,
      "close": 313.4700012207031,
      "volume": 808800
    },
    {
      "time": "2026-04-24",
      "open": 311.80999755859375,
      "high": 316.2099914550781,
      "low": 308.6600036621094,
      "close": 312.9100036621094,
      "volume": 342900
    },
    {
      "time": "2026-04-27",
      "open": 311.9700012207031,
      "high": 315.5199890136719,
      "low": 307.0899963378906,
      "close": 312.7699890136719,
      "volume": 634100
    },
    {
      "time": "2026-04-28",
      "open": 316.8900146484375,
      "high": 319.7699890136719,
      "low": 311.0899963378906,
      "close": 311.57000732421875,
      "volume": 434900
    },
    {
      "time": "2026-04-29",
      "open": 312.32000732421875,
      "high": 315.1099853515625,
      "low": 305.4200134277344,
      "close": 306.9800109863281,
      "volume": 380800
    },
    {
      "time": "2026-04-30",
      "open": 302.7900085449219,
      "high": 307.8299865722656,
      "low": 299.1199951171875,
      "close": 306.4700012207031,
      "volume": 474000
    },
    {
      "time": "2026-05-01",
      "open": 309.5,
      "high": 309.70001220703125,
      "low": 305.05999755859375,
      "close": 307.2200012207031,
      "volume": 263600
    },
    {
      "time": "2026-05-04",
      "open": 305.80999755859375,
      "high": 315.6000061035156,
      "low": 305.80999755859375,
      "close": 310.8299865722656,
      "volume": 351700
    },
    {
      "time": "2026-05-05",
      "open": 310.9100036621094,
      "high": 311.3399963378906,
      "low": 303.2099914550781,
      "close": 303.67999267578125,
      "volume": 443700
    },
    {
      "time": "2026-05-06",
      "open": 305.3900146484375,
      "high": 308.510009765625,
      "low": 298.4599914550781,
      "close": 305.42999267578125,
      "volume": 726300
    },
    {
      "time": "2026-05-07",
      "open": 308.6000061035156,
      "high": 312.92999267578125,
      "low": 301.0299987792969,
      "close": 305.75,
      "volume": 731200
    },
    {
      "time": "2026-05-08",
      "open": 325,
      "high": 344.3500061035156,
      "low": 320.1700134277344,
      "close": 343.989990234375,
      "volume": 942600
    },
    {
      "time": "2026-05-11",
      "open": 345.1400146484375,
      "high": 347.260009765625,
      "low": 331.5199890136719,
      "close": 341.5799865722656,
      "volume": 820000
    },
    {
      "time": "2026-05-12",
      "open": 340,
      "high": 343.94000244140625,
      "low": 334.8999938964844,
      "close": 338.3399963378906,
      "volume": 577600
    },
    {
      "time": "2026-05-13",
      "open": 334.8800048828125,
      "high": 336.1499938964844,
      "low": 324.0799865722656,
      "close": 331.25,
      "volume": 557500
    },
    {
      "time": "2026-05-14",
      "open": 333.4700012207031,
      "high": 336.1600036621094,
      "low": 326.7300109863281,
      "close": 329.1700134277344,
      "volume": 321900
    },
    {
      "time": "2026-05-15",
      "open": 327.3599853515625,
      "high": 331.17999267578125,
      "low": 325.7699890136719,
      "close": 328.2300109863281,
      "volume": 400800
    },
    {
      "time": "2026-05-18",
      "open": 328.239990234375,
      "high": 348.7099914550781,
      "low": 327.45001220703125,
      "close": 348.5,
      "volume": 742000
    },
    {
      "time": "2026-05-19",
      "open": 352.5,
      "high": 354.9700012207031,
      "low": 341.6300048828125,
      "close": 343.1400146484375,
      "volume": 750100
    },
    {
      "time": "2026-05-20",
      "open": 342.3599853515625,
      "high": 351.1499938964844,
      "low": 333.17999267578125,
      "close": 350.4800109863281,
      "volume": 569400
    },
    {
      "time": "2026-05-21",
      "open": 345.6600036621094,
      "high": 352.2200012207031,
      "low": 342.2200012207031,
      "close": 347.4599914550781,
      "volume": 539100
    },
    {
      "time": "2026-05-22",
      "open": 348.57000732421875,
      "high": 354.4100036621094,
      "low": 344.9100036621094,
      "close": 347.8999938964844,
      "volume": 419800
    },
    {
      "time": "2026-05-26",
      "open": 343.1499938964844,
      "high": 350.04998779296875,
      "low": 337.5299987792969,
      "close": 349.6099853515625,
      "volume": 677700
    },
    {
      "time": "2026-05-27",
      "open": 349.7900085449219,
      "high": 355.8800048828125,
      "low": 347.69000244140625,
      "close": 352.6000061035156,
      "volume": 580900
    },
    {
      "time": "2026-05-28",
      "open": 350.5,
      "high": 356.9800109863281,
      "low": 348.8699951171875,
      "close": 352.3699951171875,
      "volume": 555900
    },
    {
      "time": "2026-05-29",
      "open": 350.8399963378906,
      "high": 364.239990234375,
      "low": 348.25,
      "close": 361.79998779296875,
      "volume": 780700
    },
    {
      "time": "2026-06-01",
      "open": 361.5,
      "high": 367.42999267578125,
      "low": 357.9100036621094,
      "close": 364.1300048828125,
      "volume": 539100
    },
    {
      "time": "2026-06-02",
      "open": 359.8399963378906,
      "high": 362.19000244140625,
      "low": 356.1000061035156,
      "close": 359.82000732421875,
      "volume": 502700
    },
    {
      "time": "2026-06-03",
      "open": 358.3900146484375,
      "high": 358.3900146484375,
      "low": 339.95001220703125,
      "close": 352.25,
      "volume": 628900
    },
    {
      "time": "2026-06-04",
      "open": 357.69000244140625,
      "high": 361.3900146484375,
      "low": 354.3299865722656,
      "close": 357.17999267578125,
      "volume": 444600
    },
    {
      "time": "2026-06-05",
      "open": 355.5899963378906,
      "high": 355.7900085449219,
      "low": 347.42999267578125,
      "close": 347.45001220703125,
      "volume": 492400
    },
    {
      "time": "2026-06-08",
      "open": 346.9700012207031,
      "high": 354.7799987792969,
      "low": 342.4700012207031,
      "close": 349.010009765625,
      "volume": 553100
    },
    {
      "time": "2026-06-09",
      "open": 349.010009765625,
      "high": 359.1400146484375,
      "low": 348.8399963378906,
      "close": 357.8399963378906,
      "volume": 453100
    },
    {
      "time": "2026-06-10",
      "open": 356.4100036621094,
      "high": 359.989990234375,
      "low": 348.8500061035156,
      "close": 348.989990234375,
      "volume": 589200
    },
    {
      "time": "2026-06-11",
      "open": 348.55999755859375,
      "high": 353.45001220703125,
      "low": 344.04998779296875,
      "close": 350.8500061035156,
      "volume": 497100
    },
    {
      "time": "2026-06-12",
      "open": 353.8399963378906,
      "high": 358.2900085449219,
      "low": 348.8299865722656,
      "close": 356.1099853515625,
      "volume": 409400
    },
    {
      "time": "2026-06-15",
      "open": 359.32000732421875,
      "high": 361.75,
      "low": 350.32000732421875,
      "close": 353.4700012207031,
      "volume": 537200
    },
    {
      "time": "2026-06-16",
      "open": 354.0199890136719,
      "high": 361.9800109863281,
      "low": 351.2900085449219,
      "close": 360.3699951171875,
      "volume": 543300
    },
    {
      "time": "2026-06-17",
      "open": 360.1400146484375,
      "high": 364.2900085449219,
      "low": 352.8399963378906,
      "close": 353.3299865722656,
      "volume": 585900
    },
    {
      "time": "2026-06-18",
      "open": 353.239990234375,
      "high": 353.94000244140625,
      "low": 343.29998779296875,
      "close": 345.2799987792969,
      "volume": 2050600
    },
    {
      "time": "2026-06-22",
      "open": 346.95001220703125,
      "high": 349.42999267578125,
      "low": 342.2900085449219,
      "close": 347.1700134277344,
      "volume": 648900
    },
    {
      "time": "2026-06-23",
      "open": 347.1400146484375,
      "high": 347.3900146484375,
      "low": 337.95001220703125,
      "close": 339.3599853515625,
      "volume": 707800
    },
    {
      "time": "2026-06-24",
      "open": 340,
      "high": 347.9700012207031,
      "low": 338.510009765625,
      "close": 344.260009765625,
      "volume": 604300
    },
    {
      "time": "2026-06-25",
      "open": 345.3299865722656,
      "high": 346.7300109863281,
      "low": 322.7099914550781,
      "close": 325.80999755859375,
      "volume": 1358400
    },
    {
      "time": "2026-06-26",
      "open": 323.7300109863281,
      "high": 333.6199951171875,
      "low": 321.19000244140625,
      "close": 332.4800109863281,
      "volume": 2670000
    },
    {
      "time": "2026-06-29",
      "open": 332.3999938964844,
      "high": 341.1700134277344,
      "low": 330.45001220703125,
      "close": 335.3399963378906,
      "volume": 742200
    },
    {
      "time": "2026-06-30",
      "open": 333.5199890136719,
      "high": 333.9700012207031,
      "low": 323.7099914550781,
      "close": 333.2699890136719,
      "volume": 645100
    },
    {
      "time": "2026-07-01",
      "open": 333.0400085449219,
      "high": 345.7300109863281,
      "low": 333.0400085449219,
      "close": 340.94000244140625,
      "volume": 530400
    },
    {
      "time": "2026-07-02",
      "open": 344.94000244140625,
      "high": 352.67999267578125,
      "low": 343.95001220703125,
      "close": 352.4599914550781,
      "volume": 615000
    },
    {
      "time": "2026-07-06",
      "open": 352.30999755859375,
      "high": 357.7300109863281,
      "low": 346.3800048828125,
      "close": 356.54998779296875,
      "volume": 484000
    },
    {
      "time": "2026-07-07",
      "open": 360.3900146484375,
      "high": 364.95001220703125,
      "low": 356.8999938964844,
      "close": 357.1000061035156,
      "volume": 439000
    },
    {
      "time": "2026-07-08",
      "open": 354.7300109863281,
      "high": 354.7300109863281,
      "low": 342.6499938964844,
      "close": 345.8500061035156,
      "volume": 425600
    },
    {
      "time": "2026-07-09",
      "open": 344.29998779296875,
      "high": 351.3399963378906,
      "low": 341.3500061035156,
      "close": 351.1600036621094,
      "volume": 303100
    },
    {
      "time": "2026-07-10",
      "open": 356.260009765625,
      "high": 356.260009765625,
      "low": 350,
      "close": 353.6400146484375,
      "volume": 419800
    },
    {
      "time": "2026-07-13",
      "open": 356.8399963378906,
      "high": 364.6700134277344,
      "low": 356.8399963378906,
      "close": 362.05999755859375,
      "volume": 584000
    },
    {
      "time": "2026-07-14",
      "open": 357.3900146484375,
      "high": 363.7699890136719,
      "low": 355.2900085449219,
      "close": 356.1600036621094,
      "volume": 350500
    },
    {
      "time": "2026-07-15",
      "open": 359.6000061035156,
      "high": 371.5899963378906,
      "low": 358.3599853515625,
      "close": 363.1600036621094,
      "volume": 576400
    },
    {
      "time": "2026-07-16",
      "open": 363.9700012207031,
      "high": 373.9100036621094,
      "low": 362.3299865722656,
      "close": 371.80999755859375,
      "volume": 494100
    },
    {
      "time": "2026-07-17",
      "open": 366.3900146484375,
      "high": 374.0899963378906,
      "low": 364.2699890136719,
      "close": 365.7900085449219,
      "volume": 347900
    },
    {
      "time": "2026-07-20",
      "open": 364.5799865722656,
      "high": 373.55999755859375,
      "low": 361.8999938964844,
      "close": 369.2799987792969,
      "volume": 583800
    },
    {
      "time": "2026-07-21",
      "open": 366.2200012207031,
      "high": 370.7300109863281,
      "low": 361.989990234375,
      "close": 366.1499938964844,
      "volume": 435000
    },
    {
      "time": "2026-07-22",
      "open": 367.0400085449219,
      "high": 369.1400146484375,
      "low": 358.94000244140625,
      "close": 359,
      "volume": 448500
    },
    {
      "time": "2026-07-23",
      "open": 353.8900146484375,
      "high": 365.2099914550781,
      "low": 349.510009765625,
      "close": 364.79998779296875,
      "volume": 410900
    },
    {
      "time": "2026-07-24",
      "open": 368.1600036621094,
      "high": 372.3999938964844,
      "low": 364.739990234375,
      "close": 370.5799865722656,
      "volume": 269400
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 312.1947998046875
    },
    {
      "time": "2025-10-06",
      "value": 311.2514001464844
    },
    {
      "time": "2025-10-07",
      "value": 310.36260009765624
    },
    {
      "time": "2025-10-08",
      "value": 309.569599609375
    },
    {
      "time": "2025-10-09",
      "value": 308.80339965820315
    },
    {
      "time": "2025-10-10",
      "value": 307.944599609375
    },
    {
      "time": "2025-10-13",
      "value": 307.2667999267578
    },
    {
      "time": "2025-10-14",
      "value": 306.5764001464844
    },
    {
      "time": "2025-10-15",
      "value": 305.960400390625
    },
    {
      "time": "2025-10-16",
      "value": 305.2090002441406
    },
    {
      "time": "2025-10-17",
      "value": 304.8282000732422
    },
    {
      "time": "2025-10-20",
      "value": 304.51519958496095
    },
    {
      "time": "2025-10-21",
      "value": 304.1885998535156
    },
    {
      "time": "2025-10-22",
      "value": 303.66239990234374
    },
    {
      "time": "2025-10-23",
      "value": 303.01960021972656
    },
    {
      "time": "2025-10-24",
      "value": 302.30260009765624
    },
    {
      "time": "2025-10-27",
      "value": 301.6341998291016
    },
    {
      "time": "2025-10-28",
      "value": 301.01599975585935
    },
    {
      "time": "2025-10-29",
      "value": 299.964599609375
    },
    {
      "time": "2025-10-30",
      "value": 298.7361993408203
    },
    {
      "time": "2025-10-31",
      "value": 297.5899993896484
    },
    {
      "time": "2025-11-03",
      "value": 296.23339904785155
    },
    {
      "time": "2025-11-04",
      "value": 295.00619934082033
    },
    {
      "time": "2025-11-05",
      "value": 293.7365991210938
    },
    {
      "time": "2025-11-06",
      "value": 292.79179931640624
    },
    {
      "time": "2025-11-07",
      "value": 291.8189990234375
    },
    {
      "time": "2025-11-10",
      "value": 290.9271984863281
    },
    {
      "time": "2025-11-11",
      "value": 290.3847985839844
    },
    {
      "time": "2025-11-12",
      "value": 289.7317987060547
    },
    {
      "time": "2025-11-13",
      "value": 288.99539855957033
    },
    {
      "time": "2025-11-14",
      "value": 288.243798828125
    },
    {
      "time": "2025-11-17",
      "value": 287.4955987548828
    },
    {
      "time": "2025-11-18",
      "value": 286.688798828125
    },
    {
      "time": "2025-11-19",
      "value": 286.1219989013672
    },
    {
      "time": "2025-11-20",
      "value": 285.39599853515625
    },
    {
      "time": "2025-11-21",
      "value": 285.0251989746094
    },
    {
      "time": "2025-11-24",
      "value": 284.66859924316407
    },
    {
      "time": "2025-11-25",
      "value": 284.3823992919922
    },
    {
      "time": "2025-11-26",
      "value": 284.03659912109373
    },
    {
      "time": "2025-11-28",
      "value": 283.8471990966797
    },
    {
      "time": "2025-12-01",
      "value": 283.7339990234375
    },
    {
      "time": "2025-12-02",
      "value": 283.6345989990234
    },
    {
      "time": "2025-12-03",
      "value": 283.6723992919922
    },
    {
      "time": "2025-12-04",
      "value": 283.6955993652344
    },
    {
      "time": "2025-12-05",
      "value": 284.0647998046875
    },
    {
      "time": "2025-12-08",
      "value": 284.2047998046875
    },
    {
      "time": "2025-12-09",
      "value": 284.29380004882813
    },
    {
      "time": "2025-12-10",
      "value": 284.7640002441406
    },
    {
      "time": "2025-12-11",
      "value": 285.36179992675784
    },
    {
      "time": "2025-12-12",
      "value": 285.9439996337891
    },
    {
      "time": "2025-12-15",
      "value": 286.42059997558596
    },
    {
      "time": "2025-12-16",
      "value": 286.895
    },
    {
      "time": "2025-12-17",
      "value": 287.28619995117185
    },
    {
      "time": "2025-12-18",
      "value": 287.5661999511719
    },
    {
      "time": "2025-12-19",
      "value": 287.9453997802734
    },
    {
      "time": "2025-12-22",
      "value": 288.62260009765623
    },
    {
      "time": "2025-12-23",
      "value": 289.1677996826172
    },
    {
      "time": "2025-12-24",
      "value": 289.60279968261716
    },
    {
      "time": "2025-12-26",
      "value": 290.05079956054686
    },
    {
      "time": "2025-12-29",
      "value": 290.6801995849609
    },
    {
      "time": "2025-12-30",
      "value": 291.0729998779297
    },
    {
      "time": "2025-12-31",
      "value": 291.37059997558595
    },
    {
      "time": "2026-01-02",
      "value": 291.63359985351565
    },
    {
      "time": "2026-01-05",
      "value": 292.144599609375
    },
    {
      "time": "2026-01-06",
      "value": 292.8081994628906
    },
    {
      "time": "2026-01-07",
      "value": 293.53299926757813
    },
    {
      "time": "2026-01-08",
      "value": 294.4763995361328
    },
    {
      "time": "2026-01-09",
      "value": 295.394599609375
    },
    {
      "time": "2026-01-12",
      "value": 296.6470001220703
    },
    {
      "time": "2026-01-13",
      "value": 298.16880004882813
    },
    {
      "time": "2026-01-14",
      "value": 299.51719970703124
    },
    {
      "time": "2026-01-15",
      "value": 300.86539978027344
    },
    {
      "time": "2026-01-16",
      "value": 302.0551995849609
    },
    {
      "time": "2026-01-20",
      "value": 302.9263995361328
    },
    {
      "time": "2026-01-21",
      "value": 303.6953997802734
    },
    {
      "time": "2026-01-22",
      "value": 304.70760009765627
    },
    {
      "time": "2026-01-23",
      "value": 305.49640014648435
    },
    {
      "time": "2026-01-26",
      "value": 306.1629998779297
    },
    {
      "time": "2026-01-27",
      "value": 306.78779968261716
    },
    {
      "time": "2026-01-28",
      "value": 307.4782000732422
    },
    {
      "time": "2026-01-29",
      "value": 308.3435998535156
    },
    {
      "time": "2026-01-30",
      "value": 309.15260009765626
    },
    {
      "time": "2026-02-02",
      "value": 309.7944000244141
    },
    {
      "time": "2026-02-03",
      "value": 310.10980041503905
    },
    {
      "time": "2026-02-04",
      "value": 310.5694006347656
    },
    {
      "time": "2026-02-05",
      "value": 311.49300048828127
    },
    {
      "time": "2026-02-06",
      "value": 312.8362005615234
    },
    {
      "time": "2026-02-09",
      "value": 314.11480041503904
    },
    {
      "time": "2026-02-10",
      "value": 315.3756005859375
    },
    {
      "time": "2026-02-11",
      "value": 316.39180053710936
    },
    {
      "time": "2026-02-12",
      "value": 316.89280090332034
    },
    {
      "time": "2026-02-13",
      "value": 317.73620056152345
    },
    {
      "time": "2026-02-17",
      "value": 318.5886004638672
    },
    {
      "time": "2026-02-18",
      "value": 319.6246002197266
    },
    {
      "time": "2026-02-19",
      "value": 320.3558001708984
    },
    {
      "time": "2026-02-20",
      "value": 321.33580017089844
    },
    {
      "time": "2026-02-23",
      "value": 321.9816003417969
    },
    {
      "time": "2026-02-24",
      "value": 322.5255999755859
    },
    {
      "time": "2026-02-25",
      "value": 322.8046002197266
    },
    {
      "time": "2026-02-26",
      "value": 323.1652001953125
    },
    {
      "time": "2026-02-27",
      "value": 323.42400024414064
    },
    {
      "time": "2026-03-02",
      "value": 323.81580017089846
    },
    {
      "time": "2026-03-03",
      "value": 324.3326007080078
    },
    {
      "time": "2026-03-04",
      "value": 324.78160095214844
    },
    {
      "time": "2026-03-05",
      "value": 325.0720007324219
    },
    {
      "time": "2026-03-06",
      "value": 325.0806005859375
    },
    {
      "time": "2026-03-09",
      "value": 325.3972009277344
    },
    {
      "time": "2026-03-10",
      "value": 325.7474005126953
    },
    {
      "time": "2026-03-11",
      "value": 326.1536004638672
    },
    {
      "time": "2026-03-12",
      "value": 326.405400390625
    },
    {
      "time": "2026-03-13",
      "value": 326.6540002441406
    },
    {
      "time": "2026-03-16",
      "value": 326.83980041503906
    },
    {
      "time": "2026-03-17",
      "value": 326.7868005371094
    },
    {
      "time": "2026-03-18",
      "value": 326.3330010986328
    },
    {
      "time": "2026-03-19",
      "value": 325.6680010986328
    },
    {
      "time": "2026-03-20",
      "value": 325.00480102539063
    },
    {
      "time": "2026-03-23",
      "value": 324.2428009033203
    },
    {
      "time": "2026-03-24",
      "value": 323.4894006347656
    },
    {
      "time": "2026-03-25",
      "value": 322.7114001464844
    },
    {
      "time": "2026-03-26",
      "value": 321.9538000488281
    },
    {
      "time": "2026-03-27",
      "value": 321.0970001220703
    },
    {
      "time": "2026-03-30",
      "value": 320.28880004882814
    },
    {
      "time": "2026-03-31",
      "value": 319.6953997802734
    },
    {
      "time": "2026-04-01",
      "value": 319.38199951171873
    },
    {
      "time": "2026-04-02",
      "value": 318.91979919433595
    },
    {
      "time": "2026-04-06",
      "value": 318.34159912109374
    },
    {
      "time": "2026-04-07",
      "value": 317.85819946289064
    },
    {
      "time": "2026-04-08",
      "value": 317.4565997314453
    },
    {
      "time": "2026-04-09",
      "value": 317.22880004882813
    },
    {
      "time": "2026-04-10",
      "value": 316.9325994873047
    },
    {
      "time": "2026-04-13",
      "value": 316.78919982910156
    },
    {
      "time": "2026-04-14",
      "value": 316.90619995117186
    },
    {
      "time": "2026-04-15",
      "value": 317.2879998779297
    },
    {
      "time": "2026-04-16",
      "value": 318.0847998046875
    },
    {
      "time": "2026-04-17",
      "value": 318.7720001220703
    },
    {
      "time": "2026-04-20",
      "value": 318.8188000488281
    },
    {
      "time": "2026-04-21",
      "value": 318.33359985351564
    },
    {
      "time": "2026-04-22",
      "value": 317.82940002441404
    },
    {
      "time": "2026-04-23",
      "value": 316.97119995117185
    },
    {
      "time": "2026-04-24",
      "value": 316.2972003173828
    },
    {
      "time": "2026-04-27",
      "value": 316.1261999511719
    },
    {
      "time": "2026-04-28",
      "value": 315.6152001953125
    },
    {
      "time": "2026-04-29",
      "value": 314.90460021972655
    },
    {
      "time": "2026-04-30",
      "value": 314.0502001953125
    },
    {
      "time": "2026-05-01",
      "value": 313.25059997558594
    },
    {
      "time": "2026-05-04",
      "value": 312.41319946289065
    },
    {
      "time": "2026-05-05",
      "value": 311.83539916992186
    },
    {
      "time": "2026-05-06",
      "value": 311.16859924316407
    },
    {
      "time": "2026-05-07",
      "value": 310.67859924316406
    },
    {
      "time": "2026-05-08",
      "value": 310.8759991455078
    },
    {
      "time": "2026-05-11",
      "value": 311.2055987548828
    },
    {
      "time": "2026-05-12",
      "value": 311.33219848632814
    },
    {
      "time": "2026-05-13",
      "value": 311.26879821777345
    },
    {
      "time": "2026-05-14",
      "value": 311.2777984619141
    },
    {
      "time": "2026-05-15",
      "value": 311.3557989501953
    },
    {
      "time": "2026-05-18",
      "value": 312.0377990722656
    },
    {
      "time": "2026-05-19",
      "value": 312.38859924316404
    },
    {
      "time": "2026-05-20",
      "value": 312.8165997314453
    },
    {
      "time": "2026-05-21",
      "value": 313.1559997558594
    },
    {
      "time": "2026-05-22",
      "value": 313.6827996826172
    },
    {
      "time": "2026-05-26",
      "value": 314.3243994140625
    },
    {
      "time": "2026-05-27",
      "value": 315.17199951171875
    },
    {
      "time": "2026-05-28",
      "value": 316.2605993652344
    },
    {
      "time": "2026-05-29",
      "value": 317.77819885253905
    },
    {
      "time": "2026-06-01",
      "value": 319.3731988525391
    },
    {
      "time": "2026-06-02",
      "value": 320.82039916992187
    },
    {
      "time": "2026-06-03",
      "value": 321.99919921875
    },
    {
      "time": "2026-06-04",
      "value": 323.2661993408203
    },
    {
      "time": "2026-06-05",
      "value": 324.37859985351565
    },
    {
      "time": "2026-06-08",
      "value": 325.4946002197266
    },
    {
      "time": "2026-06-09",
      "value": 326.95280029296873
    },
    {
      "time": "2026-06-10",
      "value": 328.125400390625
    },
    {
      "time": "2026-06-11",
      "value": 329.3226007080078
    },
    {
      "time": "2026-06-12",
      "value": 330.65320068359375
    },
    {
      "time": "2026-06-15",
      "value": 331.85580078125
    },
    {
      "time": "2026-06-16",
      "value": 333.0986004638672
    },
    {
      "time": "2026-06-17",
      "value": 334.2382000732422
    },
    {
      "time": "2026-06-18",
      "value": 335.0653997802734
    },
    {
      "time": "2026-06-22",
      "value": 335.87739990234377
    },
    {
      "time": "2026-06-23",
      "value": 336.6079998779297
    },
    {
      "time": "2026-06-24",
      "value": 337.1897998046875
    },
    {
      "time": "2026-06-25",
      "value": 337.2963995361328
    },
    {
      "time": "2026-06-26",
      "value": 337.4667999267578
    },
    {
      "time": "2026-06-29",
      "value": 337.5321997070312
    },
    {
      "time": "2026-06-30",
      "value": 337.50479919433593
    },
    {
      "time": "2026-07-01",
      "value": 337.57679931640627
    },
    {
      "time": "2026-07-02",
      "value": 338.0273992919922
    },
    {
      "time": "2026-07-06",
      "value": 338.5443988037109
    },
    {
      "time": "2026-07-07",
      "value": 339.4169989013672
    },
    {
      "time": "2026-07-08",
      "value": 340.0757989501953
    },
    {
      "time": "2026-07-09",
      "value": 340.8435992431641
    },
    {
      "time": "2026-07-10",
      "value": 341.68499938964845
    },
    {
      "time": "2026-07-13",
      "value": 342.78659912109373
    },
    {
      "time": "2026-07-14",
      "value": 343.78039916992185
    },
    {
      "time": "2026-07-15",
      "value": 344.89919921875
    },
    {
      "time": "2026-07-16",
      "value": 346.1187994384766
    },
    {
      "time": "2026-07-17",
      "value": 347.3609997558594
    },
    {
      "time": "2026-07-20",
      "value": 348.6379998779297
    },
    {
      "time": "2026-07-21",
      "value": 349.8459997558594
    },
    {
      "time": "2026-07-22",
      "value": 350.14619995117187
    },
    {
      "time": "2026-07-23",
      "value": 350.61059997558596
    },
    {
      "time": "2026-07-24",
      "value": 351.2553997802734
    }
  ],
  "analysis": null
}