{
  "ok": true,
  "cached": false,
  "ticker": "DOV",
  "price": 202.2,
  "above_50dma": false,
  "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": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2025-04-11",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Dover's Plant Move Miscue Overshadows Q2 Bookings Growth, RBC Capital Markets Says",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/dover-apos-plant-move-miscue-154844881.html",
      "published": "2026-07-24"
    },
    {
      "title": "Dover (DOV) Launches RevolveSD Series For Sterile Disconnection In Bioprocessing",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/healthcare/articles/dover-dov-launches-revolvesd-series-141423658.html",
      "published": "2026-07-24"
    },
    {
      "title": "Baird Adjusts Price Target on Dover to $270 From $279, Maintains Outperform Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/baird-adjusts-price-target-dover-133929535.html",
      "published": "2026-07-24"
    },
    {
      "title": "SpaceX initiated, PayPal upgraded: Wall Street's top analyst calls",
      "publisher": "The Fly",
      "link": "https://finance.yahoo.com/markets/stocks/articles/spacex-initiated-paypal-upgraded-wall-133248895.html",
      "published": "2026-07-24"
    },
    {
      "title": "5 Dividend Kings Have Raised Their Dividends for 70 Years: You May Not Know Any of Them",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/d4d60887-de9f-3d07-84ee-1b3e6d33d67f/5-dividend-kings-have-raised.html",
      "published": "2026-07-24"
    },
    {
      "title": "Here Are Friday’s Top Wall Street Analyst Research Calls: Albertsons, Blue Owl Capital, Cleveland-Cliffs, Chime Financial, Digital Realty, Dover, PayPal Holdings, SpaceX, and More",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/bfa1c847-c934-3c1c-87fc-7a5ad457ee0e/here-are-friday%E2%80%99s-top-wall.html",
      "published": "2026-07-24"
    },
    {
      "title": "RBC Cuts Price Target on Dover to $227 From $252, Keeps Sector Perform Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/rbc-cuts-price-target-dover-110620146.html",
      "published": "2026-07-24"
    },
    {
      "title": "BMO Capital Upgrades Dover to Outperform From Market Perform, Adjusts PT to $240 From $255",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/bmo-capital-upgrades-dover-outperform-093451348.html",
      "published": "2026-07-24"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 186.9600067138672,
      "high": 187.5399932861328,
      "low": 184,
      "close": 186.5,
      "volume": 1579900
    },
    {
      "time": "2025-07-28",
      "open": 187,
      "high": 187,
      "low": 184.57000732421875,
      "close": 184.92999267578125,
      "volume": 1105200
    },
    {
      "time": "2025-07-29",
      "open": 186.3300018310547,
      "high": 186.5399932861328,
      "low": 183.39999389648438,
      "close": 184.0500030517578,
      "volume": 955400
    },
    {
      "time": "2025-07-30",
      "open": 184.5800018310547,
      "high": 185.00999450683594,
      "low": 181.3800048828125,
      "close": 182.22000122070312,
      "volume": 1119800
    },
    {
      "time": "2025-07-31",
      "open": 181.57000732421875,
      "high": 183.52999877929688,
      "low": 180.67999267578125,
      "close": 181.13999938964844,
      "volume": 1212600
    },
    {
      "time": "2025-08-01",
      "open": 178.0500030517578,
      "high": 178.58999633789062,
      "low": 174.42999267578125,
      "close": 174.97000122070312,
      "volume": 1540700
    },
    {
      "time": "2025-08-04",
      "open": 175.72000122070312,
      "high": 176.47000122070312,
      "low": 175,
      "close": 176.10000610351562,
      "volume": 1043900
    },
    {
      "time": "2025-08-05",
      "open": 177.10000610351562,
      "high": 177.7899932861328,
      "low": 174.91000366210938,
      "close": 177.17999267578125,
      "volume": 1085100
    },
    {
      "time": "2025-08-06",
      "open": 177.5,
      "high": 177.75,
      "low": 174.05999755859375,
      "close": 174.3000030517578,
      "volume": 1285700
    },
    {
      "time": "2025-08-07",
      "open": 175.99000549316406,
      "high": 176.52000427246094,
      "low": 173.33999633789062,
      "close": 173.97000122070312,
      "volume": 721000
    },
    {
      "time": "2025-08-08",
      "open": 174.47000122070312,
      "high": 175.30999755859375,
      "low": 173.3000030517578,
      "close": 173.52000427246094,
      "volume": 608800
    },
    {
      "time": "2025-08-11",
      "open": 174.22000122070312,
      "high": 175.4499969482422,
      "low": 173.8300018310547,
      "close": 175.2899932861328,
      "volume": 1334000
    },
    {
      "time": "2025-08-12",
      "open": 176.42999267578125,
      "high": 178.08999633789062,
      "low": 175.75999450683594,
      "close": 177.99000549316406,
      "volume": 901600
    },
    {
      "time": "2025-08-13",
      "open": 178.77000427246094,
      "high": 182.91000366210938,
      "low": 178.63999938964844,
      "close": 182.8300018310547,
      "volume": 1119400
    },
    {
      "time": "2025-08-14",
      "open": 180.77000427246094,
      "high": 181.02000427246094,
      "low": 178.58999633789062,
      "close": 179.39999389648438,
      "volume": 772100
    },
    {
      "time": "2025-08-15",
      "open": 179.63999938964844,
      "high": 179.63999938964844,
      "low": 176.42999267578125,
      "close": 176.5399932861328,
      "volume": 620600
    },
    {
      "time": "2025-08-18",
      "open": 176.4199981689453,
      "high": 177.5399932861328,
      "low": 175.7100067138672,
      "close": 177.14999389648438,
      "volume": 555800
    },
    {
      "time": "2025-08-19",
      "open": 177.77000427246094,
      "high": 180.1699981689453,
      "low": 177.22000122070312,
      "close": 179.7100067138672,
      "volume": 1379000
    },
    {
      "time": "2025-08-20",
      "open": 179.13999938964844,
      "high": 179.60000610351562,
      "low": 177.74000549316406,
      "close": 178.74000549316406,
      "volume": 881100
    },
    {
      "time": "2025-08-21",
      "open": 178,
      "high": 179.42999267578125,
      "low": 177.07000732421875,
      "close": 177.41000366210938,
      "volume": 841900
    },
    {
      "time": "2025-08-22",
      "open": 178.72000122070312,
      "high": 183.83999633789062,
      "low": 178.5399932861328,
      "close": 183.07000732421875,
      "volume": 1059300
    },
    {
      "time": "2025-08-25",
      "open": 183.25999450683594,
      "high": 183.3300018310547,
      "low": 180.4600067138672,
      "close": 180.50999450683594,
      "volume": 514200
    },
    {
      "time": "2025-08-26",
      "open": 180.4499969482422,
      "high": 182.55999755859375,
      "low": 179.9600067138672,
      "close": 182.2100067138672,
      "volume": 1566000
    },
    {
      "time": "2025-08-27",
      "open": 181.50999450683594,
      "high": 183.67999267578125,
      "low": 181.27999877929688,
      "close": 182.7100067138672,
      "volume": 546300
    },
    {
      "time": "2025-08-28",
      "open": 182.80999755859375,
      "high": 183.42999267578125,
      "low": 181.00999450683594,
      "close": 181.58999633789062,
      "volume": 570300
    },
    {
      "time": "2025-08-29",
      "open": 180.89999389648438,
      "high": 181.57000732421875,
      "low": 178.64999389648438,
      "close": 178.86000061035156,
      "volume": 497000
    },
    {
      "time": "2025-09-02",
      "open": 176.6999969482422,
      "high": 176.80999755859375,
      "low": 174.3800048828125,
      "close": 175.77000427246094,
      "volume": 955400
    },
    {
      "time": "2025-09-03",
      "open": 175.49000549316406,
      "high": 175.99000549316406,
      "low": 173.9600067138672,
      "close": 174.72999572753906,
      "volume": 724100
    },
    {
      "time": "2025-09-04",
      "open": 174.74000549316406,
      "high": 178.39999389648438,
      "low": 174.25999450683594,
      "close": 178.36000061035156,
      "volume": 771600
    },
    {
      "time": "2025-09-05",
      "open": 178.9600067138672,
      "high": 180.47999572753906,
      "low": 176.60000610351562,
      "close": 177.75,
      "volume": 1047500
    },
    {
      "time": "2025-09-08",
      "open": 177.77000427246094,
      "high": 178.6300048828125,
      "low": 175.82000732421875,
      "close": 178,
      "volume": 1136100
    },
    {
      "time": "2025-09-09",
      "open": 177.52000427246094,
      "high": 177.52000427246094,
      "low": 174.0500030517578,
      "close": 174.67999267578125,
      "volume": 764700
    },
    {
      "time": "2025-09-10",
      "open": 175.19000244140625,
      "high": 177.86000061035156,
      "low": 174.94000244140625,
      "close": 175.63999938964844,
      "volume": 882300
    },
    {
      "time": "2025-09-11",
      "open": 175.7899932861328,
      "high": 178.61000061035156,
      "low": 175.7899932861328,
      "close": 178.10000610351562,
      "volume": 1031800
    },
    {
      "time": "2025-09-12",
      "open": 177.4499969482422,
      "high": 177.60000610351562,
      "low": 172.8800048828125,
      "close": 172.97999572753906,
      "volume": 1133100
    },
    {
      "time": "2025-09-15",
      "open": 173.11000061035156,
      "high": 173.86000061035156,
      "low": 171.69000244140625,
      "close": 171.94000244140625,
      "volume": 742900
    },
    {
      "time": "2025-09-16",
      "open": 171.89999389648438,
      "high": 172.86000061035156,
      "low": 171.0399932861328,
      "close": 172.57000732421875,
      "volume": 947300
    },
    {
      "time": "2025-09-17",
      "open": 173.24000549316406,
      "high": 175.80999755859375,
      "low": 170.3800048828125,
      "close": 171.4499969482422,
      "volume": 720400
    },
    {
      "time": "2025-09-18",
      "open": 172.67999267578125,
      "high": 174.3699951171875,
      "low": 171.9199981689453,
      "close": 172.8000030517578,
      "volume": 831400
    },
    {
      "time": "2025-09-19",
      "open": 173.14999389648438,
      "high": 173.55999755859375,
      "low": 170.88999938964844,
      "close": 171.33999633789062,
      "volume": 1492700
    },
    {
      "time": "2025-09-22",
      "open": 170.35000610351562,
      "high": 170.9499969482422,
      "low": 169.52000427246094,
      "close": 170.24000549316406,
      "volume": 855500
    },
    {
      "time": "2025-09-23",
      "open": 171.33999633789062,
      "high": 172.25999450683594,
      "low": 168.49000549316406,
      "close": 169.08999633789062,
      "volume": 1133200
    },
    {
      "time": "2025-09-24",
      "open": 169.07000732421875,
      "high": 169.75,
      "low": 167.0399932861328,
      "close": 167.2899932861328,
      "volume": 1205900
    },
    {
      "time": "2025-09-25",
      "open": 166.0800018310547,
      "high": 166.4499969482422,
      "low": 163.6999969482422,
      "close": 165.58999633789062,
      "volume": 1377800
    },
    {
      "time": "2025-09-26",
      "open": 166.47000122070312,
      "high": 168.25,
      "low": 165.5800018310547,
      "close": 167.99000549316406,
      "volume": 849600
    },
    {
      "time": "2025-09-29",
      "open": 168.97999572753906,
      "high": 169.00999450683594,
      "low": 166.24000549316406,
      "close": 166.63999938964844,
      "volume": 1304000
    },
    {
      "time": "2025-09-30",
      "open": 166.4199981689453,
      "high": 167.14999389648438,
      "low": 164.6199951171875,
      "close": 166.8300018310547,
      "volume": 1151300
    },
    {
      "time": "2025-10-01",
      "open": 165.39999389648438,
      "high": 167.47999572753906,
      "low": 165.32000732421875,
      "close": 166.39999389648438,
      "volume": 768700
    },
    {
      "time": "2025-10-02",
      "open": 166.7100067138672,
      "high": 168.17999267578125,
      "low": 166.07000732421875,
      "close": 166.75,
      "volume": 793400
    },
    {
      "time": "2025-10-03",
      "open": 166.49000549316406,
      "high": 168.32000732421875,
      "low": 166.33999633789062,
      "close": 166.61000061035156,
      "volume": 832600
    },
    {
      "time": "2025-10-06",
      "open": 167.67999267578125,
      "high": 167.75,
      "low": 165.1699981689453,
      "close": 166.52000427246094,
      "volume": 791300
    },
    {
      "time": "2025-10-07",
      "open": 167.3000030517578,
      "high": 167.33999633789062,
      "low": 164.22000122070312,
      "close": 164.58999633789062,
      "volume": 825500
    },
    {
      "time": "2025-10-08",
      "open": 165.41000366210938,
      "high": 166,
      "low": 163.72000122070312,
      "close": 164.75,
      "volume": 697000
    },
    {
      "time": "2025-10-09",
      "open": 165.41000366210938,
      "high": 165.4499969482422,
      "low": 162.0500030517578,
      "close": 162.3000030517578,
      "volume": 831200
    },
    {
      "time": "2025-10-10",
      "open": 163.2100067138672,
      "high": 164.05999755859375,
      "low": 160.39999389648438,
      "close": 161.4499969482422,
      "volume": 1681900
    },
    {
      "time": "2025-10-13",
      "open": 163.85000610351562,
      "high": 163.85000610351562,
      "low": 161.16000366210938,
      "close": 161.16000366210938,
      "volume": 1187200
    },
    {
      "time": "2025-10-14",
      "open": 159.17999267578125,
      "high": 163.6699981689453,
      "low": 158.97000122070312,
      "close": 162.5500030517578,
      "volume": 1093800
    },
    {
      "time": "2025-10-15",
      "open": 164.8000030517578,
      "high": 164.99000549316406,
      "low": 161.27999877929688,
      "close": 162.66000366210938,
      "volume": 1048000
    },
    {
      "time": "2025-10-16",
      "open": 163.52000427246094,
      "high": 166.3699951171875,
      "low": 163.3300018310547,
      "close": 166.1300048828125,
      "volume": 1945900
    },
    {
      "time": "2025-10-17",
      "open": 165.35000610351562,
      "high": 166.58999633789062,
      "low": 164.72999572753906,
      "close": 166.5,
      "volume": 2917400
    },
    {
      "time": "2025-10-20",
      "open": 167.64999389648438,
      "high": 169.35000610351562,
      "low": 166.92999267578125,
      "close": 168.9199981689453,
      "volume": 1165300
    },
    {
      "time": "2025-10-21",
      "open": 168.2899932861328,
      "high": 173.6300048828125,
      "low": 168.2899932861328,
      "close": 173.0399932861328,
      "volume": 1453300
    },
    {
      "time": "2025-10-22",
      "open": 172.9199981689453,
      "high": 173.5800018310547,
      "low": 167.33999633789062,
      "close": 167.61000061035156,
      "volume": 2069400
    },
    {
      "time": "2025-10-23",
      "open": 172.52000427246094,
      "high": 181.36000061035156,
      "low": 170,
      "close": 181.22000122070312,
      "volume": 2234500
    },
    {
      "time": "2025-10-24",
      "open": 180.8000030517578,
      "high": 180.8000030517578,
      "low": 177.39999389648438,
      "close": 177.42999267578125,
      "volume": 1575900
    },
    {
      "time": "2025-10-27",
      "open": 179.41000366210938,
      "high": 180.02000427246094,
      "low": 177.2899932861328,
      "close": 177.9600067138672,
      "volume": 1172300
    },
    {
      "time": "2025-10-28",
      "open": 178.44000244140625,
      "high": 179.9199981689453,
      "low": 177.3000030517578,
      "close": 179.7100067138672,
      "volume": 1125000
    },
    {
      "time": "2025-10-29",
      "open": 180.17999267578125,
      "high": 181.69000244140625,
      "low": 179.44000244140625,
      "close": 180.8000030517578,
      "volume": 1568100
    },
    {
      "time": "2025-10-30",
      "open": 180.07000732421875,
      "high": 185.39999389648438,
      "low": 179.6999969482422,
      "close": 180.13999938964844,
      "volume": 1223200
    },
    {
      "time": "2025-10-31",
      "open": 179.10000610351562,
      "high": 182.8699951171875,
      "low": 179.10000610351562,
      "close": 181.4600067138672,
      "volume": 1895600
    },
    {
      "time": "2025-11-03",
      "open": 180.7899932861328,
      "high": 180.7899932861328,
      "low": 176.99000549316406,
      "close": 178.16000366210938,
      "volume": 1122900
    },
    {
      "time": "2025-11-04",
      "open": 177.25,
      "high": 178.52000427246094,
      "low": 176.39999389648438,
      "close": 178.24000549316406,
      "volume": 696400
    },
    {
      "time": "2025-11-05",
      "open": 177.5800018310547,
      "high": 180.39999389648438,
      "low": 177.1999969482422,
      "close": 179.64999389648438,
      "volume": 647200
    },
    {
      "time": "2025-11-06",
      "open": 180.49000549316406,
      "high": 182.5,
      "low": 177.3000030517578,
      "close": 178.57000732421875,
      "volume": 801900
    },
    {
      "time": "2025-11-07",
      "open": 178.24000549316406,
      "high": 180.67999267578125,
      "low": 176.91000366210938,
      "close": 180.3300018310547,
      "volume": 868800
    },
    {
      "time": "2025-11-10",
      "open": 181.55999755859375,
      "high": 183.35000610351562,
      "low": 180.5500030517578,
      "close": 182.08999633789062,
      "volume": 937700
    },
    {
      "time": "2025-11-11",
      "open": 182.5500030517578,
      "high": 187.52000427246094,
      "low": 182.10000610351562,
      "close": 183.97000122070312,
      "volume": 1468300
    },
    {
      "time": "2025-11-12",
      "open": 183.3800048828125,
      "high": 185.8800048828125,
      "low": 183.32000732421875,
      "close": 183.6199951171875,
      "volume": 1244500
    },
    {
      "time": "2025-11-13",
      "open": 182.99000549316406,
      "high": 184.63999938964844,
      "low": 181.5800018310547,
      "close": 181.97000122070312,
      "volume": 1214200
    },
    {
      "time": "2025-11-14",
      "open": 180.97999572753906,
      "high": 184.2899932861328,
      "low": 180.7100067138672,
      "close": 183.1199951171875,
      "volume": 957800
    },
    {
      "time": "2025-11-17",
      "open": 182.41000366210938,
      "high": 182.8699951171875,
      "low": 179.97999572753906,
      "close": 180.0500030517578,
      "volume": 2147600
    },
    {
      "time": "2025-11-18",
      "open": 179.5399932861328,
      "high": 180.8800048828125,
      "low": 178.77000427246094,
      "close": 179.77999877929688,
      "volume": 1603400
    },
    {
      "time": "2025-11-19",
      "open": 179.6999969482422,
      "high": 181.35000610351562,
      "low": 179.1999969482422,
      "close": 179.63999938964844,
      "volume": 1171300
    },
    {
      "time": "2025-11-20",
      "open": 181.92999267578125,
      "high": 182.8000030517578,
      "low": 177.8699951171875,
      "close": 178.02999877929688,
      "volume": 1383900
    },
    {
      "time": "2025-11-21",
      "open": 178.69000244140625,
      "high": 184.30999755859375,
      "low": 178.32000732421875,
      "close": 183.5800018310547,
      "volume": 994200
    },
    {
      "time": "2025-11-24",
      "open": 183.47000122070312,
      "high": 184.00999450683594,
      "low": 181.66000366210938,
      "close": 183.0399932861328,
      "volume": 1192500
    },
    {
      "time": "2025-11-25",
      "open": 184.77999877929688,
      "high": 186.5800018310547,
      "low": 182.91000366210938,
      "close": 186.02000427246094,
      "volume": 729600
    },
    {
      "time": "2025-11-26",
      "open": 185.72000122070312,
      "high": 187.35000610351562,
      "low": 185.08999633789062,
      "close": 186.19000244140625,
      "volume": 768000
    },
    {
      "time": "2025-11-28",
      "open": 185.85000610351562,
      "high": 186.89999389648438,
      "low": 185.27999877929688,
      "close": 185.27999877929688,
      "volume": 422500
    },
    {
      "time": "2025-12-01",
      "open": 183.55999755859375,
      "high": 187.4499969482422,
      "low": 183.19000244140625,
      "close": 184.88999938964844,
      "volume": 958900
    },
    {
      "time": "2025-12-02",
      "open": 185.3800048828125,
      "high": 188,
      "low": 183.67999267578125,
      "close": 187.47999572753906,
      "volume": 1214200
    },
    {
      "time": "2025-12-03",
      "open": 187.9199981689453,
      "high": 190.33999633789062,
      "low": 187.47999572753906,
      "close": 190.27000427246094,
      "volume": 1005300
    },
    {
      "time": "2025-12-04",
      "open": 190.14999389648438,
      "high": 191.5399932861328,
      "low": 188.32000732421875,
      "close": 190.63999938964844,
      "volume": 896500
    },
    {
      "time": "2025-12-05",
      "open": 189.97999572753906,
      "high": 191.1699981689453,
      "low": 189.5800018310547,
      "close": 191.08999633789062,
      "volume": 770700
    },
    {
      "time": "2025-12-08",
      "open": 191.07000732421875,
      "high": 192.60000610351562,
      "low": 190.27999877929688,
      "close": 191.27999877929688,
      "volume": 949800
    },
    {
      "time": "2025-12-09",
      "open": 190.3300018310547,
      "high": 192.0800018310547,
      "low": 189.4499969482422,
      "close": 190.0800018310547,
      "volume": 1089500
    },
    {
      "time": "2025-12-10",
      "open": 190.83999633789062,
      "high": 196.4600067138672,
      "low": 189.9499969482422,
      "close": 195.6999969482422,
      "volume": 1043700
    },
    {
      "time": "2025-12-11",
      "open": 196.3699951171875,
      "high": 201.72000122070312,
      "low": 195.9199981689453,
      "close": 201.27999877929688,
      "volume": 1475700
    },
    {
      "time": "2025-12-12",
      "open": 201.88999938964844,
      "high": 203.69000244140625,
      "low": 199.0399932861328,
      "close": 199.1199951171875,
      "volume": 1272300
    },
    {
      "time": "2025-12-15",
      "open": 200.38999938964844,
      "high": 202.11000061035156,
      "low": 199.83999633789062,
      "close": 201.3000030517578,
      "volume": 1191300
    },
    {
      "time": "2025-12-16",
      "open": 201.3699951171875,
      "high": 202.22999572753906,
      "low": 195.42999267578125,
      "close": 196.61000061035156,
      "volume": 1286900
    },
    {
      "time": "2025-12-17",
      "open": 196.19000244140625,
      "high": 199.10000610351562,
      "low": 194.99000549316406,
      "close": 196.14999389648438,
      "volume": 1077600
    },
    {
      "time": "2025-12-18",
      "open": 197.42999267578125,
      "high": 198.82000732421875,
      "low": 195.47000122070312,
      "close": 196.07000732421875,
      "volume": 1224100
    },
    {
      "time": "2025-12-19",
      "open": 195.5500030517578,
      "high": 197.25,
      "low": 195.1199951171875,
      "close": 196.2100067138672,
      "volume": 2534500
    },
    {
      "time": "2025-12-22",
      "open": 196.32000732421875,
      "high": 199.6999969482422,
      "low": 196.32000732421875,
      "close": 199.50999450683594,
      "volume": 844400
    },
    {
      "time": "2025-12-23",
      "open": 199.42999267578125,
      "high": 200.4499969482422,
      "low": 198.7100067138672,
      "close": 199.9499969482422,
      "volume": 594900
    },
    {
      "time": "2025-12-24",
      "open": 200.25,
      "high": 200.9199981689453,
      "low": 199.2899932861328,
      "close": 199.55999755859375,
      "volume": 294900
    },
    {
      "time": "2025-12-26",
      "open": 199.86000061035156,
      "high": 200.39999389648438,
      "low": 199.27000427246094,
      "close": 200.14999389648438,
      "volume": 341900
    },
    {
      "time": "2025-12-29",
      "open": 200,
      "high": 200.0500030517578,
      "low": 198.52000427246094,
      "close": 199.02999877929688,
      "volume": 528100
    },
    {
      "time": "2025-12-30",
      "open": 198.60000610351562,
      "high": 198.7100067138672,
      "low": 197.3699951171875,
      "close": 197.77999877929688,
      "volume": 593400
    },
    {
      "time": "2025-12-31",
      "open": 197.86000061035156,
      "high": 198,
      "low": 194.88999938964844,
      "close": 195.24000549316406,
      "volume": 777200
    },
    {
      "time": "2026-01-02",
      "open": 195.17999267578125,
      "high": 197.5500030517578,
      "low": 193.88999938964844,
      "close": 195.75,
      "volume": 1327200
    },
    {
      "time": "2026-01-05",
      "open": 198.17999267578125,
      "high": 203.38999938964844,
      "low": 197.92999267578125,
      "close": 202.27000427246094,
      "volume": 1410100
    },
    {
      "time": "2026-01-06",
      "open": 202.27000427246094,
      "high": 203.80999755859375,
      "low": 199.50999450683594,
      "close": 203.5,
      "volume": 1409300
    },
    {
      "time": "2026-01-07",
      "open": 203.4499969482422,
      "high": 204.24000549316406,
      "low": 199.1199951171875,
      "close": 199.3800048828125,
      "volume": 1078900
    },
    {
      "time": "2026-01-08",
      "open": 198.8300018310547,
      "high": 203.1199951171875,
      "low": 197.32000732421875,
      "close": 201.99000549316406,
      "volume": 813700
    },
    {
      "time": "2026-01-09",
      "open": 202.88999938964844,
      "high": 203.05999755859375,
      "low": 200.77000427246094,
      "close": 201.88999938964844,
      "volume": 992400
    },
    {
      "time": "2026-01-12",
      "open": 201.8699951171875,
      "high": 203.8300018310547,
      "low": 200.69000244140625,
      "close": 203.44000244140625,
      "volume": 980500
    },
    {
      "time": "2026-01-13",
      "open": 204,
      "high": 205.16000366210938,
      "low": 202.94000244140625,
      "close": 204.39999389648438,
      "volume": 751500
    },
    {
      "time": "2026-01-14",
      "open": 204.49000549316406,
      "high": 205.3800048828125,
      "low": 202.44000244140625,
      "close": 204.33999633789062,
      "volume": 890500
    },
    {
      "time": "2026-01-15",
      "open": 205.67999267578125,
      "high": 208.13999938964844,
      "low": 204.6300048828125,
      "close": 205.86000061035156,
      "volume": 1148500
    },
    {
      "time": "2026-01-16",
      "open": 205.8800048828125,
      "high": 207.60000610351562,
      "low": 205.5,
      "close": 206.61000061035156,
      "volume": 1701300
    },
    {
      "time": "2026-01-20",
      "open": 203.25999450683594,
      "high": 204.61000061035156,
      "low": 200.3800048828125,
      "close": 201.27000427246094,
      "volume": 1411200
    },
    {
      "time": "2026-01-21",
      "open": 203.25,
      "high": 209.75,
      "low": 202.60000610351562,
      "close": 208.5500030517578,
      "volume": 1544200
    },
    {
      "time": "2026-01-22",
      "open": 209.88999938964844,
      "high": 210.75,
      "low": 207.77000427246094,
      "close": 209.42999267578125,
      "volume": 1166700
    },
    {
      "time": "2026-01-23",
      "open": 208.89999389648438,
      "high": 208.89999389648438,
      "low": 206.19000244140625,
      "close": 206.7100067138672,
      "volume": 1185300
    },
    {
      "time": "2026-01-26",
      "open": 207.47999572753906,
      "high": 208.3300018310547,
      "low": 206.1199951171875,
      "close": 207.6999969482422,
      "volume": 864700
    },
    {
      "time": "2026-01-27",
      "open": 208.47999572753906,
      "high": 209,
      "low": 207.00999450683594,
      "close": 207.25999450683594,
      "volume": 848100
    },
    {
      "time": "2026-01-28",
      "open": 207.27999877929688,
      "high": 208.55999755859375,
      "low": 204.3000030517578,
      "close": 206,
      "volume": 1392900
    },
    {
      "time": "2026-01-29",
      "open": 208.5399932861328,
      "high": 209,
      "low": 197.97000122070312,
      "close": 202.52999877929688,
      "volume": 3182600
    },
    {
      "time": "2026-01-30",
      "open": 200.35000610351562,
      "high": 205.5800018310547,
      "low": 199.85000610351562,
      "close": 201.49000549316406,
      "volume": 2050600
    },
    {
      "time": "2026-02-02",
      "open": 201.5,
      "high": 208.3000030517578,
      "low": 201.5,
      "close": 207.32000732421875,
      "volume": 1827000
    },
    {
      "time": "2026-02-03",
      "open": 207.55999755859375,
      "high": 211.8800048828125,
      "low": 207.39999389648438,
      "close": 211.66000366210938,
      "volume": 1819200
    },
    {
      "time": "2026-02-04",
      "open": 212.86000061035156,
      "high": 220.47999572753906,
      "low": 212.86000061035156,
      "close": 220.02000427246094,
      "volume": 2155500
    },
    {
      "time": "2026-02-05",
      "open": 219.44000244140625,
      "high": 219.88999938964844,
      "low": 215.86000061035156,
      "close": 217.5500030517578,
      "volume": 1731800
    },
    {
      "time": "2026-02-06",
      "open": 220.00999450683594,
      "high": 224.02999877929688,
      "low": 218.85000610351562,
      "close": 223.66000366210938,
      "volume": 1209000
    },
    {
      "time": "2026-02-09",
      "open": 222.9499969482422,
      "high": 225.22999572753906,
      "low": 222.10000610351562,
      "close": 224.99000549316406,
      "volume": 1283800
    },
    {
      "time": "2026-02-10",
      "open": 224.4600067138672,
      "high": 230.36000061035156,
      "low": 224.16000366210938,
      "close": 229.47999572753906,
      "volume": 1392300
    },
    {
      "time": "2026-02-11",
      "open": 230.80999755859375,
      "high": 233.8800048828125,
      "low": 230.14999389648438,
      "close": 233.07000732421875,
      "volume": 1301400
    },
    {
      "time": "2026-02-12",
      "open": 234.61000061035156,
      "high": 237.5399932861328,
      "low": 229.9499969482422,
      "close": 230.57000732421875,
      "volume": 2026100
    },
    {
      "time": "2026-02-13",
      "open": 230.8000030517578,
      "high": 233.91000366210938,
      "low": 225.25999450683594,
      "close": 231.6300048828125,
      "volume": 1780000
    },
    {
      "time": "2026-02-17",
      "open": 229.42999267578125,
      "high": 234.00999450683594,
      "low": 229.42999267578125,
      "close": 233.25,
      "volume": 1403800
    },
    {
      "time": "2026-02-18",
      "open": 233.52000427246094,
      "high": 234.72999572753906,
      "low": 231.13999938964844,
      "close": 232.0800018310547,
      "volume": 1392800
    },
    {
      "time": "2026-02-19",
      "open": 231.1199951171875,
      "high": 233.19000244140625,
      "low": 230.82000732421875,
      "close": 232.52000427246094,
      "volume": 968200
    },
    {
      "time": "2026-02-20",
      "open": 232.14999389648438,
      "high": 236.69000244140625,
      "low": 231.02000427246094,
      "close": 233.30999755859375,
      "volume": 1421600
    },
    {
      "time": "2026-02-23",
      "open": 232.82000732421875,
      "high": 234,
      "low": 228.5800018310547,
      "close": 230.72999572753906,
      "volume": 1086000
    },
    {
      "time": "2026-02-24",
      "open": 231.3300018310547,
      "high": 233.85000610351562,
      "low": 229.91000366210938,
      "close": 231.35000610351562,
      "volume": 1048600
    },
    {
      "time": "2026-02-25",
      "open": 231.88999938964844,
      "high": 232.49000549316406,
      "low": 224.3300018310547,
      "close": 226.72999572753906,
      "volume": 1292900
    },
    {
      "time": "2026-02-26",
      "open": 227.67999267578125,
      "high": 228.83999633789062,
      "low": 224.22000122070312,
      "close": 227.13999938964844,
      "volume": 890000
    },
    {
      "time": "2026-02-27",
      "open": 224.60000610351562,
      "high": 225.60000610351562,
      "low": 222.0399932861328,
      "close": 225.5,
      "volume": 1555200
    },
    {
      "time": "2026-03-02",
      "open": 220.17999267578125,
      "high": 226.42999267578125,
      "low": 217.69000244140625,
      "close": 226.39999389648438,
      "volume": 1272000
    },
    {
      "time": "2026-03-03",
      "open": 219.4600067138672,
      "high": 221.77000427246094,
      "low": 217.22000122070312,
      "close": 220.75999450683594,
      "volume": 1432500
    },
    {
      "time": "2026-03-04",
      "open": 221.13999938964844,
      "high": 222.1300048828125,
      "low": 219.66000366210938,
      "close": 221.83999633789062,
      "volume": 1111500
    },
    {
      "time": "2026-03-05",
      "open": 220.0399932861328,
      "high": 220.74000549316406,
      "low": 213.60000610351562,
      "close": 215.5800018310547,
      "volume": 1625800
    },
    {
      "time": "2026-03-06",
      "open": 211.72999572753906,
      "high": 211.72999572753906,
      "low": 206.8800048828125,
      "close": 208.4199981689453,
      "volume": 1955500
    },
    {
      "time": "2026-03-09",
      "open": 204.72000122070312,
      "high": 211.25999450683594,
      "low": 201.7899932861328,
      "close": 211,
      "volume": 1334400
    },
    {
      "time": "2026-03-10",
      "open": 211.5,
      "high": 214.16000366210938,
      "low": 208.52999877929688,
      "close": 210.25999450683594,
      "volume": 819100
    },
    {
      "time": "2026-03-11",
      "open": 209.10000610351562,
      "high": 210.8000030517578,
      "low": 206.9199981689453,
      "close": 210.33999633789062,
      "volume": 930200
    },
    {
      "time": "2026-03-12",
      "open": 207.86000061035156,
      "high": 208.44000244140625,
      "low": 203.25,
      "close": 203.8000030517578,
      "volume": 1255900
    },
    {
      "time": "2026-03-13",
      "open": 205.39999389648438,
      "high": 206.47000122070312,
      "low": 201.97000122070312,
      "close": 203.92999267578125,
      "volume": 709900
    },
    {
      "time": "2026-03-16",
      "open": 206.57000732421875,
      "high": 208.75,
      "low": 205.50999450683594,
      "close": 207.4199981689453,
      "volume": 915400
    },
    {
      "time": "2026-03-17",
      "open": 211.32000732421875,
      "high": 215.7100067138672,
      "low": 208.47000122070312,
      "close": 213.82000732421875,
      "volume": 1625800
    },
    {
      "time": "2026-03-18",
      "open": 213.25999450683594,
      "high": 214.5399932861328,
      "low": 211.47000122070312,
      "close": 212.22999572753906,
      "volume": 1056400
    },
    {
      "time": "2026-03-19",
      "open": 209.2899932861328,
      "high": 212.99000549316406,
      "low": 207.75,
      "close": 211.49000549316406,
      "volume": 1097000
    },
    {
      "time": "2026-03-20",
      "open": 210.4199981689453,
      "high": 213.42999267578125,
      "low": 207.6999969482422,
      "close": 209.3699951171875,
      "volume": 1922900
    },
    {
      "time": "2026-03-23",
      "open": 214.97000122070312,
      "high": 216.08999633789062,
      "low": 212.0800018310547,
      "close": 212.2899932861328,
      "volume": 1291900
    },
    {
      "time": "2026-03-24",
      "open": 209.91000366210938,
      "high": 216.47999572753906,
      "low": 209.3300018310547,
      "close": 215.5800018310547,
      "volume": 900100
    },
    {
      "time": "2026-03-25",
      "open": 217.9600067138672,
      "high": 218.77999877929688,
      "low": 211.75,
      "close": 215.16000366210938,
      "volume": 939900
    },
    {
      "time": "2026-03-26",
      "open": 213.27000427246094,
      "high": 215.35000610351562,
      "low": 209.08999633789062,
      "close": 209.2100067138672,
      "volume": 919300
    },
    {
      "time": "2026-03-27",
      "open": 209,
      "high": 210.13999938964844,
      "low": 205.82000732421875,
      "close": 206.60000610351562,
      "volume": 942900
    },
    {
      "time": "2026-03-30",
      "open": 208.30999755859375,
      "high": 208.63999938964844,
      "low": 201.67999267578125,
      "close": 202.80999755859375,
      "volume": 813200
    },
    {
      "time": "2026-03-31",
      "open": 206.0399932861328,
      "high": 210.3699951171875,
      "low": 204.57000732421875,
      "close": 208.4499969482422,
      "volume": 860700
    },
    {
      "time": "2026-04-01",
      "open": 210.0800018310547,
      "high": 211.88999938964844,
      "low": 206.99000549316406,
      "close": 207.3000030517578,
      "volume": 1178500
    },
    {
      "time": "2026-04-02",
      "open": 202,
      "high": 208.25,
      "low": 200.6300048828125,
      "close": 205.3800048828125,
      "volume": 918000
    },
    {
      "time": "2026-04-06",
      "open": 204.22000122070312,
      "high": 207.52999877929688,
      "low": 204.1300048828125,
      "close": 207.47999572753906,
      "volume": 652500
    },
    {
      "time": "2026-04-07",
      "open": 206.6999969482422,
      "high": 207.8800048828125,
      "low": 205.00999450683594,
      "close": 207.5399932861328,
      "volume": 785800
    },
    {
      "time": "2026-04-08",
      "open": 215.22000122070312,
      "high": 217.5399932861328,
      "low": 213.52999877929688,
      "close": 216.69000244140625,
      "volume": 1041900
    },
    {
      "time": "2026-04-09",
      "open": 215.86000061035156,
      "high": 219.55999755859375,
      "low": 215.74000549316406,
      "close": 218.32000732421875,
      "volume": 947700
    },
    {
      "time": "2026-04-10",
      "open": 219.24000549316406,
      "high": 219.24000549316406,
      "low": 217.05999755859375,
      "close": 217.1199951171875,
      "volume": 721000
    },
    {
      "time": "2026-04-13",
      "open": 216.82000732421875,
      "high": 219.36000061035156,
      "low": 214.02999877929688,
      "close": 219.24000549316406,
      "volume": 969100
    },
    {
      "time": "2026-04-14",
      "open": 219.25,
      "high": 220.3000030517578,
      "low": 216.9199981689453,
      "close": 218.47999572753906,
      "volume": 788100
    },
    {
      "time": "2026-04-15",
      "open": 217.66000366210938,
      "high": 217.66000366210938,
      "low": 212.0399932861328,
      "close": 215.4600067138672,
      "volume": 994400
    },
    {
      "time": "2026-04-16",
      "open": 215.52999877929688,
      "high": 218.3800048828125,
      "low": 213.77999877929688,
      "close": 214.1699981689453,
      "volume": 793000
    },
    {
      "time": "2026-04-17",
      "open": 216,
      "high": 222.13999938964844,
      "low": 215.63999938964844,
      "close": 219.07000732421875,
      "volume": 2560100
    },
    {
      "time": "2026-04-20",
      "open": 218.32000732421875,
      "high": 222.6999969482422,
      "low": 218.32000732421875,
      "close": 221.89999389648438,
      "volume": 753500
    },
    {
      "time": "2026-04-21",
      "open": 221.77000427246094,
      "high": 224.11000061035156,
      "low": 219.72000122070312,
      "close": 220.27999877929688,
      "volume": 922800
    },
    {
      "time": "2026-04-22",
      "open": 221.5800018310547,
      "high": 221.5800018310547,
      "low": 215.60000610351562,
      "close": 216.1699981689453,
      "volume": 862600
    },
    {
      "time": "2026-04-23",
      "open": 222.61000061035156,
      "high": 232.7100067138672,
      "low": 221.22999572753906,
      "close": 228.14999389648438,
      "volume": 2386500
    },
    {
      "time": "2026-04-24",
      "open": 228.82000732421875,
      "high": 230.52999877929688,
      "low": 223.64999389648438,
      "close": 224.77999877929688,
      "volume": 1122700
    },
    {
      "time": "2026-04-27",
      "open": 225.97999572753906,
      "high": 227.97999572753906,
      "low": 223.1300048828125,
      "close": 226.22999572753906,
      "volume": 935600
    },
    {
      "time": "2026-04-28",
      "open": 226.10000610351562,
      "high": 226.3000030517578,
      "low": 222.58999633789062,
      "close": 224.13999938964844,
      "volume": 1107200
    },
    {
      "time": "2026-04-29",
      "open": 224.13999938964844,
      "high": 225.42999267578125,
      "low": 220.27999877929688,
      "close": 222.25,
      "volume": 671900
    },
    {
      "time": "2026-04-30",
      "open": 222.27999877929688,
      "high": 227.5800018310547,
      "low": 221.32000732421875,
      "close": 226.41000366210938,
      "volume": 1313600
    },
    {
      "time": "2026-05-01",
      "open": 226.86000061035156,
      "high": 227.11000061035156,
      "low": 223.47999572753906,
      "close": 225.7899932861328,
      "volume": 763300
    },
    {
      "time": "2026-05-04",
      "open": 224.72000122070312,
      "high": 224.72000122070312,
      "low": 218.97000122070312,
      "close": 220.86000061035156,
      "volume": 1076600
    },
    {
      "time": "2026-05-05",
      "open": 222.58999633789062,
      "high": 225.4499969482422,
      "low": 220.55999755859375,
      "close": 223.47000122070312,
      "volume": 800300
    },
    {
      "time": "2026-05-06",
      "open": 227.50999450683594,
      "high": 230.72999572753906,
      "low": 226.27999877929688,
      "close": 227.17999267578125,
      "volume": 997700
    },
    {
      "time": "2026-05-07",
      "open": 227.94000244140625,
      "high": 228.35000610351562,
      "low": 219.8000030517578,
      "close": 220.89999389648438,
      "volume": 943600
    },
    {
      "time": "2026-05-08",
      "open": 221.88999938964844,
      "high": 221.88999938964844,
      "low": 218.8000030517578,
      "close": 219.8300018310547,
      "volume": 711700
    },
    {
      "time": "2026-05-11",
      "open": 220.4600067138672,
      "high": 221.75999450683594,
      "low": 218.85000610351562,
      "close": 219.97000122070312,
      "volume": 652100
    },
    {
      "time": "2026-05-12",
      "open": 219.97000122070312,
      "high": 220.47999572753906,
      "low": 214.83999633789062,
      "close": 216.7100067138672,
      "volume": 775400
    },
    {
      "time": "2026-05-13",
      "open": 217.25999450683594,
      "high": 217.44000244140625,
      "low": 214.00999450683594,
      "close": 214.6199951171875,
      "volume": 608800
    },
    {
      "time": "2026-05-14",
      "open": 216.1999969482422,
      "high": 216.82000732421875,
      "low": 213.39999389648438,
      "close": 214.36000061035156,
      "volume": 735400
    },
    {
      "time": "2026-05-15",
      "open": 211.8699951171875,
      "high": 212.97999572753906,
      "low": 209.8800048828125,
      "close": 210.77000427246094,
      "volume": 657800
    },
    {
      "time": "2026-05-18",
      "open": 210.9499969482422,
      "high": 212.1199951171875,
      "low": 209.1999969482422,
      "close": 210.8300018310547,
      "volume": 654100
    },
    {
      "time": "2026-05-19",
      "open": 209.3000030517578,
      "high": 209.77000427246094,
      "low": 205.60000610351562,
      "close": 207.5500030517578,
      "volume": 1112000
    },
    {
      "time": "2026-05-20",
      "open": 208.5,
      "high": 211.11000061035156,
      "low": 205.72000122070312,
      "close": 210.97999572753906,
      "volume": 718600
    },
    {
      "time": "2026-05-21",
      "open": 209.64999389648438,
      "high": 209.9600067138672,
      "low": 206.16000366210938,
      "close": 207.77000427246094,
      "volume": 912200
    },
    {
      "time": "2026-05-22",
      "open": 209.22999572753906,
      "high": 210.83999633789062,
      "low": 207.27000427246094,
      "close": 209.89999389648438,
      "volume": 566600
    },
    {
      "time": "2026-05-26",
      "open": 212.13999938964844,
      "high": 215.9499969482422,
      "low": 211.9600067138672,
      "close": 215.39999389648438,
      "volume": 924200
    },
    {
      "time": "2026-05-27",
      "open": 215.72999572753906,
      "high": 216.39999389648438,
      "low": 212.39999389648438,
      "close": 213.3699951171875,
      "volume": 661200
    },
    {
      "time": "2026-05-28",
      "open": 211.9600067138672,
      "high": 213,
      "low": 209.3000030517578,
      "close": 212.50999450683594,
      "volume": 645400
    },
    {
      "time": "2026-05-29",
      "open": 211.99000549316406,
      "high": 213.27000427246094,
      "low": 209.8699951171875,
      "close": 211.36000061035156,
      "volume": 1303100
    },
    {
      "time": "2026-06-01",
      "open": 208.2100067138672,
      "high": 208.3699951171875,
      "low": 204.52000427246094,
      "close": 207.5399932861328,
      "volume": 673600
    },
    {
      "time": "2026-06-02",
      "open": 208.5800018310547,
      "high": 212.50999450683594,
      "low": 208.5800018310547,
      "close": 211.83999633789062,
      "volume": 519500
    },
    {
      "time": "2026-06-03",
      "open": 210.19000244140625,
      "high": 217.24000549316406,
      "low": 210.19000244140625,
      "close": 213.50999450683594,
      "volume": 842200
    },
    {
      "time": "2026-06-04",
      "open": 216.72999572753906,
      "high": 216.72999572753906,
      "low": 212.05999755859375,
      "close": 213.47000122070312,
      "volume": 1136800
    },
    {
      "time": "2026-06-05",
      "open": 213.60000610351562,
      "high": 215.7100067138672,
      "low": 212.3000030517578,
      "close": 214.75999450683594,
      "volume": 778300
    },
    {
      "time": "2026-06-08",
      "open": 214.77000427246094,
      "high": 217.9600067138672,
      "low": 214.0399932861328,
      "close": 216.19000244140625,
      "volume": 804100
    },
    {
      "time": "2026-06-09",
      "open": 218.11000061035156,
      "high": 222.74000549316406,
      "low": 217.6300048828125,
      "close": 220.97000122070312,
      "volume": 775700
    },
    {
      "time": "2026-06-10",
      "open": 220.86000061035156,
      "high": 223.38999938964844,
      "low": 213.3300018310547,
      "close": 213.75999450683594,
      "volume": 802900
    },
    {
      "time": "2026-06-11",
      "open": 215.63999938964844,
      "high": 220.2899932861328,
      "low": 214.47000122070312,
      "close": 218.52999877929688,
      "volume": 1019500
    },
    {
      "time": "2026-06-12",
      "open": 220.77999877929688,
      "high": 221.3300018310547,
      "low": 216.2899932861328,
      "close": 217.42999267578125,
      "volume": 1301500
    },
    {
      "time": "2026-06-15",
      "open": 221.72000122070312,
      "high": 223.47999572753906,
      "low": 219.91000366210938,
      "close": 220.6699981689453,
      "volume": 811000
    },
    {
      "time": "2026-06-16",
      "open": 222.25999450683594,
      "high": 225.5800018310547,
      "low": 222.1199951171875,
      "close": 222.6300048828125,
      "volume": 726900
    },
    {
      "time": "2026-06-17",
      "open": 222.94000244140625,
      "high": 228.0500030517578,
      "low": 220.10000610351562,
      "close": 220.7899932861328,
      "volume": 1271600
    },
    {
      "time": "2026-06-18",
      "open": 223.27000427246094,
      "high": 226.22000122070312,
      "low": 222.27999877929688,
      "close": 223.57000732421875,
      "volume": 2560900
    },
    {
      "time": "2026-06-22",
      "open": 223.85000610351562,
      "high": 229.4600067138672,
      "low": 222.99000549316406,
      "close": 229.39999389648438,
      "volume": 1164100
    },
    {
      "time": "2026-06-23",
      "open": 225.25,
      "high": 227.13999938964844,
      "low": 221.85000610351562,
      "close": 223.5399932861328,
      "volume": 1033800
    },
    {
      "time": "2026-06-24",
      "open": 224.3300018310547,
      "high": 226.74000549316406,
      "low": 223.33999633789062,
      "close": 224.30999755859375,
      "volume": 1039600
    },
    {
      "time": "2026-06-25",
      "open": 227.22000122070312,
      "high": 233.64999389648438,
      "low": 224.58999633789062,
      "close": 230.72999572753906,
      "volume": 681700
    },
    {
      "time": "2026-06-26",
      "open": 229.58999633789062,
      "high": 229.58999633789062,
      "low": 224.3800048828125,
      "close": 225.9600067138672,
      "volume": 1733700
    },
    {
      "time": "2026-06-29",
      "open": 224.7899932861328,
      "high": 226.5,
      "low": 222.41000366210938,
      "close": 224,
      "volume": 964400
    },
    {
      "time": "2026-06-30",
      "open": 225.5800018310547,
      "high": 226.22000122070312,
      "low": 223.2899932861328,
      "close": 224.27999877929688,
      "volume": 960200
    },
    {
      "time": "2026-07-01",
      "open": 222.92999267578125,
      "high": 223.50999450683594,
      "low": 217.13999938964844,
      "close": 217.1699981689453,
      "volume": 1389300
    },
    {
      "time": "2026-07-02",
      "open": 217.97000122070312,
      "high": 218.25,
      "low": 211.8300018310547,
      "close": 213.7100067138672,
      "volume": 1136800
    },
    {
      "time": "2026-07-06",
      "open": 213.05999755859375,
      "high": 215.5,
      "low": 210.2100067138672,
      "close": 214.74000549316406,
      "volume": 1632600
    },
    {
      "time": "2026-07-07",
      "open": 213.0399932861328,
      "high": 214.69000244140625,
      "low": 210.4199981689453,
      "close": 214.0500030517578,
      "volume": 1542600
    },
    {
      "time": "2026-07-08",
      "open": 213.07000732421875,
      "high": 213.11000061035156,
      "low": 208.8300018310547,
      "close": 211.47000122070312,
      "volume": 907600
    },
    {
      "time": "2026-07-09",
      "open": 214,
      "high": 214.60000610351562,
      "low": 210.2899932861328,
      "close": 211.57000732421875,
      "volume": 1136400
    },
    {
      "time": "2026-07-10",
      "open": 212.82000732421875,
      "high": 217.55999755859375,
      "low": 212.11000061035156,
      "close": 215.3300018310547,
      "volume": 1048600
    },
    {
      "time": "2026-07-13",
      "open": 215.3300018310547,
      "high": 217.50999450683594,
      "low": 213.36000061035156,
      "close": 214.27000427246094,
      "volume": 726800
    },
    {
      "time": "2026-07-14",
      "open": 217.41000366210938,
      "high": 217.80999755859375,
      "low": 213.05999755859375,
      "close": 214.14999389648438,
      "volume": 602600
    },
    {
      "time": "2026-07-15",
      "open": 214,
      "high": 215.82000732421875,
      "low": 208.88999938964844,
      "close": 212.25999450683594,
      "volume": 997800
    },
    {
      "time": "2026-07-16",
      "open": 212.02999877929688,
      "high": 217.99000549316406,
      "low": 211.94000244140625,
      "close": 217.50999450683594,
      "volume": 848200
    },
    {
      "time": "2026-07-17",
      "open": 214.22999572753906,
      "high": 218.67999267578125,
      "low": 213.4199981689453,
      "close": 214.17999267578125,
      "volume": 851200
    },
    {
      "time": "2026-07-20",
      "open": 214.67999267578125,
      "high": 215.75999450683594,
      "low": 208.97000122070312,
      "close": 209.6300048828125,
      "volume": 828500
    },
    {
      "time": "2026-07-21",
      "open": 211.72999572753906,
      "high": 213.8300018310547,
      "low": 208.2100067138672,
      "close": 211.4199981689453,
      "volume": 745100
    },
    {
      "time": "2026-07-22",
      "open": 212.17999267578125,
      "high": 215.0800018310547,
      "low": 210.82000732421875,
      "close": 214.52999877929688,
      "volume": 1131000
    },
    {
      "time": "2026-07-23",
      "open": 201.4600067138672,
      "high": 203,
      "low": 193.75,
      "close": 197.8000030517578,
      "volume": 4096300
    },
    {
      "time": "2026-07-24",
      "open": 200.75,
      "high": 204.94000244140625,
      "low": 200,
      "close": 202.1999969482422,
      "volume": 2321900
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 175.6486001586914
    },
    {
      "time": "2025-10-06",
      "value": 175.24900024414063
    },
    {
      "time": "2025-10-07",
      "value": 174.8422003173828
    },
    {
      "time": "2025-10-08",
      "value": 174.45620025634764
    },
    {
      "time": "2025-10-09",
      "value": 174.05780029296875
    },
    {
      "time": "2025-10-10",
      "value": 173.66400024414062
    },
    {
      "time": "2025-10-13",
      "value": 173.38780029296876
    },
    {
      "time": "2025-10-14",
      "value": 173.11680023193358
    },
    {
      "time": "2025-10-15",
      "value": 172.82640045166016
    },
    {
      "time": "2025-10-16",
      "value": 172.66300048828126
    },
    {
      "time": "2025-10-17",
      "value": 172.5136004638672
    },
    {
      "time": "2025-10-20",
      "value": 172.42160034179688
    },
    {
      "time": "2025-10-21",
      "value": 172.3766003417969
    },
    {
      "time": "2025-10-22",
      "value": 172.16900024414062
    },
    {
      "time": "2025-10-23",
      "value": 172.1368002319336
    },
    {
      "time": "2025-10-24",
      "value": 172.09740020751954
    },
    {
      "time": "2025-10-27",
      "value": 172.12580047607423
    },
    {
      "time": "2025-10-28",
      "value": 172.17700073242187
    },
    {
      "time": "2025-10-29",
      "value": 172.19880065917968
    },
    {
      "time": "2025-10-30",
      "value": 172.22680053710937
    },
    {
      "time": "2025-10-31",
      "value": 172.30780059814452
    },
    {
      "time": "2025-11-03",
      "value": 172.20960052490236
    },
    {
      "time": "2025-11-04",
      "value": 172.1642007446289
    },
    {
      "time": "2025-11-05",
      "value": 172.11300048828124
    },
    {
      "time": "2025-11-06",
      "value": 172.0302005004883
    },
    {
      "time": "2025-11-07",
      "value": 172.00500061035157
    },
    {
      "time": "2025-11-10",
      "value": 172.06960052490234
    },
    {
      "time": "2025-11-11",
      "value": 172.2336004638672
    },
    {
      "time": "2025-11-12",
      "value": 172.41140045166014
    },
    {
      "time": "2025-11-13",
      "value": 172.4836004638672
    },
    {
      "time": "2025-11-14",
      "value": 172.59100036621095
    },
    {
      "time": "2025-11-17",
      "value": 172.63200042724608
    },
    {
      "time": "2025-11-18",
      "value": 172.73400054931642
    },
    {
      "time": "2025-11-19",
      "value": 172.8140005493164
    },
    {
      "time": "2025-11-20",
      "value": 172.81260040283203
    },
    {
      "time": "2025-11-21",
      "value": 173.02460052490235
    },
    {
      "time": "2025-11-24",
      "value": 173.24660034179686
    },
    {
      "time": "2025-11-25",
      "value": 173.51560028076173
    },
    {
      "time": "2025-11-26",
      "value": 173.810400390625
    },
    {
      "time": "2025-11-28",
      "value": 174.06000030517578
    },
    {
      "time": "2025-12-01",
      "value": 174.33100036621093
    },
    {
      "time": "2025-12-02",
      "value": 174.67580017089844
    },
    {
      "time": "2025-12-03",
      "value": 175.09940032958986
    },
    {
      "time": "2025-12-04",
      "value": 175.56640045166014
    },
    {
      "time": "2025-12-05",
      "value": 176.07640045166016
    },
    {
      "time": "2025-12-08",
      "value": 176.54220031738282
    },
    {
      "time": "2025-12-09",
      "value": 177.01100036621094
    },
    {
      "time": "2025-12-10",
      "value": 177.5884002685547
    },
    {
      "time": "2025-12-11",
      "value": 178.28600036621094
    },
    {
      "time": "2025-12-12",
      "value": 178.9334002685547
    },
    {
      "time": "2025-12-15",
      "value": 179.6272003173828
    },
    {
      "time": "2025-12-16",
      "value": 180.22900024414062
    },
    {
      "time": "2025-12-17",
      "value": 180.8602001953125
    },
    {
      "time": "2025-12-18",
      "value": 181.48660034179687
    },
    {
      "time": "2025-12-19",
      "value": 182.16480041503905
    },
    {
      "time": "2025-12-22",
      "value": 182.92600036621093
    },
    {
      "time": "2025-12-23",
      "value": 183.7018002319336
    },
    {
      "time": "2025-12-24",
      "value": 184.4420001220703
    },
    {
      "time": "2025-12-26",
      "value": 185.19179992675782
    },
    {
      "time": "2025-12-29",
      "value": 185.8497998046875
    },
    {
      "time": "2025-12-30",
      "value": 186.47539978027345
    },
    {
      "time": "2025-12-31",
      "value": 187.00179992675783
    },
    {
      "time": "2026-01-02",
      "value": 187.45600006103516
    },
    {
      "time": "2026-01-05",
      "value": 188.14920013427735
    },
    {
      "time": "2026-01-06",
      "value": 188.5948001098633
    },
    {
      "time": "2026-01-07",
      "value": 189.03380035400392
    },
    {
      "time": "2026-01-08",
      "value": 189.51440032958985
    },
    {
      "time": "2026-01-09",
      "value": 189.95800018310547
    },
    {
      "time": "2026-01-12",
      "value": 190.41080017089843
    },
    {
      "time": "2026-01-13",
      "value": 190.89600006103515
    },
    {
      "time": "2026-01-14",
      "value": 191.35359985351562
    },
    {
      "time": "2026-01-15",
      "value": 191.90759979248048
    },
    {
      "time": "2026-01-16",
      "value": 192.47499969482422
    },
    {
      "time": "2026-01-20",
      "value": 192.90739990234374
    },
    {
      "time": "2026-01-21",
      "value": 193.50699981689453
    },
    {
      "time": "2026-01-22",
      "value": 194.08899963378906
    },
    {
      "time": "2026-01-23",
      "value": 194.58139984130858
    },
    {
      "time": "2026-01-26",
      "value": 195.05599975585938
    },
    {
      "time": "2026-01-27",
      "value": 195.52879974365234
    },
    {
      "time": "2026-01-28",
      "value": 196.00939971923827
    },
    {
      "time": "2026-01-29",
      "value": 196.39759979248046
    },
    {
      "time": "2026-01-30",
      "value": 196.8263998413086
    },
    {
      "time": "2026-02-02",
      "value": 197.37720001220703
    },
    {
      "time": "2026-02-03",
      "value": 198.01760009765624
    },
    {
      "time": "2026-02-04",
      "value": 198.85740020751953
    },
    {
      "time": "2026-02-05",
      "value": 199.5368002319336
    },
    {
      "time": "2026-02-06",
      "value": 200.3492004394531
    },
    {
      "time": "2026-02-09",
      "value": 201.1286004638672
    },
    {
      "time": "2026-02-10",
      "value": 201.99440032958984
    },
    {
      "time": "2026-02-11",
      "value": 202.95020050048828
    },
    {
      "time": "2026-02-12",
      "value": 203.86380065917967
    },
    {
      "time": "2026-02-13",
      "value": 204.74680084228515
    },
    {
      "time": "2026-02-17",
      "value": 205.60640075683594
    },
    {
      "time": "2026-02-18",
      "value": 206.43520080566407
    },
    {
      "time": "2026-02-19",
      "value": 207.26380096435548
    },
    {
      "time": "2026-02-20",
      "value": 208.1044009399414
    },
    {
      "time": "2026-02-23",
      "value": 208.91740081787108
    },
    {
      "time": "2026-02-24",
      "value": 209.63040100097658
    },
    {
      "time": "2026-02-25",
      "value": 210.1394009399414
    },
    {
      "time": "2026-02-26",
      "value": 210.69980102539063
    },
    {
      "time": "2026-02-27",
      "value": 211.18380096435547
    },
    {
      "time": "2026-03-02",
      "value": 211.77960083007812
    },
    {
      "time": "2026-03-03",
      "value": 212.27180084228516
    },
    {
      "time": "2026-03-04",
      "value": 212.7872006225586
    },
    {
      "time": "2026-03-05",
      "value": 213.17460052490233
    },
    {
      "time": "2026-03-06",
      "value": 213.35280059814454
    },
    {
      "time": "2026-03-09",
      "value": 213.57380065917968
    },
    {
      "time": "2026-03-10",
      "value": 213.78780059814454
    },
    {
      "time": "2026-03-11",
      "value": 213.99160064697264
    },
    {
      "time": "2026-03-12",
      "value": 214.08700073242187
    },
    {
      "time": "2026-03-13",
      "value": 214.21000061035156
    },
    {
      "time": "2026-03-16",
      "value": 214.4536004638672
    },
    {
      "time": "2026-03-17",
      "value": 214.81500061035158
    },
    {
      "time": "2026-03-18",
      "value": 215.01420043945313
    },
    {
      "time": "2026-03-19",
      "value": 215.17400054931642
    },
    {
      "time": "2026-03-20",
      "value": 215.37380035400392
    },
    {
      "time": "2026-03-23",
      "value": 215.57980010986327
    },
    {
      "time": "2026-03-24",
      "value": 215.8536001586914
    },
    {
      "time": "2026-03-25",
      "value": 216.08800018310546
    },
    {
      "time": "2026-03-26",
      "value": 216.18420043945312
    },
    {
      "time": "2026-03-27",
      "value": 216.22940063476562
    },
    {
      "time": "2026-03-30",
      "value": 216.16840057373048
    },
    {
      "time": "2026-03-31",
      "value": 216.20520050048827
    },
    {
      "time": "2026-04-01",
      "value": 216.32580047607422
    },
    {
      "time": "2026-04-02",
      "value": 216.2624005126953
    },
    {
      "time": "2026-04-06",
      "value": 216.22340057373046
    },
    {
      "time": "2026-04-07",
      "value": 216.24000030517578
    },
    {
      "time": "2026-04-08",
      "value": 216.41980041503905
    },
    {
      "time": "2026-04-09",
      "value": 216.6410006713867
    },
    {
      "time": "2026-04-10",
      "value": 216.86340057373047
    },
    {
      "time": "2026-04-13",
      "value": 217.19760070800783
    },
    {
      "time": "2026-04-14",
      "value": 217.5374005126953
    },
    {
      "time": "2026-04-15",
      "value": 217.70020050048828
    },
    {
      "time": "2026-04-16",
      "value": 217.750400390625
    },
    {
      "time": "2026-04-17",
      "value": 217.73140045166016
    },
    {
      "time": "2026-04-20",
      "value": 217.81840026855468
    },
    {
      "time": "2026-04-21",
      "value": 217.75080017089843
    },
    {
      "time": "2026-04-22",
      "value": 217.57440002441408
    },
    {
      "time": "2026-04-23",
      "value": 217.54779998779296
    },
    {
      "time": "2026-04-24",
      "value": 217.38199981689453
    },
    {
      "time": "2026-04-27",
      "value": 217.29519958496093
    },
    {
      "time": "2026-04-28",
      "value": 217.14539947509766
    },
    {
      "time": "2026-04-29",
      "value": 216.92539947509766
    },
    {
      "time": "2026-04-30",
      "value": 216.81199951171874
    },
    {
      "time": "2026-05-01",
      "value": 216.67739929199217
    },
    {
      "time": "2026-05-04",
      "value": 216.42839935302734
    },
    {
      "time": "2026-05-05",
      "value": 216.28319946289062
    },
    {
      "time": "2026-05-06",
      "value": 216.19979919433592
    },
    {
      "time": "2026-05-07",
      "value": 216.08319915771483
    },
    {
      "time": "2026-05-08",
      "value": 215.93699920654296
    },
    {
      "time": "2026-05-11",
      "value": 215.82639923095704
    },
    {
      "time": "2026-05-12",
      "value": 215.63259948730467
    },
    {
      "time": "2026-05-13",
      "value": 215.50979949951173
    },
    {
      "time": "2026-05-14",
      "value": 215.36019958496092
    },
    {
      "time": "2026-05-15",
      "value": 215.26399963378907
    },
    {
      "time": "2026-05-18",
      "value": 215.31219970703125
    },
    {
      "time": "2026-05-19",
      "value": 215.2431997680664
    },
    {
      "time": "2026-05-20",
      "value": 215.25759979248048
    },
    {
      "time": "2026-05-21",
      "value": 215.20619995117187
    },
    {
      "time": "2026-05-22",
      "value": 215.3281997680664
    },
    {
      "time": "2026-05-26",
      "value": 215.55759979248046
    },
    {
      "time": "2026-05-27",
      "value": 215.67659973144532
    },
    {
      "time": "2026-05-28",
      "value": 215.65039947509766
    },
    {
      "time": "2026-05-29",
      "value": 215.6329995727539
    },
    {
      "time": "2026-06-01",
      "value": 215.5539993286133
    },
    {
      "time": "2026-06-02",
      "value": 215.60339935302736
    },
    {
      "time": "2026-06-03",
      "value": 215.62779937744142
    },
    {
      "time": "2026-06-04",
      "value": 215.58559936523437
    },
    {
      "time": "2026-06-05",
      "value": 215.5775991821289
    },
    {
      "time": "2026-06-08",
      "value": 215.71719909667968
    },
    {
      "time": "2026-06-09",
      "value": 216.00459899902344
    },
    {
      "time": "2026-06-10",
      "value": 216.22359893798827
    },
    {
      "time": "2026-06-11",
      "value": 216.42519897460937
    },
    {
      "time": "2026-06-12",
      "value": 216.62779876708984
    },
    {
      "time": "2026-06-15",
      "value": 216.9335986328125
    },
    {
      "time": "2026-06-16",
      "value": 217.23659881591797
    },
    {
      "time": "2026-06-17",
      "value": 217.50159881591796
    },
    {
      "time": "2026-06-18",
      "value": 217.6391989135742
    },
    {
      "time": "2026-06-22",
      "value": 217.86079864501954
    },
    {
      "time": "2026-06-23",
      "value": 217.98919860839842
    },
    {
      "time": "2026-06-24",
      "value": 218.09059844970704
    },
    {
      "time": "2026-06-25",
      "value": 218.33559844970702
    },
    {
      "time": "2026-06-26",
      "value": 218.54559844970703
    },
    {
      "time": "2026-06-29",
      "value": 218.74219848632814
    },
    {
      "time": "2026-06-30",
      "value": 218.8463983154297
    },
    {
      "time": "2026-07-01",
      "value": 218.7517984008789
    },
    {
      "time": "2026-07-02",
      "value": 218.6203985595703
    },
    {
      "time": "2026-07-06",
      "value": 218.59179870605467
    },
    {
      "time": "2026-07-07",
      "value": 218.30979888916016
    },
    {
      "time": "2026-07-08",
      "value": 218.0435989379883
    },
    {
      "time": "2026-07-09",
      "value": 217.75039916992188
    },
    {
      "time": "2026-07-10",
      "value": 217.57419921875
    },
    {
      "time": "2026-07-13",
      "value": 217.4145993041992
    },
    {
      "time": "2026-07-14",
      "value": 217.16939910888672
    },
    {
      "time": "2026-07-15",
      "value": 216.89879913330077
    },
    {
      "time": "2026-07-16",
      "value": 216.83179901123046
    },
    {
      "time": "2026-07-17",
      "value": 216.64599884033203
    },
    {
      "time": "2026-07-20",
      "value": 216.29499908447266
    },
    {
      "time": "2026-07-21",
      "value": 216.10539916992187
    },
    {
      "time": "2026-07-22",
      "value": 215.9993991088867
    },
    {
      "time": "2026-07-23",
      "value": 215.55599914550783
    },
    {
      "time": "2026-07-24",
      "value": 215.26579895019532
    }
  ],
  "analysis": null
}