{
  "ok": true,
  "cached": false,
  "ticker": "EFX",
  "price": 172.54,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-04-14",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-03-13",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Equifax Q3 Outlook Pressured by Contract Signing Delays, Oppenheimer Says",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/equifax-q3-outlook-pressured-contract-180019308.html",
      "published": "2026-07-24"
    },
    {
      "title": "3 Cash-Producing Stocks That Concern Us",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/3-cash-producing-stocks-concern-102508258.html",
      "published": "2026-07-24"
    },
    {
      "title": "1 Mid-Cap Stock for Long-Term Investors and 2 That Underwhelm",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/1-mid-cap-stock-long-143607223.html",
      "published": "2026-07-23"
    },
    {
      "title": "Analyst Report: Equifax Inc.",
      "publisher": "Morningstar Research",
      "link": "https://finance.yahoo.com/m/c61095a3-6821-3aa7-a7b2-ce92c2dabb62/analyst-report%3A-equifax-inc..html",
      "published": "2026-07-23"
    },
    {
      "title": "Is Equifax (EFX) A Bargain As New Debt Clouds Its Valuation?",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/equifax-efx-bargain-debt-clouds-201104691.html",
      "published": "2026-07-22"
    },
    {
      "title": "JPMorgan Adjusts Equifax Price Target to $210 From $230",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/jpmorgan-adjusts-equifax-price-target-160022725.html",
      "published": "2026-07-22"
    },
    {
      "title": "BNP Paribas Adjusts Price Target on Equifax to $190 From $185, Maintains Neutral Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/bnp-paribas-adjusts-price-target-143958699.html",
      "published": "2026-07-22"
    },
    {
      "title": "Needham Adjusts Price Target on Equifax to $245 From $265, Maintains Buy Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/needham-adjusts-price-target-equifax-124026379.html",
      "published": "2026-07-22"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 246.83999633789062,
      "high": 247.63999938964844,
      "low": 243.6699981689453,
      "close": 246.25999450683594,
      "volume": 968800
    },
    {
      "time": "2025-07-28",
      "open": 245.5399932861328,
      "high": 247.0500030517578,
      "low": 240.38999938964844,
      "close": 240.9499969482422,
      "volume": 976700
    },
    {
      "time": "2025-07-29",
      "open": 241.77999877929688,
      "high": 247.2899932861328,
      "low": 241.17999267578125,
      "close": 247.2100067138672,
      "volume": 1271200
    },
    {
      "time": "2025-07-30",
      "open": 246.8000030517578,
      "high": 248,
      "low": 240.47000122070312,
      "close": 242.08999633789062,
      "volume": 776000
    },
    {
      "time": "2025-07-31",
      "open": 241.3300018310547,
      "high": 244.10000610351562,
      "low": 239.67999267578125,
      "close": 240.22999572753906,
      "volume": 1169900
    },
    {
      "time": "2025-08-01",
      "open": 240.27999877929688,
      "high": 241.50999450683594,
      "low": 237.1300048828125,
      "close": 239.99000549316406,
      "volume": 1606200
    },
    {
      "time": "2025-08-04",
      "open": 239.97999572753906,
      "high": 243.66000366210938,
      "low": 239.36000061035156,
      "close": 243.24000549316406,
      "volume": 913000
    },
    {
      "time": "2025-08-05",
      "open": 242.2100067138672,
      "high": 242.6300048828125,
      "low": 238.7100067138672,
      "close": 240.14999389648438,
      "volume": 1033400
    },
    {
      "time": "2025-08-06",
      "open": 241.25999450683594,
      "high": 241.49000549316406,
      "low": 237.92999267578125,
      "close": 240.5800018310547,
      "volume": 1018700
    },
    {
      "time": "2025-08-07",
      "open": 243.27999877929688,
      "high": 244.9199981689453,
      "low": 239.8800048828125,
      "close": 241.9199981689453,
      "volume": 772200
    },
    {
      "time": "2025-08-08",
      "open": 242.05999755859375,
      "high": 243.83999633789062,
      "low": 239.49000549316406,
      "close": 239.80999755859375,
      "volume": 884200
    },
    {
      "time": "2025-08-11",
      "open": 239.9199981689453,
      "high": 241.4600067138672,
      "low": 233.24000549316406,
      "close": 239.6300048828125,
      "volume": 1871800
    },
    {
      "time": "2025-08-12",
      "open": 241,
      "high": 241.2899932861328,
      "low": 237.3300018310547,
      "close": 240.99000549316406,
      "volume": 899100
    },
    {
      "time": "2025-08-13",
      "open": 242.94000244140625,
      "high": 254.02000427246094,
      "low": 241.9600067138672,
      "close": 253.3000030517578,
      "volume": 1691600
    },
    {
      "time": "2025-08-14",
      "open": 250.9499969482422,
      "high": 252.67999267578125,
      "low": 247.52000427246094,
      "close": 248.07000732421875,
      "volume": 1088400
    },
    {
      "time": "2025-08-15",
      "open": 247.89999389648438,
      "high": 250.27000427246094,
      "low": 246.57000732421875,
      "close": 247.72000122070312,
      "volume": 648600
    },
    {
      "time": "2025-08-18",
      "open": 247.35000610351562,
      "high": 248.7899932861328,
      "low": 245.47999572753906,
      "close": 245.6199951171875,
      "volume": 856000
    },
    {
      "time": "2025-08-19",
      "open": 246.85000610351562,
      "high": 250.97000122070312,
      "low": 245.74000549316406,
      "close": 249.91000366210938,
      "volume": 1011300
    },
    {
      "time": "2025-08-20",
      "open": 250.24000549316406,
      "high": 252.13999938964844,
      "low": 248.22999572753906,
      "close": 248.35000610351562,
      "volume": 1198800
    },
    {
      "time": "2025-08-21",
      "open": 246.30999755859375,
      "high": 248.16000366210938,
      "low": 245.22999572753906,
      "close": 245.4499969482422,
      "volume": 667900
    },
    {
      "time": "2025-08-22",
      "open": 247.24000549316406,
      "high": 257.2099914550781,
      "low": 246.47000122070312,
      "close": 255,
      "volume": 892800
    },
    {
      "time": "2025-08-25",
      "open": 253.3300018310547,
      "high": 254.05999755859375,
      "low": 250.57000732421875,
      "close": 250.75999450683594,
      "volume": 836500
    },
    {
      "time": "2025-08-26",
      "open": 250.30999755859375,
      "high": 251.86000061035156,
      "low": 247.27999877929688,
      "close": 247.60000610351562,
      "volume": 749800
    },
    {
      "time": "2025-08-27",
      "open": 246.9199981689453,
      "high": 249.32000732421875,
      "low": 245.86000061035156,
      "close": 245.97999572753906,
      "volume": 689100
    },
    {
      "time": "2025-08-28",
      "open": 246.35000610351562,
      "high": 246.85000610351562,
      "low": 242.97000122070312,
      "close": 243.85000610351562,
      "volume": 735200
    },
    {
      "time": "2025-08-29",
      "open": 243.19000244140625,
      "high": 246.44000244140625,
      "low": 243.19000244140625,
      "close": 246.3000030517578,
      "volume": 694100
    },
    {
      "time": "2025-09-02",
      "open": 241.72999572753906,
      "high": 243.27999877929688,
      "low": 233.74000549316406,
      "close": 234.02999877929688,
      "volume": 1558100
    },
    {
      "time": "2025-09-03",
      "open": 234.39999389648438,
      "high": 238.07000732421875,
      "low": 234.1300048828125,
      "close": 237.49000549316406,
      "volume": 745600
    },
    {
      "time": "2025-09-04",
      "open": 239.50999450683594,
      "high": 241.32000732421875,
      "low": 236.99000549316406,
      "close": 240.60000610351562,
      "volume": 781800
    },
    {
      "time": "2025-09-05",
      "open": 244.44000244140625,
      "high": 254.3800048828125,
      "low": 244.44000244140625,
      "close": 249.6699981689453,
      "volume": 1381900
    },
    {
      "time": "2025-09-08",
      "open": 248.72000122070312,
      "high": 253.0800018310547,
      "low": 247.07000732421875,
      "close": 252.97000122070312,
      "volume": 902600
    },
    {
      "time": "2025-09-09",
      "open": 252.8300018310547,
      "high": 253.60000610351562,
      "low": 248.36000061035156,
      "close": 252.00999450683594,
      "volume": 1080600
    },
    {
      "time": "2025-09-10",
      "open": 253.3000030517578,
      "high": 254.6999969482422,
      "low": 244.02000427246094,
      "close": 245.5500030517578,
      "volume": 1031700
    },
    {
      "time": "2025-09-11",
      "open": 247.30999755859375,
      "high": 262.3699951171875,
      "low": 247,
      "close": 260.2300109863281,
      "volume": 1153200
    },
    {
      "time": "2025-09-12",
      "open": 259.3599853515625,
      "high": 259.8299865722656,
      "low": 255.32000732421875,
      "close": 256.25,
      "volume": 733400
    },
    {
      "time": "2025-09-15",
      "open": 258.3900146484375,
      "high": 259.8299865722656,
      "low": 256.1000061035156,
      "close": 256.8800048828125,
      "volume": 841500
    },
    {
      "time": "2025-09-16",
      "open": 256.6099853515625,
      "high": 261.8299865722656,
      "low": 252.8699951171875,
      "close": 260.5799865722656,
      "volume": 1092000
    },
    {
      "time": "2025-09-17",
      "open": 260.82000732421875,
      "high": 271.8399963378906,
      "low": 259.54998779296875,
      "close": 262.3299865722656,
      "volume": 1686200
    },
    {
      "time": "2025-09-18",
      "open": 263.3399963378906,
      "high": 266.7900085449219,
      "low": 260.1499938964844,
      "close": 260.7200012207031,
      "volume": 1041100
    },
    {
      "time": "2025-09-19",
      "open": 261.7300109863281,
      "high": 262.29998779296875,
      "low": 256.739990234375,
      "close": 257.5799865722656,
      "volume": 1513700
    },
    {
      "time": "2025-09-22",
      "open": 255.5800018310547,
      "high": 257.3900146484375,
      "low": 251.19000244140625,
      "close": 256.9700012207031,
      "volume": 787600
    },
    {
      "time": "2025-09-23",
      "open": 256.82000732421875,
      "high": 258.4200134277344,
      "low": 254.57000732421875,
      "close": 257.5799865722656,
      "volume": 778000
    },
    {
      "time": "2025-09-24",
      "open": 255.14999389648438,
      "high": 257.79998779296875,
      "low": 254.7100067138672,
      "close": 257.42999267578125,
      "volume": 739000
    },
    {
      "time": "2025-09-25",
      "open": 255.9600067138672,
      "high": 256.75,
      "low": 247.2899932861328,
      "close": 251.77000427246094,
      "volume": 1010400
    },
    {
      "time": "2025-09-26",
      "open": 251.6999969482422,
      "high": 255.36000061035156,
      "low": 250.27999877929688,
      "close": 254.27000427246094,
      "volume": 576200
    },
    {
      "time": "2025-09-29",
      "open": 255.69000244140625,
      "high": 258.3999938964844,
      "low": 252.69000244140625,
      "close": 255.58999633789062,
      "volume": 719800
    },
    {
      "time": "2025-09-30",
      "open": 255.80999755859375,
      "high": 258.05999755859375,
      "low": 253.24000549316406,
      "close": 256.5299987792969,
      "volume": 887100
    },
    {
      "time": "2025-10-01",
      "open": 255.5,
      "high": 258.32000732421875,
      "low": 249.4600067138672,
      "close": 253.83999633789062,
      "volume": 1148200
    },
    {
      "time": "2025-10-02",
      "open": 234.61000061035156,
      "high": 237.9600067138672,
      "low": 224.00999450683594,
      "close": 232.35000610351562,
      "volume": 5245500
    },
    {
      "time": "2025-10-03",
      "open": 232.00999450683594,
      "high": 237.97000122070312,
      "low": 229.8699951171875,
      "close": 236.6699981689453,
      "volume": 1443200
    },
    {
      "time": "2025-10-06",
      "open": 235.6699981689453,
      "high": 242.25999450683594,
      "low": 232.42999267578125,
      "close": 237.3300018310547,
      "volume": 1199700
    },
    {
      "time": "2025-10-07",
      "open": 237.17999267578125,
      "high": 238.97000122070312,
      "low": 235.89999389648438,
      "close": 237.99000549316406,
      "volume": 743500
    },
    {
      "time": "2025-10-08",
      "open": 241.88999938964844,
      "high": 244.3699951171875,
      "low": 238.66000366210938,
      "close": 239.67999267578125,
      "volume": 1340400
    },
    {
      "time": "2025-10-09",
      "open": 237.64999389648438,
      "high": 238.67999267578125,
      "low": 232.7100067138672,
      "close": 233.25,
      "volume": 1632900
    },
    {
      "time": "2025-10-10",
      "open": 234.57000732421875,
      "high": 235.13999938964844,
      "low": 229.07000732421875,
      "close": 230.3000030517578,
      "volume": 973800
    },
    {
      "time": "2025-10-13",
      "open": 230.80999755859375,
      "high": 231.30999755859375,
      "low": 224.69000244140625,
      "close": 225.4600067138672,
      "volume": 1657600
    },
    {
      "time": "2025-10-14",
      "open": 223.75999450683594,
      "high": 228.86000061035156,
      "low": 221.5800018310547,
      "close": 228.3300018310547,
      "volume": 1125600
    },
    {
      "time": "2025-10-15",
      "open": 225.89999389648438,
      "high": 231.25,
      "low": 224.07000732421875,
      "close": 229.63999938964844,
      "volume": 969800
    },
    {
      "time": "2025-10-16",
      "open": 230.0800018310547,
      "high": 231.60000610351562,
      "low": 224.5399932861328,
      "close": 227.1999969482422,
      "volume": 992400
    },
    {
      "time": "2025-10-17",
      "open": 227,
      "high": 228.6999969482422,
      "low": 224.7899932861328,
      "close": 226.91000366210938,
      "volume": 767800
    },
    {
      "time": "2025-10-20",
      "open": 230,
      "high": 232.1999969482422,
      "low": 228.25,
      "close": 231.1199951171875,
      "volume": 1264200
    },
    {
      "time": "2025-10-21",
      "open": 235.4199981689453,
      "high": 236.49000549316406,
      "low": 219.55999755859375,
      "close": 229.92999267578125,
      "volume": 2100200
    },
    {
      "time": "2025-10-22",
      "open": 228.30999755859375,
      "high": 235.58999633789062,
      "low": 228.07000732421875,
      "close": 230.63999938964844,
      "volume": 1359300
    },
    {
      "time": "2025-10-23",
      "open": 232.5,
      "high": 235.3800048828125,
      "low": 230.5500030517578,
      "close": 231.30999755859375,
      "volume": 1078800
    },
    {
      "time": "2025-10-24",
      "open": 235.74000549316406,
      "high": 236.25999450683594,
      "low": 232.63999938964844,
      "close": 233.8000030517578,
      "volume": 722900
    },
    {
      "time": "2025-10-27",
      "open": 238.94000244140625,
      "high": 238.94000244140625,
      "low": 228.7100067138672,
      "close": 229.02000427246094,
      "volume": 1527800
    },
    {
      "time": "2025-10-28",
      "open": 227.61000061035156,
      "high": 228.60000610351562,
      "low": 223.97999572753906,
      "close": 224.16000366210938,
      "volume": 984000
    },
    {
      "time": "2025-10-29",
      "open": 222.07000732421875,
      "high": 222.2100067138672,
      "low": 211.69000244140625,
      "close": 214.50999450683594,
      "volume": 1552800
    },
    {
      "time": "2025-10-30",
      "open": 214.50999450683594,
      "high": 215.52999877929688,
      "low": 210.80999755859375,
      "close": 211.5,
      "volume": 1224300
    },
    {
      "time": "2025-10-31",
      "open": 210.5800018310547,
      "high": 213.69000244140625,
      "low": 208.8300018310547,
      "close": 211.10000610351562,
      "volume": 1675500
    },
    {
      "time": "2025-11-03",
      "open": 209.3300018310547,
      "high": 210.5399932861328,
      "low": 205.50999450683594,
      "close": 209.83999633789062,
      "volume": 1190200
    },
    {
      "time": "2025-11-04",
      "open": 210.22000122070312,
      "high": 211.0399932861328,
      "low": 207.30999755859375,
      "close": 208.4600067138672,
      "volume": 3015300
    },
    {
      "time": "2025-11-05",
      "open": 207.77999877929688,
      "high": 210.47999572753906,
      "low": 206.58999633789062,
      "close": 207.3300018310547,
      "volume": 1779700
    },
    {
      "time": "2025-11-06",
      "open": 207.8300018310547,
      "high": 209.0399932861328,
      "low": 202.82000732421875,
      "close": 204.19000244140625,
      "volume": 1433800
    },
    {
      "time": "2025-11-07",
      "open": 202.33999633789062,
      "high": 207.69000244140625,
      "low": 202,
      "close": 207.58999633789062,
      "volume": 1496200
    },
    {
      "time": "2025-11-10",
      "open": 208.42999267578125,
      "high": 209.97999572753906,
      "low": 204.10000610351562,
      "close": 208.82000732421875,
      "volume": 1158800
    },
    {
      "time": "2025-11-11",
      "open": 209.8000030517578,
      "high": 213.08999633789062,
      "low": 208.58999633789062,
      "close": 212.64999389648438,
      "volume": 1119100
    },
    {
      "time": "2025-11-12",
      "open": 211.25,
      "high": 212.74000549316406,
      "low": 207.99000549316406,
      "close": 208.35000610351562,
      "volume": 831100
    },
    {
      "time": "2025-11-13",
      "open": 206.00999450683594,
      "high": 210.13999938964844,
      "low": 204.19000244140625,
      "close": 207,
      "volume": 1144000
    },
    {
      "time": "2025-11-14",
      "open": 206.6999969482422,
      "high": 210.85000610351562,
      "low": 204.36000061035156,
      "close": 207.14999389648438,
      "volume": 1853500
    },
    {
      "time": "2025-11-17",
      "open": 207.8699951171875,
      "high": 207.9199981689453,
      "low": 203.1199951171875,
      "close": 204.86000061035156,
      "volume": 1179700
    },
    {
      "time": "2025-11-18",
      "open": 205,
      "high": 208.11000061035156,
      "low": 203.75,
      "close": 204.52000427246094,
      "volume": 1117100
    },
    {
      "time": "2025-11-19",
      "open": 204.94000244140625,
      "high": 207.44000244140625,
      "low": 201.55999755859375,
      "close": 206.25999450683594,
      "volume": 1333200
    },
    {
      "time": "2025-11-20",
      "open": 208.3699951171875,
      "high": 209.49000549316406,
      "low": 204.75999450683594,
      "close": 206.64999389648438,
      "volume": 1365100
    },
    {
      "time": "2025-11-21",
      "open": 207.3000030517578,
      "high": 216,
      "low": 207,
      "close": 213.72999572753906,
      "volume": 1614500
    },
    {
      "time": "2025-11-24",
      "open": 214.14999389648438,
      "high": 214.72999572753906,
      "low": 208.61000061035156,
      "close": 209.6199951171875,
      "volume": 1477400
    },
    {
      "time": "2025-11-25",
      "open": 209.86000061035156,
      "high": 216.10000610351562,
      "low": 209.86000061035156,
      "close": 214.8800048828125,
      "volume": 1041600
    },
    {
      "time": "2025-11-26",
      "open": 213.41000366210938,
      "high": 215.8699951171875,
      "low": 212.67999267578125,
      "close": 212.6999969482422,
      "volume": 1542400
    },
    {
      "time": "2025-11-28",
      "open": 212.74000549316406,
      "high": 214.60000610351562,
      "low": 211.30999755859375,
      "close": 212.3699951171875,
      "volume": 740900
    },
    {
      "time": "2025-12-01",
      "open": 210.2899932861328,
      "high": 213.49000549316406,
      "low": 208.92999267578125,
      "close": 208.94000244140625,
      "volume": 1719600
    },
    {
      "time": "2025-12-02",
      "open": 209.6199951171875,
      "high": 210.72000122070312,
      "low": 207.6999969482422,
      "close": 208.6699981689453,
      "volume": 1723000
    },
    {
      "time": "2025-12-03",
      "open": 210.5500030517578,
      "high": 212.6199951171875,
      "low": 209.66000366210938,
      "close": 209.75,
      "volume": 1454900
    },
    {
      "time": "2025-12-04",
      "open": 211.27000427246094,
      "high": 214.27999877929688,
      "low": 209.9199981689453,
      "close": 211.27999877929688,
      "volume": 2754100
    },
    {
      "time": "2025-12-05",
      "open": 211.6199951171875,
      "high": 213.02999877929688,
      "low": 210.08999633789062,
      "close": 211.50999450683594,
      "volume": 2491100
    },
    {
      "time": "2025-12-08",
      "open": 211.0500030517578,
      "high": 211.0500030517578,
      "low": 208.72000122070312,
      "close": 210.2899932861328,
      "volume": 1410500
    },
    {
      "time": "2025-12-09",
      "open": 210.8699951171875,
      "high": 212.1699981689453,
      "low": 208.69000244140625,
      "close": 209.02000427246094,
      "volume": 964700
    },
    {
      "time": "2025-12-10",
      "open": 208.42999267578125,
      "high": 215.5,
      "low": 208.42999267578125,
      "close": 215.17999267578125,
      "volume": 2006100
    },
    {
      "time": "2025-12-11",
      "open": 217.72999572753906,
      "high": 223.41000366210938,
      "low": 216.27999877929688,
      "close": 220.60000610351562,
      "volume": 1964000
    },
    {
      "time": "2025-12-12",
      "open": 221.7100067138672,
      "high": 223.88999938964844,
      "low": 217.72000122070312,
      "close": 220.8300018310547,
      "volume": 1546900
    },
    {
      "time": "2025-12-15",
      "open": 221.27999877929688,
      "high": 222.4600067138672,
      "low": 215.3699951171875,
      "close": 217.02000427246094,
      "volume": 2008800
    },
    {
      "time": "2025-12-16",
      "open": 218.91000366210938,
      "high": 219.60000610351562,
      "low": 215.74000549316406,
      "close": 218.52999877929688,
      "volume": 1592500
    },
    {
      "time": "2025-12-17",
      "open": 217.6199951171875,
      "high": 223.3800048828125,
      "low": 216.99000549316406,
      "close": 218.13999938964844,
      "volume": 1330100
    },
    {
      "time": "2025-12-18",
      "open": 220.22999572753906,
      "high": 222.57000732421875,
      "low": 218.49000549316406,
      "close": 219.41000366210938,
      "volume": 1228800
    },
    {
      "time": "2025-12-19",
      "open": 219.6199951171875,
      "high": 220.32000732421875,
      "low": 217.33999633789062,
      "close": 219.16000366210938,
      "volume": 3593100
    },
    {
      "time": "2025-12-22",
      "open": 220.13999938964844,
      "high": 222,
      "low": 219.33999633789062,
      "close": 220.4600067138672,
      "volume": 791300
    },
    {
      "time": "2025-12-23",
      "open": 219.6699981689453,
      "high": 221.24000549316406,
      "low": 217.3699951171875,
      "close": 219.99000549316406,
      "volume": 794800
    },
    {
      "time": "2025-12-24",
      "open": 219.42999267578125,
      "high": 221.55999755859375,
      "low": 218.67999267578125,
      "close": 220.55999755859375,
      "volume": 284800
    },
    {
      "time": "2025-12-26",
      "open": 220.77999877929688,
      "high": 222.16000366210938,
      "low": 220.00999450683594,
      "close": 222.05999755859375,
      "volume": 594400
    },
    {
      "time": "2025-12-29",
      "open": 223.00999450683594,
      "high": 224.19000244140625,
      "low": 221.42999267578125,
      "close": 222.1300048828125,
      "volume": 692000
    },
    {
      "time": "2025-12-30",
      "open": 220.82000732421875,
      "high": 222.25,
      "low": 220.69000244140625,
      "close": 220.77000427246094,
      "volume": 511000
    },
    {
      "time": "2025-12-31",
      "open": 220.17999267578125,
      "high": 220.33999633789062,
      "low": 216.8800048828125,
      "close": 216.97999572753906,
      "volume": 695200
    },
    {
      "time": "2026-01-02",
      "open": 216.52999877929688,
      "high": 218.14999389648438,
      "low": 210.32000732421875,
      "close": 214.02999877929688,
      "volume": 1664500
    },
    {
      "time": "2026-01-05",
      "open": 214.8699951171875,
      "high": 223.58999633789062,
      "low": 213.91000366210938,
      "close": 220.7899932861328,
      "volume": 1080400
    },
    {
      "time": "2026-01-06",
      "open": 213.10000610351562,
      "high": 213.69000244140625,
      "low": 207.5800018310547,
      "close": 212.25,
      "volume": 2430400
    },
    {
      "time": "2026-01-07",
      "open": 213.6999969482422,
      "high": 214.6999969482422,
      "low": 211.1699981689453,
      "close": 213.5,
      "volume": 1769100
    },
    {
      "time": "2026-01-08",
      "open": 211.77000427246094,
      "high": 219.27999877929688,
      "low": 211.77000427246094,
      "close": 218.02999877929688,
      "volume": 1512700
    },
    {
      "time": "2026-01-09",
      "open": 221.22999572753906,
      "high": 228.6699981689453,
      "low": 217.0399932861328,
      "close": 226.9600067138672,
      "volume": 1510700
    },
    {
      "time": "2026-01-12",
      "open": 226.77000427246094,
      "high": 226.77000427246094,
      "low": 220.3800048828125,
      "close": 221.64999389648438,
      "volume": 1108600
    },
    {
      "time": "2026-01-13",
      "open": 221.5,
      "high": 222.35000610351562,
      "low": 215.58999633789062,
      "close": 217.55999755859375,
      "volume": 1792400
    },
    {
      "time": "2026-01-14",
      "open": 217.4199981689453,
      "high": 220.85000610351562,
      "low": 217.25,
      "close": 219.77000427246094,
      "volume": 1526900
    },
    {
      "time": "2026-01-15",
      "open": 220.9499969482422,
      "high": 221.60000610351562,
      "low": 217.7899932861328,
      "close": 219.2100067138672,
      "volume": 784500
    },
    {
      "time": "2026-01-16",
      "open": 217.27999877929688,
      "high": 219.89999389648438,
      "low": 216.52000427246094,
      "close": 219.57000732421875,
      "volume": 786000
    },
    {
      "time": "2026-01-20",
      "open": 217,
      "high": 218.41000366210938,
      "low": 207.99000549316406,
      "close": 208.35000610351562,
      "volume": 2623500
    },
    {
      "time": "2026-01-21",
      "open": 209.35000610351562,
      "high": 214.24000549316406,
      "low": 208.64999389648438,
      "close": 212.00999450683594,
      "volume": 2184900
    },
    {
      "time": "2026-01-22",
      "open": 213.4199981689453,
      "high": 216.1699981689453,
      "low": 212.89999389648438,
      "close": 214.0800018310547,
      "volume": 2679700
    },
    {
      "time": "2026-01-23",
      "open": 213,
      "high": 213.52999877929688,
      "low": 209.22999572753906,
      "close": 209.74000549316406,
      "volume": 2922700
    },
    {
      "time": "2026-01-26",
      "open": 210.30999755859375,
      "high": 215.19000244140625,
      "low": 209.7100067138672,
      "close": 214.49000549316406,
      "volume": 1386500
    },
    {
      "time": "2026-01-27",
      "open": 212.97000122070312,
      "high": 215.0399932861328,
      "low": 207.1699981689453,
      "close": 208.02999877929688,
      "volume": 1375200
    },
    {
      "time": "2026-01-28",
      "open": 207.44000244140625,
      "high": 208.55999755859375,
      "low": 204,
      "close": 205.3300018310547,
      "volume": 1555800
    },
    {
      "time": "2026-01-29",
      "open": 205.52000427246094,
      "high": 205.86000061035156,
      "low": 200.25999450683594,
      "close": 204,
      "volume": 1686800
    },
    {
      "time": "2026-01-30",
      "open": 202.36000061035156,
      "high": 203.82000732421875,
      "low": 199.6300048828125,
      "close": 201.39999389648438,
      "volume": 1520500
    },
    {
      "time": "2026-02-02",
      "open": 201.02000427246094,
      "high": 203.57000732421875,
      "low": 198.97000122070312,
      "close": 199.1699981689453,
      "volume": 2021400
    },
    {
      "time": "2026-02-03",
      "open": 191.1999969482422,
      "high": 191.5800018310547,
      "low": 173.8300018310547,
      "close": 175.0500030517578,
      "volume": 4812200
    },
    {
      "time": "2026-02-04",
      "open": 173.5,
      "high": 184.32000732421875,
      "low": 166.02000427246094,
      "close": 181.0399932861328,
      "volume": 5005100
    },
    {
      "time": "2026-02-05",
      "open": 182.82000732421875,
      "high": 191.8800048828125,
      "low": 180.72000122070312,
      "close": 191.00999450683594,
      "volume": 4496400
    },
    {
      "time": "2026-02-06",
      "open": 190.6300048828125,
      "high": 196.16000366210938,
      "low": 190.6300048828125,
      "close": 195.6199951171875,
      "volume": 3108800
    },
    {
      "time": "2026-02-09",
      "open": 194.52000427246094,
      "high": 200.97999572753906,
      "low": 192.08999633789062,
      "close": 199.58999633789062,
      "volume": 2077200
    },
    {
      "time": "2026-02-10",
      "open": 195.80999755859375,
      "high": 203.8800048828125,
      "low": 191.4600067138672,
      "close": 202.7100067138672,
      "volume": 2544000
    },
    {
      "time": "2026-02-11",
      "open": 199.8699951171875,
      "high": 201,
      "low": 192.41000366210938,
      "close": 197.60000610351562,
      "volume": 2827400
    },
    {
      "time": "2026-02-12",
      "open": 197.35000610351562,
      "high": 197.35000610351562,
      "low": 185.61000061035156,
      "close": 188.17999267578125,
      "volume": 2992000
    },
    {
      "time": "2026-02-13",
      "open": 191,
      "high": 195.8699951171875,
      "low": 188.8800048828125,
      "close": 192.8000030517578,
      "volume": 1313900
    },
    {
      "time": "2026-02-17",
      "open": 195.33999633789062,
      "high": 198.0800018310547,
      "low": 191.3800048828125,
      "close": 192.6999969482422,
      "volume": 1753400
    },
    {
      "time": "2026-02-18",
      "open": 193.72000122070312,
      "high": 195.74000549316406,
      "low": 192.05999755859375,
      "close": 192.58999633789062,
      "volume": 1055800
    },
    {
      "time": "2026-02-19",
      "open": 191.9499969482422,
      "high": 196.13999938964844,
      "low": 191.60000610351562,
      "close": 195.3000030517578,
      "volume": 1484600
    },
    {
      "time": "2026-02-20",
      "open": 196.55999755859375,
      "high": 199.8000030517578,
      "low": 195.17999267578125,
      "close": 197.4600067138672,
      "volume": 1329900
    },
    {
      "time": "2026-02-23",
      "open": 195.72000122070312,
      "high": 196.3300018310547,
      "low": 188.27000427246094,
      "close": 188.42999267578125,
      "volume": 1266300
    },
    {
      "time": "2026-02-24",
      "open": 188.0800018310547,
      "high": 197.85000610351562,
      "low": 187.22000122070312,
      "close": 194.32000732421875,
      "volume": 1525000
    },
    {
      "time": "2026-02-25",
      "open": 196.33999633789062,
      "high": 198.5,
      "low": 194.52000427246094,
      "close": 198.1199951171875,
      "volume": 1937900
    },
    {
      "time": "2026-02-26",
      "open": 200,
      "high": 208.3699951171875,
      "low": 199.94000244140625,
      "close": 207.85000610351562,
      "volume": 1481300
    },
    {
      "time": "2026-02-27",
      "open": 204.94000244140625,
      "high": 209.6999969482422,
      "low": 203.1999969482422,
      "close": 208.9600067138672,
      "volume": 1258400
    },
    {
      "time": "2026-03-02",
      "open": 204.2899932861328,
      "high": 210.88999938964844,
      "low": 203,
      "close": 208.02999877929688,
      "volume": 988800
    },
    {
      "time": "2026-03-03",
      "open": 203.52999877929688,
      "high": 208.75,
      "low": 200.47999572753906,
      "close": 206.42999267578125,
      "volume": 1456200
    },
    {
      "time": "2026-03-04",
      "open": 205.24000549316406,
      "high": 207.4199981689453,
      "low": 203.77999877929688,
      "close": 206.57000732421875,
      "volume": 969100
    },
    {
      "time": "2026-03-05",
      "open": 203.97000122070312,
      "high": 211.1199951171875,
      "low": 203.97000122070312,
      "close": 206.8800048828125,
      "volume": 1360200
    },
    {
      "time": "2026-03-06",
      "open": 204.82000732421875,
      "high": 208.7899932861328,
      "low": 202.1199951171875,
      "close": 207.8300018310547,
      "volume": 1283300
    },
    {
      "time": "2026-03-09",
      "open": 204.8800048828125,
      "high": 205.35000610351562,
      "low": 195.05999755859375,
      "close": 204.61000061035156,
      "volume": 1653600
    },
    {
      "time": "2026-03-10",
      "open": 203.69000244140625,
      "high": 205.25,
      "low": 195.52999877929688,
      "close": 195.94000244140625,
      "volume": 1169200
    },
    {
      "time": "2026-03-11",
      "open": 196.8000030517578,
      "high": 198.22999572753906,
      "low": 188.89999389648438,
      "close": 191.5500030517578,
      "volume": 916600
    },
    {
      "time": "2026-03-12",
      "open": 190.64999389648438,
      "high": 193.97999572753906,
      "low": 182.19000244140625,
      "close": 182.4600067138672,
      "volume": 1997500
    },
    {
      "time": "2026-03-13",
      "open": 185.1999969482422,
      "high": 186.64999389648438,
      "low": 183.0800018310547,
      "close": 184.27999877929688,
      "volume": 1172400
    },
    {
      "time": "2026-03-16",
      "open": 186.11000061035156,
      "high": 189.8699951171875,
      "low": 184.41000366210938,
      "close": 185.17999267578125,
      "volume": 1241100
    },
    {
      "time": "2026-03-17",
      "open": 187.22000122070312,
      "high": 192.11000061035156,
      "low": 186.24000549316406,
      "close": 187.32000732421875,
      "volume": 818900
    },
    {
      "time": "2026-03-18",
      "open": 184.50999450683594,
      "high": 187.47000122070312,
      "low": 183.11000061035156,
      "close": 183.7899932861328,
      "volume": 1302800
    },
    {
      "time": "2026-03-19",
      "open": 182.2899932861328,
      "high": 185.80999755859375,
      "low": 180.0500030517578,
      "close": 181.5,
      "volume": 1824200
    },
    {
      "time": "2026-03-20",
      "open": 181.33999633789062,
      "high": 181.74000549316406,
      "low": 176.88999938964844,
      "close": 178.02000427246094,
      "volume": 2865500
    },
    {
      "time": "2026-03-23",
      "open": 182.50999450683594,
      "high": 184.6699981689453,
      "low": 179.3300018310547,
      "close": 179.64999389648438,
      "volume": 1589700
    },
    {
      "time": "2026-03-24",
      "open": 176.77000427246094,
      "high": 178.1999969482422,
      "low": 166.07000732421875,
      "close": 169.5,
      "volume": 2334100
    },
    {
      "time": "2026-03-25",
      "open": 173,
      "high": 175.85000610351562,
      "low": 167.77000427246094,
      "close": 172.5500030517578,
      "volume": 1865200
    },
    {
      "time": "2026-03-26",
      "open": 170.7100067138672,
      "high": 177.22000122070312,
      "low": 170.7100067138672,
      "close": 174.50999450683594,
      "volume": 1771800
    },
    {
      "time": "2026-03-27",
      "open": 172.4600067138672,
      "high": 175.25,
      "low": 170.8699951171875,
      "close": 171.85000610351562,
      "volume": 2481300
    },
    {
      "time": "2026-03-30",
      "open": 174.0800018310547,
      "high": 179.1999969482422,
      "low": 172.8300018310547,
      "close": 177.39999389648438,
      "volume": 1677700
    },
    {
      "time": "2026-03-31",
      "open": 180.58999633789062,
      "high": 180.99000549316406,
      "low": 176.8800048828125,
      "close": 180.07000732421875,
      "volume": 1752500
    },
    {
      "time": "2026-04-01",
      "open": 179.1699981689453,
      "high": 180.32000732421875,
      "low": 176.6699981689453,
      "close": 179.66000366210938,
      "volume": 4244600
    },
    {
      "time": "2026-04-02",
      "open": 179.02999877929688,
      "high": 185.1199951171875,
      "low": 177.3800048828125,
      "close": 182.38999938964844,
      "volume": 1158200
    },
    {
      "time": "2026-04-06",
      "open": 181.66000366210938,
      "high": 184.8699951171875,
      "low": 180.64999389648438,
      "close": 182.07000732421875,
      "volume": 936900
    },
    {
      "time": "2026-04-07",
      "open": 183.33999633789062,
      "high": 185.10000610351562,
      "low": 181.47999572753906,
      "close": 181.83999633789062,
      "volume": 1117700
    },
    {
      "time": "2026-04-08",
      "open": 188.1699981689453,
      "high": 189.17999267578125,
      "low": 183.25,
      "close": 184.3800048828125,
      "volume": 1013900
    },
    {
      "time": "2026-04-09",
      "open": 182.47000122070312,
      "high": 183.80999755859375,
      "low": 178.44000244140625,
      "close": 181.89999389648438,
      "volume": 1018000
    },
    {
      "time": "2026-04-10",
      "open": 181.66000366210938,
      "high": 182.63999938964844,
      "low": 173.52999877929688,
      "close": 177.97000122070312,
      "volume": 2510700
    },
    {
      "time": "2026-04-13",
      "open": 177.5800018310547,
      "high": 186.6699981689453,
      "low": 175.74000549316406,
      "close": 186.47000122070312,
      "volume": 1697800
    },
    {
      "time": "2026-04-14",
      "open": 186.82000732421875,
      "high": 189.97999572753906,
      "low": 185.63999938964844,
      "close": 186.42999267578125,
      "volume": 1035100
    },
    {
      "time": "2026-04-15",
      "open": 187.44000244140625,
      "high": 191.44000244140625,
      "low": 185.77000427246094,
      "close": 186.85000610351562,
      "volume": 1376000
    },
    {
      "time": "2026-04-16",
      "open": 189.27999877929688,
      "high": 192.0800018310547,
      "low": 186.47000122070312,
      "close": 190.3800048828125,
      "volume": 1023200
    },
    {
      "time": "2026-04-17",
      "open": 193.52000427246094,
      "high": 197.27999877929688,
      "low": 192.11000061035156,
      "close": 196.22000122070312,
      "volume": 1323200
    },
    {
      "time": "2026-04-20",
      "open": 196.05999755859375,
      "high": 200.08999633789062,
      "low": 195.0800018310547,
      "close": 198.4499969482422,
      "volume": 2246500
    },
    {
      "time": "2026-04-21",
      "open": 190.5,
      "high": 198.97000122070312,
      "low": 186.16000366210938,
      "close": 192.4199981689453,
      "volume": 2940200
    },
    {
      "time": "2026-04-22",
      "open": 193.6699981689453,
      "high": 194.77000427246094,
      "low": 176.1199951171875,
      "close": 178.66000366210938,
      "volume": 3081100
    },
    {
      "time": "2026-04-23",
      "open": 178.5,
      "high": 178.94000244140625,
      "low": 173.1199951171875,
      "close": 174.92999267578125,
      "volume": 3240700
    },
    {
      "time": "2026-04-24",
      "open": 174.52000427246094,
      "high": 175.38999938964844,
      "low": 170.86000061035156,
      "close": 172.47000122070312,
      "volume": 1939700
    },
    {
      "time": "2026-04-27",
      "open": 172.10000610351562,
      "high": 176.9600067138672,
      "low": 169.64999389648438,
      "close": 170.57000732421875,
      "volume": 1821200
    },
    {
      "time": "2026-04-28",
      "open": 172.9499969482422,
      "high": 175.27999877929688,
      "low": 170.7899932861328,
      "close": 171.7100067138672,
      "volume": 1160400
    },
    {
      "time": "2026-04-29",
      "open": 171.3300018310547,
      "high": 173.19000244140625,
      "low": 170.05999755859375,
      "close": 172.55999755859375,
      "volume": 1522700
    },
    {
      "time": "2026-04-30",
      "open": 171.8800048828125,
      "high": 174.66000366210938,
      "low": 169.49000549316406,
      "close": 173.94000244140625,
      "volume": 1194600
    },
    {
      "time": "2026-05-01",
      "open": 176.5399932861328,
      "high": 178.8000030517578,
      "low": 173.75999450683594,
      "close": 173.85000610351562,
      "volume": 1096700
    },
    {
      "time": "2026-05-04",
      "open": 171.7100067138672,
      "high": 176.80999755859375,
      "low": 171.36000061035156,
      "close": 172.24000549316406,
      "volume": 4100800
    },
    {
      "time": "2026-05-05",
      "open": 171.7899932861328,
      "high": 173.17999267578125,
      "low": 167.58999633789062,
      "close": 170.02000427246094,
      "volume": 1622100
    },
    {
      "time": "2026-05-06",
      "open": 171.25999450683594,
      "high": 173.92999267578125,
      "low": 170.3800048828125,
      "close": 173.1999969482422,
      "volume": 1276200
    },
    {
      "time": "2026-05-07",
      "open": 173.88999938964844,
      "high": 178.3000030517578,
      "low": 173.88999938964844,
      "close": 175.6199951171875,
      "volume": 1814500
    },
    {
      "time": "2026-05-08",
      "open": 175.39999389648438,
      "high": 176.75,
      "low": 173.9499969482422,
      "close": 175.8300018310547,
      "volume": 1402800
    },
    {
      "time": "2026-05-11",
      "open": 173.86000061035156,
      "high": 175.24000549316406,
      "low": 167.7899932861328,
      "close": 167.82000732421875,
      "volume": 1436600
    },
    {
      "time": "2026-05-12",
      "open": 169.4499969482422,
      "high": 171.8699951171875,
      "low": 166.1699981689453,
      "close": 166.75999450683594,
      "volume": 1286900
    },
    {
      "time": "2026-05-13",
      "open": 164.41000366210938,
      "high": 165.80999755859375,
      "low": 157.58999633789062,
      "close": 159.94000244140625,
      "volume": 1948900
    },
    {
      "time": "2026-05-14",
      "open": 160.75,
      "high": 162.5,
      "low": 157.7100067138672,
      "close": 157.72000122070312,
      "volume": 1387100
    },
    {
      "time": "2026-05-15",
      "open": 158.8000030517578,
      "high": 160.72000122070312,
      "low": 156.47000122070312,
      "close": 158.3699951171875,
      "volume": 1414100
    },
    {
      "time": "2026-05-18",
      "open": 158.72000122070312,
      "high": 167.47999572753906,
      "low": 158.5500030517578,
      "close": 164.22999572753906,
      "volume": 1389500
    },
    {
      "time": "2026-05-19",
      "open": 165.00999450683594,
      "high": 166.6300048828125,
      "low": 160.11000061035156,
      "close": 160.8300018310547,
      "volume": 1463800
    },
    {
      "time": "2026-05-20",
      "open": 159.80999755859375,
      "high": 165.61000061035156,
      "low": 156.72999572753906,
      "close": 164.86000061035156,
      "volume": 1573700
    },
    {
      "time": "2026-05-21",
      "open": 162.14999389648438,
      "high": 164.61000061035156,
      "low": 157.80999755859375,
      "close": 163.10000610351562,
      "volume": 1990500
    },
    {
      "time": "2026-05-22",
      "open": 163.0500030517578,
      "high": 167.0399932861328,
      "low": 161.94000244140625,
      "close": 164.0399932861328,
      "volume": 1054800
    },
    {
      "time": "2026-05-26",
      "open": 163.2899932861328,
      "high": 166.00999450683594,
      "low": 162.57000732421875,
      "close": 162.80999755859375,
      "volume": 1061200
    },
    {
      "time": "2026-05-27",
      "open": 162.97999572753906,
      "high": 164.75,
      "low": 161.6999969482422,
      "close": 163.69000244140625,
      "volume": 1010000
    },
    {
      "time": "2026-05-28",
      "open": 162.69000244140625,
      "high": 165.77999877929688,
      "low": 161.25,
      "close": 163.83999633789062,
      "volume": 1665500
    },
    {
      "time": "2026-05-29",
      "open": 163.2100067138672,
      "high": 168.30999755859375,
      "low": 161.50999450683594,
      "close": 165.7899932861328,
      "volume": 1732600
    },
    {
      "time": "2026-06-01",
      "open": 164.88999938964844,
      "high": 173.69000244140625,
      "low": 162.99000549316406,
      "close": 173.58999633789062,
      "volume": 1616500
    },
    {
      "time": "2026-06-02",
      "open": 171.64999389648438,
      "high": 179.6199951171875,
      "low": 169.49000549316406,
      "close": 176.11000061035156,
      "volume": 1986400
    },
    {
      "time": "2026-06-03",
      "open": 173.75,
      "high": 174.3000030517578,
      "low": 165.10000610351562,
      "close": 170.16000366210938,
      "volume": 1611600
    },
    {
      "time": "2026-06-04",
      "open": 174.8300018310547,
      "high": 178.33999633789062,
      "low": 170.55999755859375,
      "close": 170.99000549316406,
      "volume": 1186300
    },
    {
      "time": "2026-06-05",
      "open": 171.7899932861328,
      "high": 174,
      "low": 168.91000366210938,
      "close": 172.1300048828125,
      "volume": 1242600
    },
    {
      "time": "2026-06-08",
      "open": 171.13999938964844,
      "high": 171.72000122070312,
      "low": 167,
      "close": 167.88999938964844,
      "volume": 1269800
    },
    {
      "time": "2026-06-09",
      "open": 167.36000061035156,
      "high": 172,
      "low": 167.02000427246094,
      "close": 168.3699951171875,
      "volume": 1899600
    },
    {
      "time": "2026-06-10",
      "open": 168.4600067138672,
      "high": 169.6699981689453,
      "low": 164.75999450683594,
      "close": 166.05999755859375,
      "volume": 1829300
    },
    {
      "time": "2026-06-11",
      "open": 164.22999572753906,
      "high": 164.25999450683594,
      "low": 153.91000366210938,
      "close": 159.5800018310547,
      "volume": 2530000
    },
    {
      "time": "2026-06-12",
      "open": 160.8699951171875,
      "high": 164.17999267578125,
      "low": 157.50999450683594,
      "close": 163.7100067138672,
      "volume": 2416200
    },
    {
      "time": "2026-06-15",
      "open": 165.6699981689453,
      "high": 168.30999755859375,
      "low": 164.1699981689453,
      "close": 165.1300048828125,
      "volume": 1645500
    },
    {
      "time": "2026-06-16",
      "open": 167.25999450683594,
      "high": 167.91000366210938,
      "low": 162.5500030517578,
      "close": 167.1300048828125,
      "volume": 1856100
    },
    {
      "time": "2026-06-17",
      "open": 164.00999450683594,
      "high": 167.1300048828125,
      "low": 153.83999633789062,
      "close": 154.83999633789062,
      "volume": 2027300
    },
    {
      "time": "2026-06-18",
      "open": 154.24000549316406,
      "high": 156.42999267578125,
      "low": 152.9499969482422,
      "close": 153.92999267578125,
      "volume": 4758800
    },
    {
      "time": "2026-06-22",
      "open": 153,
      "high": 155.07000732421875,
      "low": 150.75,
      "close": 153.49000549316406,
      "volume": 1686600
    },
    {
      "time": "2026-06-23",
      "open": 153.8300018310547,
      "high": 158.6199951171875,
      "low": 152.4499969482422,
      "close": 152.52999877929688,
      "volume": 1868100
    },
    {
      "time": "2026-06-24",
      "open": 153.74000549316406,
      "high": 158.80999755859375,
      "low": 152.6199951171875,
      "close": 157.61000061035156,
      "volume": 2035800
    },
    {
      "time": "2026-06-25",
      "open": 157.83999633789062,
      "high": 161.1999969482422,
      "low": 151.5500030517578,
      "close": 151.92999267578125,
      "volume": 1803800
    },
    {
      "time": "2026-06-26",
      "open": 152,
      "high": 159.8800048828125,
      "low": 151.83999633789062,
      "close": 158.47999572753906,
      "volume": 2182600
    },
    {
      "time": "2026-06-29",
      "open": 159.24000549316406,
      "high": 160.35000610351562,
      "low": 157.75,
      "close": 158.57000732421875,
      "volume": 1207700
    },
    {
      "time": "2026-06-30",
      "open": 156.4499969482422,
      "high": 159.02000427246094,
      "low": 154.08999633789062,
      "close": 158.72000122070312,
      "volume": 1512700
    },
    {
      "time": "2026-07-01",
      "open": 157.41000366210938,
      "high": 163.8699951171875,
      "low": 157.41000366210938,
      "close": 162.1699981689453,
      "volume": 1694900
    },
    {
      "time": "2026-07-02",
      "open": 164.24000549316406,
      "high": 172.22999572753906,
      "low": 163.69000244140625,
      "close": 172.07000732421875,
      "volume": 2195600
    },
    {
      "time": "2026-07-06",
      "open": 172.49000549316406,
      "high": 173.14999389648438,
      "low": 168.0399932861328,
      "close": 171.94000244140625,
      "volume": 1670500
    },
    {
      "time": "2026-07-07",
      "open": 175.80999755859375,
      "high": 178.83999633789062,
      "low": 174.5,
      "close": 174.5800018310547,
      "volume": 1564800
    },
    {
      "time": "2026-07-08",
      "open": 173.11000061035156,
      "high": 173.92999267578125,
      "low": 166.49000549316406,
      "close": 167.08999633789062,
      "volume": 1631500
    },
    {
      "time": "2026-07-09",
      "open": 165.41000366210938,
      "high": 167.94000244140625,
      "low": 164.4600067138672,
      "close": 166.66000366210938,
      "volume": 1209900
    },
    {
      "time": "2026-07-10",
      "open": 169.1300048828125,
      "high": 170.35000610351562,
      "low": 164.7899932861328,
      "close": 166.44000244140625,
      "volume": 965200
    },
    {
      "time": "2026-07-13",
      "open": 167.89999389648438,
      "high": 173.85000610351562,
      "low": 167.89999389648438,
      "close": 172.61000061035156,
      "volume": 1322600
    },
    {
      "time": "2026-07-14",
      "open": 168.44000244140625,
      "high": 170.55999755859375,
      "low": 166.89999389648438,
      "close": 166.92999267578125,
      "volume": 1124600
    },
    {
      "time": "2026-07-15",
      "open": 169.49000549316406,
      "high": 176.58999633789062,
      "low": 169.49000549316406,
      "close": 171.61000061035156,
      "volume": 975700
    },
    {
      "time": "2026-07-16",
      "open": 173.83999633789062,
      "high": 179.66000366210938,
      "low": 173.47000122070312,
      "close": 179.6199951171875,
      "volume": 1468600
    },
    {
      "time": "2026-07-17",
      "open": 179.50999450683594,
      "high": 182.33999633789062,
      "low": 175.66000366210938,
      "close": 177.0800018310547,
      "volume": 1169700
    },
    {
      "time": "2026-07-20",
      "open": 177.02000427246094,
      "high": 181.1999969482422,
      "low": 173.8000030517578,
      "close": 180.0800018310547,
      "volume": 3035700
    },
    {
      "time": "2026-07-21",
      "open": 158.94000244140625,
      "high": 174.55999755859375,
      "low": 155,
      "close": 173,
      "volume": 6338000
    },
    {
      "time": "2026-07-22",
      "open": 173.72000122070312,
      "high": 174.36000061035156,
      "low": 167.52999877929688,
      "close": 170.4499969482422,
      "volume": 2302100
    },
    {
      "time": "2026-07-23",
      "open": 168.44000244140625,
      "high": 168.89999389648438,
      "low": 163.14999389648438,
      "close": 166.72000122070312,
      "volume": 2305700
    },
    {
      "time": "2026-07-24",
      "open": 165.5500030517578,
      "high": 175.94000244140625,
      "low": 168.39500427246094,
      "close": 172.5399932861328,
      "volume": 1192085
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 248.21699981689454
    },
    {
      "time": "2025-10-06",
      "value": 248.0383999633789
    },
    {
      "time": "2025-10-07",
      "value": 247.97920013427733
    },
    {
      "time": "2025-10-08",
      "value": 247.8285998535156
    },
    {
      "time": "2025-10-09",
      "value": 247.6517999267578
    },
    {
      "time": "2025-10-10",
      "value": 247.4532000732422
    },
    {
      "time": "2025-10-13",
      "value": 247.16260009765625
    },
    {
      "time": "2025-10-14",
      "value": 246.86440002441407
    },
    {
      "time": "2025-10-15",
      "value": 246.65420013427735
    },
    {
      "time": "2025-10-16",
      "value": 246.3866000366211
    },
    {
      "time": "2025-10-17",
      "value": 246.08640014648438
    },
    {
      "time": "2025-10-20",
      "value": 245.91260009765625
    },
    {
      "time": "2025-10-21",
      "value": 245.71859985351563
    },
    {
      "time": "2025-10-22",
      "value": 245.5115997314453
    },
    {
      "time": "2025-10-23",
      "value": 245.07179962158204
    },
    {
      "time": "2025-10-24",
      "value": 244.78639953613282
    },
    {
      "time": "2025-10-27",
      "value": 244.41239959716796
    },
    {
      "time": "2025-10-28",
      "value": 243.9831997680664
    },
    {
      "time": "2025-10-29",
      "value": 243.27519958496094
    },
    {
      "time": "2025-10-30",
      "value": 242.53819946289062
    },
    {
      "time": "2025-10-31",
      "value": 241.8511996459961
    },
    {
      "time": "2025-11-03",
      "value": 240.9479995727539
    },
    {
      "time": "2025-11-04",
      "value": 240.10199981689453
    },
    {
      "time": "2025-11-05",
      "value": 239.29659973144533
    },
    {
      "time": "2025-11-06",
      "value": 238.46079986572266
    },
    {
      "time": "2025-11-07",
      "value": 237.73559967041015
    },
    {
      "time": "2025-11-10",
      "value": 236.98599975585938
    },
    {
      "time": "2025-11-11",
      "value": 236.55839965820311
    },
    {
      "time": "2025-11-12",
      "value": 235.97559967041016
    },
    {
      "time": "2025-11-13",
      "value": 235.30359954833983
    },
    {
      "time": "2025-11-14",
      "value": 234.45319946289064
    },
    {
      "time": "2025-11-17",
      "value": 233.4909994506836
    },
    {
      "time": "2025-11-18",
      "value": 232.5411996459961
    },
    {
      "time": "2025-11-19",
      "value": 231.75539947509765
    },
    {
      "time": "2025-11-20",
      "value": 230.6837991333008
    },
    {
      "time": "2025-11-21",
      "value": 229.83339904785157
    },
    {
      "time": "2025-11-24",
      "value": 228.88819885253906
    },
    {
      "time": "2025-11-25",
      "value": 227.97419921875
    },
    {
      "time": "2025-11-26",
      "value": 226.98159942626953
    },
    {
      "time": "2025-11-28",
      "value": 226.0145993041992
    },
    {
      "time": "2025-12-01",
      "value": 225.04179962158204
    },
    {
      "time": "2025-12-02",
      "value": 224.07579956054687
    },
    {
      "time": "2025-12-03",
      "value": 223.11919982910158
    },
    {
      "time": "2025-12-04",
      "value": 222.19619995117188
    },
    {
      "time": "2025-12-05",
      "value": 221.39099975585938
    },
    {
      "time": "2025-12-08",
      "value": 220.5113995361328
    },
    {
      "time": "2025-12-09",
      "value": 219.5799996948242
    },
    {
      "time": "2025-12-10",
      "value": 218.7529995727539
    },
    {
      "time": "2025-12-11",
      "value": 218.0881997680664
    },
    {
      "time": "2025-12-12",
      "value": 217.85779968261718
    },
    {
      "time": "2025-12-15",
      "value": 217.4647998046875
    },
    {
      "time": "2025-12-16",
      "value": 217.08879974365234
    },
    {
      "time": "2025-12-17",
      "value": 216.69179962158202
    },
    {
      "time": "2025-12-18",
      "value": 216.2863998413086
    },
    {
      "time": "2025-12-19",
      "value": 216.0045999145508
    },
    {
      "time": "2025-12-22",
      "value": 215.80779998779298
    },
    {
      "time": "2025-12-23",
      "value": 215.6983999633789
    },
    {
      "time": "2025-12-24",
      "value": 215.54299987792967
    },
    {
      "time": "2025-12-26",
      "value": 215.39139984130858
    },
    {
      "time": "2025-12-29",
      "value": 215.29
    },
    {
      "time": "2025-12-30",
      "value": 215.16720001220702
    },
    {
      "time": "2025-12-31",
      "value": 214.88440002441405
    },
    {
      "time": "2026-01-02",
      "value": 214.56640014648437
    },
    {
      "time": "2026-01-05",
      "value": 214.36940002441406
    },
    {
      "time": "2026-01-06",
      "value": 213.98820007324218
    },
    {
      "time": "2026-01-07",
      "value": 213.58220001220704
    },
    {
      "time": "2026-01-08",
      "value": 213.36239990234375
    },
    {
      "time": "2026-01-09",
      "value": 213.4183999633789
    },
    {
      "time": "2026-01-12",
      "value": 213.5611999511719
    },
    {
      "time": "2026-01-13",
      "value": 213.68239990234375
    },
    {
      "time": "2026-01-14",
      "value": 213.85579986572264
    },
    {
      "time": "2026-01-15",
      "value": 214.0432000732422
    },
    {
      "time": "2026-01-16",
      "value": 214.26540008544922
    },
    {
      "time": "2026-01-20",
      "value": 214.28580017089843
    },
    {
      "time": "2026-01-21",
      "value": 214.44220001220702
    },
    {
      "time": "2026-01-22",
      "value": 214.5720001220703
    },
    {
      "time": "2026-01-23",
      "value": 214.59040008544923
    },
    {
      "time": "2026-01-26",
      "value": 214.6272003173828
    },
    {
      "time": "2026-01-27",
      "value": 214.62080017089843
    },
    {
      "time": "2026-01-28",
      "value": 214.58740020751952
    },
    {
      "time": "2026-01-29",
      "value": 214.52440032958984
    },
    {
      "time": "2026-01-30",
      "value": 214.4552001953125
    },
    {
      "time": "2026-02-02",
      "value": 214.3482000732422
    },
    {
      "time": "2026-02-03",
      "value": 213.72400024414063
    },
    {
      "time": "2026-02-04",
      "value": 213.21180023193358
    },
    {
      "time": "2026-02-05",
      "value": 212.75740020751954
    },
    {
      "time": "2026-02-06",
      "value": 212.47740020751954
    },
    {
      "time": "2026-02-09",
      "value": 212.1716000366211
    },
    {
      "time": "2026-02-10",
      "value": 211.9718002319336
    },
    {
      "time": "2026-02-11",
      "value": 211.67640045166016
    },
    {
      "time": "2026-02-12",
      "value": 211.26120025634765
    },
    {
      "time": "2026-02-13",
      "value": 210.9438003540039
    },
    {
      "time": "2026-02-17",
      "value": 210.60280029296874
    },
    {
      "time": "2026-02-18",
      "value": 210.22900024414062
    },
    {
      "time": "2026-02-19",
      "value": 209.90480041503906
    },
    {
      "time": "2026-02-20",
      "value": 209.64820068359376
    },
    {
      "time": "2026-02-23",
      "value": 209.23640045166016
    },
    {
      "time": "2026-02-24",
      "value": 208.81920074462892
    },
    {
      "time": "2026-02-25",
      "value": 208.36960052490235
    },
    {
      "time": "2026-02-26",
      "value": 208.11000061035156
    },
    {
      "time": "2026-02-27",
      "value": 207.94880065917968
    },
    {
      "time": "2026-03-02",
      "value": 207.73880065917967
    },
    {
      "time": "2026-03-03",
      "value": 207.50460052490234
    },
    {
      "time": "2026-03-04",
      "value": 207.24780059814452
    },
    {
      "time": "2026-03-05",
      "value": 207.0022006225586
    },
    {
      "time": "2026-03-06",
      "value": 206.74960052490235
    },
    {
      "time": "2026-03-09",
      "value": 206.4420004272461
    },
    {
      "time": "2026-03-10",
      "value": 205.94960052490234
    },
    {
      "time": "2026-03-11",
      "value": 205.33940063476564
    },
    {
      "time": "2026-03-12",
      "value": 204.5460006713867
    },
    {
      "time": "2026-03-13",
      "value": 203.81620056152343
    },
    {
      "time": "2026-03-16",
      "value": 203.18020050048827
    },
    {
      "time": "2026-03-17",
      "value": 202.64600067138673
    },
    {
      "time": "2026-03-18",
      "value": 201.90600067138672
    },
    {
      "time": "2026-03-19",
      "value": 201.2910006713867
    },
    {
      "time": "2026-03-20",
      "value": 200.58140075683593
    },
    {
      "time": "2026-03-23",
      "value": 199.8138006591797
    },
    {
      "time": "2026-03-24",
      "value": 198.66460052490234
    },
    {
      "time": "2026-03-25",
      "value": 197.6826007080078
    },
    {
      "time": "2026-03-26",
      "value": 196.82160064697266
    },
    {
      "time": "2026-03-27",
      "value": 195.86320068359376
    },
    {
      "time": "2026-03-30",
      "value": 195.0270004272461
    },
    {
      "time": "2026-03-31",
      "value": 194.2370004272461
    },
    {
      "time": "2026-04-01",
      "value": 193.66320037841797
    },
    {
      "time": "2026-04-02",
      "value": 193.07080047607423
    },
    {
      "time": "2026-04-06",
      "value": 192.4306005859375
    },
    {
      "time": "2026-04-07",
      "value": 191.87260040283203
    },
    {
      "time": "2026-04-08",
      "value": 191.270400390625
    },
    {
      "time": "2026-04-09",
      "value": 190.74780029296875
    },
    {
      "time": "2026-04-10",
      "value": 190.2006002807617
    },
    {
      "time": "2026-04-13",
      "value": 189.85000030517577
    },
    {
      "time": "2026-04-14",
      "value": 189.55060028076173
    },
    {
      "time": "2026-04-15",
      "value": 189.30420043945313
    },
    {
      "time": "2026-04-16",
      "value": 189.61080047607422
    },
    {
      "time": "2026-04-17",
      "value": 189.91440063476563
    },
    {
      "time": "2026-04-20",
      "value": 190.06320068359375
    },
    {
      "time": "2026-04-21",
      "value": 189.9992007446289
    },
    {
      "time": "2026-04-22",
      "value": 189.58060089111328
    },
    {
      "time": "2026-04-23",
      "value": 189.02500061035155
    },
    {
      "time": "2026-04-24",
      "value": 188.5224005126953
    },
    {
      "time": "2026-04-27",
      "value": 188.17020080566405
    },
    {
      "time": "2026-04-28",
      "value": 187.74840087890624
    },
    {
      "time": "2026-04-29",
      "value": 187.3456008911133
    },
    {
      "time": "2026-04-30",
      "value": 186.9726010131836
    },
    {
      "time": "2026-05-01",
      "value": 186.54360107421874
    },
    {
      "time": "2026-05-04",
      "value": 186.0392010498047
    },
    {
      "time": "2026-05-05",
      "value": 185.67100128173828
    },
    {
      "time": "2026-05-06",
      "value": 185.24860107421875
    },
    {
      "time": "2026-05-07",
      "value": 184.79860107421874
    },
    {
      "time": "2026-05-08",
      "value": 184.15820098876952
    },
    {
      "time": "2026-05-11",
      "value": 183.33540100097656
    },
    {
      "time": "2026-05-12",
      "value": 182.51000091552734
    },
    {
      "time": "2026-05-13",
      "value": 181.58020111083985
    },
    {
      "time": "2026-05-14",
      "value": 180.60320098876954
    },
    {
      "time": "2026-05-15",
      "value": 179.63300079345703
    },
    {
      "time": "2026-05-18",
      "value": 178.7610006713867
    },
    {
      "time": "2026-05-19",
      "value": 177.88540069580077
    },
    {
      "time": "2026-05-20",
      "value": 177.26380065917968
    },
    {
      "time": "2026-05-21",
      "value": 176.69480072021486
    },
    {
      "time": "2026-05-22",
      "value": 176.32640045166016
    },
    {
      "time": "2026-05-26",
      "value": 175.8970004272461
    },
    {
      "time": "2026-05-27",
      "value": 175.4672006225586
    },
    {
      "time": "2026-05-28",
      "value": 174.99760040283203
    },
    {
      "time": "2026-05-29",
      "value": 174.63760040283202
    },
    {
      "time": "2026-06-01",
      "value": 174.47940032958985
    },
    {
      "time": "2026-06-02",
      "value": 174.44120025634766
    },
    {
      "time": "2026-06-03",
      "value": 174.25140045166015
    },
    {
      "time": "2026-06-04",
      "value": 174.28120056152343
    },
    {
      "time": "2026-06-05",
      "value": 174.27280059814453
    },
    {
      "time": "2026-06-08",
      "value": 174.1404006958008
    },
    {
      "time": "2026-06-09",
      "value": 174.07080047607423
    },
    {
      "time": "2026-06-10",
      "value": 173.8440005493164
    },
    {
      "time": "2026-06-11",
      "value": 173.43420043945312
    },
    {
      "time": "2026-06-12",
      "value": 173.11520050048827
    },
    {
      "time": "2026-06-15",
      "value": 172.77000061035156
    },
    {
      "time": "2026-06-16",
      "value": 172.47120056152343
    },
    {
      "time": "2026-06-17",
      "value": 171.93120056152344
    },
    {
      "time": "2026-06-18",
      "value": 171.32220031738282
    },
    {
      "time": "2026-06-22",
      "value": 170.7540005493164
    },
    {
      "time": "2026-06-23",
      "value": 170.2452005004883
    },
    {
      "time": "2026-06-24",
      "value": 169.66800048828125
    },
    {
      "time": "2026-06-25",
      "value": 168.97800048828125
    },
    {
      "time": "2026-06-26",
      "value": 168.4106002807617
    },
    {
      "time": "2026-06-29",
      "value": 167.77440032958984
    },
    {
      "time": "2026-06-30",
      "value": 167.02440032958984
    },
    {
      "time": "2026-07-01",
      "value": 166.2988003540039
    },
    {
      "time": "2026-07-02",
      "value": 165.89180053710936
    },
    {
      "time": "2026-07-06",
      "value": 165.7574005126953
    },
    {
      "time": "2026-07-07",
      "value": 165.75040069580078
    },
    {
      "time": "2026-07-08",
      "value": 165.64280059814453
    },
    {
      "time": "2026-07-09",
      "value": 165.56460052490235
    },
    {
      "time": "2026-07-10",
      "value": 165.45920043945313
    },
    {
      "time": "2026-07-13",
      "value": 165.46020050048827
    },
    {
      "time": "2026-07-14",
      "value": 165.32000030517577
    },
    {
      "time": "2026-07-15",
      "value": 165.2752001953125
    },
    {
      "time": "2026-07-16",
      "value": 165.42279998779296
    },
    {
      "time": "2026-07-17",
      "value": 165.56399993896486
    },
    {
      "time": "2026-07-20",
      "value": 165.7016000366211
    },
    {
      "time": "2026-07-21",
      "value": 165.64920013427735
    },
    {
      "time": "2026-07-22",
      "value": 165.5416000366211
    },
    {
      "time": "2026-07-23",
      "value": 165.51959991455078
    },
    {
      "time": "2026-07-24",
      "value": 165.63519989013673
    }
  ],
  "analysis": null
}