{
  "ok": true,
  "cached": false,
  "ticker": "FDS",
  "price": 254.36,
  "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": "2026-05-15",
      "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": "Charter Earnings Beat Estimates. Subscriber Losses Suggest a Bleak Future for Cable.",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/097b143e-bc72-34f6-b217-c377f7c8beeb/charter-earnings-beat.html",
      "published": "2026-07-24"
    },
    {
      "title": "Rexford Industrial Realty Shares Rise After Q2 Beat",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/rexford-industrial-realty-shares-rise-200136217.html",
      "published": "2026-07-24"
    },
    {
      "title": "Update: SAP Shares Rise After Q2 Revenue Beat",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/sap-shares-rise-q2-revenue-193330689.html",
      "published": "2026-07-24"
    },
    {
      "title": "Update: Tompkins Financial Shares Rise After Q2 Beat",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/tompkins-financial-shares-rise-q2-185546089.html",
      "published": "2026-07-24"
    },
    {
      "title": "Update: Booz Allen Hamilton Shares Rise After Fiscal Q1 Results",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/booz-allen-hamilton-shares-rise-184309204.html",
      "published": "2026-07-24"
    },
    {
      "title": "Update: Gentex Shares Fall After Surprise Q2 Revenue Drop",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/gentex-shares-fall-surprise-q2-182425116.html",
      "published": "2026-07-24"
    },
    {
      "title": "Update: World Acceptance Shares Rise After Fiscal Q1 Earnings, Revenue Increase",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/world-acceptance-shares-rise-fiscal-181558736.html",
      "published": "2026-07-24"
    },
    {
      "title": "Update: Canadian National Railway Reports Higher Q2 Adjusted Net Income YoY, Raises Guidance",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/canadian-national-railway-reports-higher-170438315.html",
      "published": "2026-07-24"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 420.489990234375,
      "high": 424.6199951171875,
      "low": 415.92999267578125,
      "close": 419.5400085449219,
      "volume": 348100
    },
    {
      "time": "2025-07-28",
      "open": 417.5400085449219,
      "high": 419.2200012207031,
      "low": 413.70001220703125,
      "close": 414.1400146484375,
      "volume": 243000
    },
    {
      "time": "2025-07-29",
      "open": 416.4700012207031,
      "high": 417.30999755859375,
      "low": 411.260009765625,
      "close": 415.489990234375,
      "volume": 292400
    },
    {
      "time": "2025-07-30",
      "open": 416.1199951171875,
      "high": 418.05999755859375,
      "low": 407.2799987792969,
      "close": 409.1600036621094,
      "volume": 332900
    },
    {
      "time": "2025-07-31",
      "open": 408.05999755859375,
      "high": 409.1600036621094,
      "low": 390.8299865722656,
      "close": 402.8999938964844,
      "volume": 946900
    },
    {
      "time": "2025-08-01",
      "open": 403.1400146484375,
      "high": 404.0899963378906,
      "low": 389.0799865722656,
      "close": 391.3299865722656,
      "volume": 470200
    },
    {
      "time": "2025-08-04",
      "open": 393.5199890136719,
      "high": 398.5,
      "low": 391.57000732421875,
      "close": 396.1600036621094,
      "volume": 374500
    },
    {
      "time": "2025-08-05",
      "open": 396.5299987792969,
      "high": 398,
      "low": 383.2699890136719,
      "close": 387.510009765625,
      "volume": 531500
    },
    {
      "time": "2025-08-06",
      "open": 388.0799865722656,
      "high": 392.4599914550781,
      "low": 385.07000732421875,
      "close": 391.9100036621094,
      "volume": 462200
    },
    {
      "time": "2025-08-07",
      "open": 394.3299865722656,
      "high": 396.05999755859375,
      "low": 384.5799865722656,
      "close": 386.6700134277344,
      "volume": 246700
    },
    {
      "time": "2025-08-08",
      "open": 387.510009765625,
      "high": 389.9599914550781,
      "low": 381.29998779296875,
      "close": 382.42999267578125,
      "volume": 219000
    },
    {
      "time": "2025-08-11",
      "open": 382.3999938964844,
      "high": 384.489990234375,
      "low": 376.8399963378906,
      "close": 377.57000732421875,
      "volume": 405400
    },
    {
      "time": "2025-08-12",
      "open": 378.3399963378906,
      "high": 378.3399963378906,
      "low": 368.0400085449219,
      "close": 370.739990234375,
      "volume": 481900
    },
    {
      "time": "2025-08-13",
      "open": 371.7699890136719,
      "high": 378.54998779296875,
      "low": 367.3599853515625,
      "close": 376.20001220703125,
      "volume": 543000
    },
    {
      "time": "2025-08-14",
      "open": 376.0400085449219,
      "high": 379.1000061035156,
      "low": 372.4800109863281,
      "close": 374.9599914550781,
      "volume": 275600
    },
    {
      "time": "2025-08-15",
      "open": 376.04998779296875,
      "high": 376.17999267578125,
      "low": 368.989990234375,
      "close": 369.6199951171875,
      "volume": 491800
    },
    {
      "time": "2025-08-18",
      "open": 370,
      "high": 371.7200012207031,
      "low": 365.760009765625,
      "close": 371.1499938964844,
      "volume": 465000
    },
    {
      "time": "2025-08-19",
      "open": 369.5199890136719,
      "high": 375.5899963378906,
      "low": 369.5199890136719,
      "close": 374.1000061035156,
      "volume": 505700
    },
    {
      "time": "2025-08-20",
      "open": 376.7099914550781,
      "high": 387.75,
      "low": 374.4599914550781,
      "close": 387.6400146484375,
      "volume": 761900
    },
    {
      "time": "2025-08-21",
      "open": 384.95001220703125,
      "high": 387.2099914550781,
      "low": 375.3699951171875,
      "close": 376.9599914550781,
      "volume": 464000
    },
    {
      "time": "2025-08-22",
      "open": 378.3699951171875,
      "high": 385.6300048828125,
      "low": 373.4800109863281,
      "close": 381.6199951171875,
      "volume": 380100
    },
    {
      "time": "2025-08-25",
      "open": 381.0400085449219,
      "high": 386.3299865722656,
      "low": 380.0199890136719,
      "close": 382.6499938964844,
      "volume": 432900
    },
    {
      "time": "2025-08-26",
      "open": 381.6199951171875,
      "high": 386.5199890136719,
      "low": 375.1499938964844,
      "close": 380,
      "volume": 506300
    },
    {
      "time": "2025-08-27",
      "open": 379,
      "high": 384.3299865722656,
      "low": 378.92999267578125,
      "close": 380.2200012207031,
      "volume": 403000
    },
    {
      "time": "2025-08-28",
      "open": 380.04998779296875,
      "high": 381.67999267578125,
      "low": 374.82000732421875,
      "close": 375.7699890136719,
      "volume": 298500
    },
    {
      "time": "2025-08-29",
      "open": 374.8699951171875,
      "high": 375.5299987792969,
      "low": 371.3800048828125,
      "close": 373.32000732421875,
      "volume": 334700
    },
    {
      "time": "2025-09-02",
      "open": 371.92999267578125,
      "high": 372.8800048828125,
      "low": 362.4100036621094,
      "close": 368.8800048828125,
      "volume": 499000
    },
    {
      "time": "2025-09-03",
      "open": 367.3699951171875,
      "high": 371.0299987792969,
      "low": 365.6199951171875,
      "close": 370.79998779296875,
      "volume": 297600
    },
    {
      "time": "2025-09-04",
      "open": 372.05999755859375,
      "high": 372.05999755859375,
      "low": 366.1199951171875,
      "close": 369.4800109863281,
      "volume": 348300
    },
    {
      "time": "2025-09-05",
      "open": 370.3900146484375,
      "high": 373.1000061035156,
      "low": 368.54998779296875,
      "close": 371.010009765625,
      "volume": 313600
    },
    {
      "time": "2025-09-08",
      "open": 371.5299987792969,
      "high": 377.07000732421875,
      "low": 369.44000244140625,
      "close": 375.3399963378906,
      "volume": 500500
    },
    {
      "time": "2025-09-09",
      "open": 372.79998779296875,
      "high": 375.5,
      "low": 368.70001220703125,
      "close": 372.8599853515625,
      "volume": 399600
    },
    {
      "time": "2025-09-10",
      "open": 371.5299987792969,
      "high": 371.5299987792969,
      "low": 360.82000732421875,
      "close": 361.760009765625,
      "volume": 437700
    },
    {
      "time": "2025-09-11",
      "open": 363.3599853515625,
      "high": 370.6099853515625,
      "low": 362.3399963378906,
      "close": 370.5,
      "volume": 454300
    },
    {
      "time": "2025-09-12",
      "open": 370.010009765625,
      "high": 370.9800109863281,
      "low": 361.7300109863281,
      "close": 361.8399963378906,
      "volume": 444400
    },
    {
      "time": "2025-09-15",
      "open": 363.3299865722656,
      "high": 364.8299865722656,
      "low": 343.6000061035156,
      "close": 344.42999267578125,
      "volume": 842800
    },
    {
      "time": "2025-09-16",
      "open": 344.1400146484375,
      "high": 346.2799987792969,
      "low": 341.7900085449219,
      "close": 345.19000244140625,
      "volume": 639700
    },
    {
      "time": "2025-09-17",
      "open": 345.94000244140625,
      "high": 348.3900146484375,
      "low": 332.79998779296875,
      "close": 336.0400085449219,
      "volume": 1082500
    },
    {
      "time": "2025-09-18",
      "open": 338.5299987792969,
      "high": 338.5299987792969,
      "low": 297.8599853515625,
      "close": 301.2300109863281,
      "volume": 2608100
    },
    {
      "time": "2025-09-19",
      "open": 304.5,
      "high": 304.75,
      "low": 288.8399963378906,
      "close": 289.1499938964844,
      "volume": 1781600
    },
    {
      "time": "2025-09-22",
      "open": 294.5,
      "high": 301.75,
      "low": 293.8599853515625,
      "close": 295.6300048828125,
      "volume": 1391600
    },
    {
      "time": "2025-09-23",
      "open": 296.3999938964844,
      "high": 296.7699890136719,
      "low": 286.5199890136719,
      "close": 288.4100036621094,
      "volume": 1100000
    },
    {
      "time": "2025-09-24",
      "open": 288,
      "high": 291.2200012207031,
      "low": 284.3900146484375,
      "close": 286.1600036621094,
      "volume": 934600
    },
    {
      "time": "2025-09-25",
      "open": 286.8999938964844,
      "high": 287.69000244140625,
      "low": 282.010009765625,
      "close": 283.8599853515625,
      "volume": 670700
    },
    {
      "time": "2025-09-26",
      "open": 285.239990234375,
      "high": 292.0199890136719,
      "low": 284.4200134277344,
      "close": 289.69000244140625,
      "volume": 546700
    },
    {
      "time": "2025-09-29",
      "open": 291.0199890136719,
      "high": 292.1099853515625,
      "low": 287.29998779296875,
      "close": 290.6700134277344,
      "volume": 656200
    },
    {
      "time": "2025-09-30",
      "open": 290,
      "high": 290.3900146484375,
      "low": 284.1600036621094,
      "close": 286.489990234375,
      "volume": 592400
    },
    {
      "time": "2025-10-01",
      "open": 287.1300048828125,
      "high": 289.1300048828125,
      "low": 282,
      "close": 286.7300109863281,
      "volume": 725000
    },
    {
      "time": "2025-10-02",
      "open": 286,
      "high": 289.5400085449219,
      "low": 280.20001220703125,
      "close": 281.8800048828125,
      "volume": 766000
    },
    {
      "time": "2025-10-03",
      "open": 281.70001220703125,
      "high": 283.5199890136719,
      "low": 280.0299987792969,
      "close": 282.3299865722656,
      "volume": 543200
    },
    {
      "time": "2025-10-06",
      "open": 283.3399963378906,
      "high": 283.739990234375,
      "low": 272.5,
      "close": 275.010009765625,
      "volume": 1113300
    },
    {
      "time": "2025-10-07",
      "open": 276.54998779296875,
      "high": 280.04998779296875,
      "low": 274.1300048828125,
      "close": 276.92999267578125,
      "volume": 604300
    },
    {
      "time": "2025-10-08",
      "open": 278.9100036621094,
      "high": 281.6099853515625,
      "low": 273.8500061035156,
      "close": 281.4700012207031,
      "volume": 688100
    },
    {
      "time": "2025-10-09",
      "open": 285.45001220703125,
      "high": 287.6400146484375,
      "low": 280.5400085449219,
      "close": 283.0799865722656,
      "volume": 1141400
    },
    {
      "time": "2025-10-10",
      "open": 285,
      "high": 289.29998779296875,
      "low": 281,
      "close": 283.1300048828125,
      "volume": 1170700
    },
    {
      "time": "2025-10-13",
      "open": 284.3299865722656,
      "high": 288.8699951171875,
      "low": 283.8900146484375,
      "close": 285.989990234375,
      "volume": 629200
    },
    {
      "time": "2025-10-14",
      "open": 285,
      "high": 289.4599914550781,
      "low": 281.0400085449219,
      "close": 285.75,
      "volume": 946300
    },
    {
      "time": "2025-10-15",
      "open": 285.9800109863281,
      "high": 291.5,
      "low": 283.20001220703125,
      "close": 283.95001220703125,
      "volume": 481800
    },
    {
      "time": "2025-10-16",
      "open": 284,
      "high": 284.29998779296875,
      "low": 275.239990234375,
      "close": 278.010009765625,
      "volume": 543100
    },
    {
      "time": "2025-10-17",
      "open": 278.8599853515625,
      "high": 289.4800109863281,
      "low": 277.0799865722656,
      "close": 286.6700134277344,
      "volume": 796000
    },
    {
      "time": "2025-10-20",
      "open": 285.8399963378906,
      "high": 292.42999267578125,
      "low": 285.8399963378906,
      "close": 290.4100036621094,
      "volume": 821600
    },
    {
      "time": "2025-10-21",
      "open": 289.8999938964844,
      "high": 296.79998779296875,
      "low": 285.5,
      "close": 294.1099853515625,
      "volume": 919100
    },
    {
      "time": "2025-10-22",
      "open": 292.5400085449219,
      "high": 294.95001220703125,
      "low": 289.20001220703125,
      "close": 289.9200134277344,
      "volume": 672600
    },
    {
      "time": "2025-10-23",
      "open": 289.9200134277344,
      "high": 292.2099914550781,
      "low": 286.3800048828125,
      "close": 286.8399963378906,
      "volume": 739800
    },
    {
      "time": "2025-10-24",
      "open": 289.6199951171875,
      "high": 289.6199951171875,
      "low": 284.75,
      "close": 285.29998779296875,
      "volume": 793100
    },
    {
      "time": "2025-10-27",
      "open": 287.57000732421875,
      "high": 291.8599853515625,
      "low": 285.6600036621094,
      "close": 290.3299865722656,
      "volume": 728200
    },
    {
      "time": "2025-10-28",
      "open": 290,
      "high": 293.8500061035156,
      "low": 287.0299987792969,
      "close": 288.3999938964844,
      "volume": 601700
    },
    {
      "time": "2025-10-29",
      "open": 287.05999755859375,
      "high": 287.05999755859375,
      "low": 266.6199951171875,
      "close": 266.8900146484375,
      "volume": 1219400
    },
    {
      "time": "2025-10-30",
      "open": 268.6499938964844,
      "high": 275,
      "low": 266.1300048828125,
      "close": 269.0400085449219,
      "volume": 1049900
    },
    {
      "time": "2025-10-31",
      "open": 267.6499938964844,
      "high": 269.20001220703125,
      "low": 265.1099853515625,
      "close": 266.79998779296875,
      "volume": 1474000
    },
    {
      "time": "2025-11-03",
      "open": 266.2900085449219,
      "high": 267.95001220703125,
      "low": 260,
      "close": 264.57000732421875,
      "volume": 888500
    },
    {
      "time": "2025-11-04",
      "open": 265.6300048828125,
      "high": 266.42999267578125,
      "low": 258.1499938964844,
      "close": 264.5799865722656,
      "volume": 814200
    },
    {
      "time": "2025-11-05",
      "open": 263.17999267578125,
      "high": 264,
      "low": 259.7799987792969,
      "close": 261.1400146484375,
      "volume": 693700
    },
    {
      "time": "2025-11-06",
      "open": 258.1600036621094,
      "high": 258.67999267578125,
      "low": 250.5,
      "close": 253.6199951171875,
      "volume": 1405600
    },
    {
      "time": "2025-11-07",
      "open": 255.1199951171875,
      "high": 264.7799987792969,
      "low": 254.0399932861328,
      "close": 262.6000061035156,
      "volume": 753600
    },
    {
      "time": "2025-11-10",
      "open": 261.989990234375,
      "high": 266.5799865722656,
      "low": 258.4599914550781,
      "close": 265.0899963378906,
      "volume": 688500
    },
    {
      "time": "2025-11-11",
      "open": 268,
      "high": 274,
      "low": 266.2200012207031,
      "close": 271.55999755859375,
      "volume": 707100
    },
    {
      "time": "2025-11-12",
      "open": 274,
      "high": 274,
      "low": 268.010009765625,
      "close": 271.8800048828125,
      "volume": 490700
    },
    {
      "time": "2025-11-13",
      "open": 269.4599914550781,
      "high": 281.9800109863281,
      "low": 268.25,
      "close": 277.94000244140625,
      "volume": 944800
    },
    {
      "time": "2025-11-14",
      "open": 277.3699951171875,
      "high": 280.19000244140625,
      "low": 271.3800048828125,
      "close": 273.9100036621094,
      "volume": 677700
    },
    {
      "time": "2025-11-17",
      "open": 272.260009765625,
      "high": 274.739990234375,
      "low": 270.5199890136719,
      "close": 273.6499938964844,
      "volume": 1138300
    },
    {
      "time": "2025-11-18",
      "open": 274.260009765625,
      "high": 275.239990234375,
      "low": 269.20001220703125,
      "close": 272.1099853515625,
      "volume": 828300
    },
    {
      "time": "2025-11-19",
      "open": 272,
      "high": 274,
      "low": 266.4599914550781,
      "close": 267.0199890136719,
      "volume": 571700
    },
    {
      "time": "2025-11-20",
      "open": 267.1000061035156,
      "high": 275.1199951171875,
      "low": 267.1000061035156,
      "close": 273.04998779296875,
      "volume": 638700
    },
    {
      "time": "2025-11-21",
      "open": 275.0899963378906,
      "high": 279.69000244140625,
      "low": 273.2900085449219,
      "close": 277.0199890136719,
      "volume": 946200
    },
    {
      "time": "2025-11-24",
      "open": 273.67999267578125,
      "high": 275.8999938964844,
      "low": 270.8399963378906,
      "close": 271.760009765625,
      "volume": 3959800
    },
    {
      "time": "2025-11-25",
      "open": 276.1499938964844,
      "high": 280.8800048828125,
      "low": 274.6000061035156,
      "close": 278.7300109863281,
      "volume": 653800
    },
    {
      "time": "2025-11-26",
      "open": 276.7900085449219,
      "high": 280.2099914550781,
      "low": 276.7900085449219,
      "close": 277.4100036621094,
      "volume": 451300
    },
    {
      "time": "2025-11-28",
      "open": 278.7300109863281,
      "high": 280.239990234375,
      "low": 276.9599914550781,
      "close": 277.2699890136719,
      "volume": 273100
    },
    {
      "time": "2025-12-01",
      "open": 275,
      "high": 281.8500061035156,
      "low": 273.4599914550781,
      "close": 277.1300048828125,
      "volume": 876100
    },
    {
      "time": "2025-12-02",
      "open": 276.760009765625,
      "high": 279.1199951171875,
      "low": 273,
      "close": 278.2799987792969,
      "volume": 615800
    },
    {
      "time": "2025-12-03",
      "open": 278.1300048828125,
      "high": 282.6499938964844,
      "low": 276.3500061035156,
      "close": 279.1499938964844,
      "volume": 496900
    },
    {
      "time": "2025-12-04",
      "open": 281.6199951171875,
      "high": 284.1199951171875,
      "low": 277.2099914550781,
      "close": 278.9200134277344,
      "volume": 352200
    },
    {
      "time": "2025-12-05",
      "open": 278.2900085449219,
      "high": 291.6199951171875,
      "low": 278.010009765625,
      "close": 290.6300048828125,
      "volume": 1489400
    },
    {
      "time": "2025-12-08",
      "open": 288.1600036621094,
      "high": 290,
      "low": 282.45001220703125,
      "close": 286.8900146484375,
      "volume": 870000
    },
    {
      "time": "2025-12-09",
      "open": 286.4700012207031,
      "high": 290.44000244140625,
      "low": 286.2300109863281,
      "close": 287.55999755859375,
      "volume": 816900
    },
    {
      "time": "2025-12-10",
      "open": 288.0400085449219,
      "high": 290.19000244140625,
      "low": 284.2300109863281,
      "close": 288.20001220703125,
      "volume": 709400
    },
    {
      "time": "2025-12-11",
      "open": 291.0799865722656,
      "high": 297.9100036621094,
      "low": 290.7200012207031,
      "close": 291.54998779296875,
      "volume": 615000
    },
    {
      "time": "2025-12-12",
      "open": 292.6499938964844,
      "high": 294.6600036621094,
      "low": 289.67999267578125,
      "close": 292.4700012207031,
      "volume": 634700
    },
    {
      "time": "2025-12-15",
      "open": 292.2699890136719,
      "high": 293.3900146484375,
      "low": 288.7300109863281,
      "close": 292.0299987792969,
      "volume": 706100
    },
    {
      "time": "2025-12-16",
      "open": 292.760009765625,
      "high": 293.54998779296875,
      "low": 290.1400146484375,
      "close": 293,
      "volume": 756300
    },
    {
      "time": "2025-12-17",
      "open": 297.04998779296875,
      "high": 300.2799987792969,
      "low": 294.80999755859375,
      "close": 296.1300048828125,
      "volume": 878300
    },
    {
      "time": "2025-12-18",
      "open": 302.69000244140625,
      "high": 306.1000061035156,
      "low": 268.260009765625,
      "close": 273.3900146484375,
      "volume": 2253800
    },
    {
      "time": "2025-12-19",
      "open": 277.54998779296875,
      "high": 289.6400146484375,
      "low": 275.8999938964844,
      "close": 288.5400085449219,
      "volume": 2270600
    },
    {
      "time": "2025-12-22",
      "open": 288.5400085449219,
      "high": 295.42999267578125,
      "low": 288.5,
      "close": 290.94000244140625,
      "volume": 716100
    },
    {
      "time": "2025-12-23",
      "open": 291.5899963378906,
      "high": 291.7200012207031,
      "low": 288.8900146484375,
      "close": 290.8800048828125,
      "volume": 421600
    },
    {
      "time": "2025-12-24",
      "open": 291.32000732421875,
      "high": 292.9599914550781,
      "low": 287.69000244140625,
      "close": 290.0899963378906,
      "volume": 228500
    },
    {
      "time": "2025-12-26",
      "open": 290,
      "high": 292.70001220703125,
      "low": 288.5,
      "close": 292.1300048828125,
      "volume": 327900
    },
    {
      "time": "2025-12-29",
      "open": 293.3399963378906,
      "high": 295.3599853515625,
      "low": 291.1700134277344,
      "close": 293.42999267578125,
      "volume": 475600
    },
    {
      "time": "2025-12-30",
      "open": 291.69000244140625,
      "high": 293.8500061035156,
      "low": 290,
      "close": 291.3999938964844,
      "volume": 391300
    },
    {
      "time": "2025-12-31",
      "open": 290.5199890136719,
      "high": 293.69000244140625,
      "low": 289.8500061035156,
      "close": 290.19000244140625,
      "volume": 422400
    },
    {
      "time": "2026-01-02",
      "open": 288.54998779296875,
      "high": 289.19000244140625,
      "low": 283.0199890136719,
      "close": 284.8999938964844,
      "volume": 682000
    },
    {
      "time": "2026-01-05",
      "open": 280.57000732421875,
      "high": 289.3599853515625,
      "low": 280.010009765625,
      "close": 286.3599853515625,
      "volume": 615500
    },
    {
      "time": "2026-01-06",
      "open": 286.0400085449219,
      "high": 293.3699951171875,
      "low": 283.1499938964844,
      "close": 292.7900085449219,
      "volume": 497200
    },
    {
      "time": "2026-01-07",
      "open": 293.3500061035156,
      "high": 295.9200134277344,
      "low": 289.4599914550781,
      "close": 292.95001220703125,
      "volume": 363200
    },
    {
      "time": "2026-01-08",
      "open": 292.1499938964844,
      "high": 299.510009765625,
      "low": 290.7099914550781,
      "close": 294.1700134277344,
      "volume": 510200
    },
    {
      "time": "2026-01-09",
      "open": 296.4599914550781,
      "high": 297.3599853515625,
      "low": 290.2200012207031,
      "close": 294.45001220703125,
      "volume": 459700
    },
    {
      "time": "2026-01-12",
      "open": 297.3800048828125,
      "high": 300.6300048828125,
      "low": 294.8800048828125,
      "close": 296.9200134277344,
      "volume": 395700
    },
    {
      "time": "2026-01-13",
      "open": 296.94000244140625,
      "high": 297.9200134277344,
      "low": 286.2699890136719,
      "close": 291.7699890136719,
      "volume": 613700
    },
    {
      "time": "2026-01-14",
      "open": 291.1099853515625,
      "high": 296.0400085449219,
      "low": 289.44000244140625,
      "close": 295.2699890136719,
      "volume": 449500
    },
    {
      "time": "2026-01-15",
      "open": 293.82000732421875,
      "high": 296.6499938964844,
      "low": 288.9800109863281,
      "close": 289.67999267578125,
      "volume": 537100
    },
    {
      "time": "2026-01-16",
      "open": 287.7300109863281,
      "high": 290.2200012207031,
      "low": 282,
      "close": 288.6000061035156,
      "volume": 668100
    },
    {
      "time": "2026-01-20",
      "open": 285,
      "high": 289.5400085449219,
      "low": 276.57000732421875,
      "close": 277.04998779296875,
      "volume": 800400
    },
    {
      "time": "2026-01-21",
      "open": 278.29998779296875,
      "high": 285.6499938964844,
      "low": 278,
      "close": 284.1300048828125,
      "volume": 458600
    },
    {
      "time": "2026-01-22",
      "open": 285.54998779296875,
      "high": 290.2099914550781,
      "low": 285.54998779296875,
      "close": 288.7900085449219,
      "volume": 362100
    },
    {
      "time": "2026-01-23",
      "open": 289.2900085449219,
      "high": 290.75,
      "low": 284.3500061035156,
      "close": 286.67999267578125,
      "volume": 256800
    },
    {
      "time": "2026-01-26",
      "open": 287.0899963378906,
      "high": 288.7099914550781,
      "low": 283.75,
      "close": 286.3299865722656,
      "volume": 293600
    },
    {
      "time": "2026-01-27",
      "open": 285.1600036621094,
      "high": 286.3599853515625,
      "low": 265.6300048828125,
      "close": 268.6600036621094,
      "volume": 918900
    },
    {
      "time": "2026-01-28",
      "open": 268.29998779296875,
      "high": 272.67999267578125,
      "low": 263.0199890136719,
      "close": 269.8599853515625,
      "volume": 788100
    },
    {
      "time": "2026-01-29",
      "open": 268.69000244140625,
      "high": 272.2699890136719,
      "low": 249.67999267578125,
      "close": 252.7899932861328,
      "volume": 1258000
    },
    {
      "time": "2026-01-30",
      "open": 252.82000732421875,
      "high": 257.32000732421875,
      "low": 250.39999389648438,
      "close": 254.36000061035156,
      "volume": 1028100
    },
    {
      "time": "2026-02-02",
      "open": 254.61000061035156,
      "high": 256.9700012207031,
      "low": 245.33999633789062,
      "close": 248.75999450683594,
      "volume": 957500
    },
    {
      "time": "2026-02-03",
      "open": 238.5,
      "high": 239.47000122070312,
      "low": 220.66000366210938,
      "close": 222.6199951171875,
      "volume": 2296900
    },
    {
      "time": "2026-02-04",
      "open": 220.00999450683594,
      "high": 227.27000427246094,
      "low": 213.19000244140625,
      "close": 225.42999267578125,
      "volume": 1551900
    },
    {
      "time": "2026-02-05",
      "open": 228.92999267578125,
      "high": 234.3300018310547,
      "low": 201.8000030517578,
      "close": 209.17999267578125,
      "volume": 2317600
    },
    {
      "time": "2026-02-06",
      "open": 212.8800048828125,
      "high": 215.52999877929688,
      "low": 206.27999877929688,
      "close": 207.32000732421875,
      "volume": 1265900
    },
    {
      "time": "2026-02-09",
      "open": 205.27000427246094,
      "high": 207.0800018310547,
      "low": 201.5,
      "close": 203.22000122070312,
      "volume": 1276100
    },
    {
      "time": "2026-02-10",
      "open": 195.5,
      "high": 210,
      "low": 191.35000610351562,
      "close": 204.80999755859375,
      "volume": 1825700
    },
    {
      "time": "2026-02-11",
      "open": 202.5399932861328,
      "high": 205.5,
      "low": 192.1300048828125,
      "close": 193.75999450683594,
      "volume": 1348600
    },
    {
      "time": "2026-02-12",
      "open": 194.19000244140625,
      "high": 203.77000427246094,
      "low": 190.5800018310547,
      "close": 201.9499969482422,
      "volume": 2185900
    },
    {
      "time": "2026-02-13",
      "open": 203.82000732421875,
      "high": 206.22000122070312,
      "low": 198.6199951171875,
      "close": 205.7899932861328,
      "volume": 920700
    },
    {
      "time": "2026-02-17",
      "open": 201.07000732421875,
      "high": 205,
      "low": 185,
      "close": 190.05999755859375,
      "volume": 1453500
    },
    {
      "time": "2026-02-18",
      "open": 191.41000366210938,
      "high": 199.52000427246094,
      "low": 191.41000366210938,
      "close": 197.9199981689453,
      "volume": 1291300
    },
    {
      "time": "2026-02-19",
      "open": 197.9199981689453,
      "high": 202,
      "low": 194.16000366210938,
      "close": 198.8800048828125,
      "volume": 952900
    },
    {
      "time": "2026-02-20",
      "open": 198.5500030517578,
      "high": 201.6199951171875,
      "low": 194.2899932861328,
      "close": 195.0500030517578,
      "volume": 746300
    },
    {
      "time": "2026-02-23",
      "open": 192.91000366210938,
      "high": 196.44000244140625,
      "low": 189.07000732421875,
      "close": 190.25999450683594,
      "volume": 1179400
    },
    {
      "time": "2026-02-24",
      "open": 190.14999389648438,
      "high": 204.5,
      "low": 189.50999450683594,
      "close": 201.49000549316406,
      "volume": 1477400
    },
    {
      "time": "2026-02-25",
      "open": 202,
      "high": 207.92999267578125,
      "low": 195.25999450683594,
      "close": 206.6199951171875,
      "volume": 1146800
    },
    {
      "time": "2026-02-26",
      "open": 208.5500030517578,
      "high": 216.5800018310547,
      "low": 207.6999969482422,
      "close": 214.27000427246094,
      "volume": 1162300
    },
    {
      "time": "2026-02-27",
      "open": 211.00999450683594,
      "high": 217.67999267578125,
      "low": 208.38999938964844,
      "close": 216.80999755859375,
      "volume": 1208400
    },
    {
      "time": "2026-03-02",
      "open": 213.58999633789062,
      "high": 221.32000732421875,
      "low": 212.97999572753906,
      "close": 219.94000244140625,
      "volume": 793600
    },
    {
      "time": "2026-03-03",
      "open": 217.42999267578125,
      "high": 223.80999755859375,
      "low": 215.1300048828125,
      "close": 222.8699951171875,
      "volume": 838700
    },
    {
      "time": "2026-03-04",
      "open": 221.3699951171875,
      "high": 228.25,
      "low": 219.3699951171875,
      "close": 225.39999389648438,
      "volume": 961600
    },
    {
      "time": "2026-03-05",
      "open": 224.61000061035156,
      "high": 230.02999877929688,
      "low": 220,
      "close": 224.9199981689453,
      "volume": 982300
    },
    {
      "time": "2026-03-06",
      "open": 222.75,
      "high": 227.0800018310547,
      "low": 219.72999572753906,
      "close": 225.8699951171875,
      "volume": 777100
    },
    {
      "time": "2026-03-09",
      "open": 224.05999755859375,
      "high": 225.0500030517578,
      "low": 217,
      "close": 221.0399932861328,
      "volume": 892800
    },
    {
      "time": "2026-03-10",
      "open": 221.16000366210938,
      "high": 221.99000549316406,
      "low": 207.4600067138672,
      "close": 212.00999450683594,
      "volume": 865300
    },
    {
      "time": "2026-03-11",
      "open": 213.27999877929688,
      "high": 216.02000427246094,
      "low": 201.9499969482422,
      "close": 205.5399932861328,
      "volume": 1031700
    },
    {
      "time": "2026-03-12",
      "open": 206.22999572753906,
      "high": 210.8800048828125,
      "low": 202.4600067138672,
      "close": 203.60000610351562,
      "volume": 983900
    },
    {
      "time": "2026-03-13",
      "open": 205.38999938964844,
      "high": 208,
      "low": 201.6699981689453,
      "close": 205.64999389648438,
      "volume": 690400
    },
    {
      "time": "2026-03-16",
      "open": 206.10000610351562,
      "high": 209.11000061035156,
      "low": 203.94000244140625,
      "close": 207.4600067138672,
      "volume": 989200
    },
    {
      "time": "2026-03-17",
      "open": 209.42999267578125,
      "high": 214.8800048828125,
      "low": 208.22999572753906,
      "close": 209,
      "volume": 755000
    },
    {
      "time": "2026-03-18",
      "open": 206,
      "high": 210.74000549316406,
      "low": 203.8300018310547,
      "close": 207.82000732421875,
      "volume": 904900
    },
    {
      "time": "2026-03-19",
      "open": 205.74000549316406,
      "high": 211.33999633789062,
      "low": 203.3699951171875,
      "close": 208.83999633789062,
      "volume": 659700
    },
    {
      "time": "2026-03-20",
      "open": 208.02999877929688,
      "high": 212.4199981689453,
      "low": 206,
      "close": 209.27000427246094,
      "volume": 2000300
    },
    {
      "time": "2026-03-23",
      "open": 211.35000610351562,
      "high": 212.91000366210938,
      "low": 205.97000122070312,
      "close": 208.47000122070312,
      "volume": 795200
    },
    {
      "time": "2026-03-24",
      "open": 207.1699981689453,
      "high": 207.72999572753906,
      "low": 195.89999389648438,
      "close": 197.39999389648438,
      "volume": 792400
    },
    {
      "time": "2026-03-25",
      "open": 200,
      "high": 201.97000122070312,
      "low": 191.22999572753906,
      "close": 193.8800048828125,
      "volume": 823000
    },
    {
      "time": "2026-03-26",
      "open": 193.72999572753906,
      "high": 200,
      "low": 192.4499969482422,
      "close": 196.27000427246094,
      "volume": 728100
    },
    {
      "time": "2026-03-27",
      "open": 196.16000366210938,
      "high": 200.52999877929688,
      "low": 191.6300048828125,
      "close": 198.3300018310547,
      "volume": 957900
    },
    {
      "time": "2026-03-30",
      "open": 199.69000244140625,
      "high": 206.2899932861328,
      "low": 198.25999450683594,
      "close": 204.5500030517578,
      "volume": 1356800
    },
    {
      "time": "2026-03-31",
      "open": 215.6999969482422,
      "high": 222.5,
      "low": 210.58999633789062,
      "close": 216.99000549316406,
      "volume": 2220800
    },
    {
      "time": "2026-04-01",
      "open": 215.86000061035156,
      "high": 227.4499969482422,
      "low": 214.24000549316406,
      "close": 224.86000061035156,
      "volume": 1689300
    },
    {
      "time": "2026-04-02",
      "open": 225.0500030517578,
      "high": 231.2100067138672,
      "low": 222.22000122070312,
      "close": 227.67999267578125,
      "volume": 1012300
    },
    {
      "time": "2026-04-06",
      "open": 227.5399932861328,
      "high": 231.9600067138672,
      "low": 224.3699951171875,
      "close": 230.94000244140625,
      "volume": 812800
    },
    {
      "time": "2026-04-07",
      "open": 230.72000122070312,
      "high": 232.5500030517578,
      "low": 225.5,
      "close": 227.60000610351562,
      "volume": 723200
    },
    {
      "time": "2026-04-08",
      "open": 223.17999267578125,
      "high": 226.2899932861328,
      "low": 218.63999938964844,
      "close": 222.97000122070312,
      "volume": 1636300
    },
    {
      "time": "2026-04-09",
      "open": 223.5,
      "high": 224.5500030517578,
      "low": 211.57000732421875,
      "close": 213.52000427246094,
      "volume": 1438300
    },
    {
      "time": "2026-04-10",
      "open": 214.8800048828125,
      "high": 216.24000549316406,
      "low": 210.25999450683594,
      "close": 211.60000610351562,
      "volume": 1302100
    },
    {
      "time": "2026-04-13",
      "open": 212.4199981689453,
      "high": 226.97000122070312,
      "low": 212.4199981689453,
      "close": 226.4199981689453,
      "volume": 1117500
    },
    {
      "time": "2026-04-14",
      "open": 228.22999572753906,
      "high": 229.30999755859375,
      "low": 221.6300048828125,
      "close": 223.5500030517578,
      "volume": 848700
    },
    {
      "time": "2026-04-15",
      "open": 225.67999267578125,
      "high": 232.66000366210938,
      "low": 225.5,
      "close": 230.75,
      "volume": 810500
    },
    {
      "time": "2026-04-16",
      "open": 231.94000244140625,
      "high": 234.35000610351562,
      "low": 229.52999877929688,
      "close": 231.85000610351562,
      "volume": 813500
    },
    {
      "time": "2026-04-17",
      "open": 232.47999572753906,
      "high": 233.77000427246094,
      "low": 230.41000366210938,
      "close": 232.72999572753906,
      "volume": 765600
    },
    {
      "time": "2026-04-20",
      "open": 232.30999755859375,
      "high": 236.58999633789062,
      "low": 230.52000427246094,
      "close": 235.8800048828125,
      "volume": 981700
    },
    {
      "time": "2026-04-21",
      "open": 237.41000366210938,
      "high": 247.3300018310547,
      "low": 236.0500030517578,
      "close": 240.32000732421875,
      "volume": 791000
    },
    {
      "time": "2026-04-22",
      "open": 243.9199981689453,
      "high": 245.52000427246094,
      "low": 239.41000366210938,
      "close": 242.72000122070312,
      "volume": 716000
    },
    {
      "time": "2026-04-23",
      "open": 239.52000427246094,
      "high": 241.1199951171875,
      "low": 222.4499969482422,
      "close": 228.0800018310547,
      "volume": 908500
    },
    {
      "time": "2026-04-24",
      "open": 227.38999938964844,
      "high": 228.9499969482422,
      "low": 221.85000610351562,
      "close": 224.1199951171875,
      "volume": 768900
    },
    {
      "time": "2026-04-27",
      "open": 224.22000122070312,
      "high": 229.6199951171875,
      "low": 222.89999389648438,
      "close": 225.3300018310547,
      "volume": 587400
    },
    {
      "time": "2026-04-28",
      "open": 228.1199951171875,
      "high": 231.7899932861328,
      "low": 225.3699951171875,
      "close": 229.55999755859375,
      "volume": 522800
    },
    {
      "time": "2026-04-29",
      "open": 233,
      "high": 236.1699981689453,
      "low": 229.02999877929688,
      "close": 232.32000732421875,
      "volume": 683000
    },
    {
      "time": "2026-04-30",
      "open": 226.47999572753906,
      "high": 228.19000244140625,
      "low": 222.00999450683594,
      "close": 227.5800018310547,
      "volume": 973200
    },
    {
      "time": "2026-05-01",
      "open": 231.64999389648438,
      "high": 235.5500030517578,
      "low": 227.5800018310547,
      "close": 227.5800018310547,
      "volume": 619800
    },
    {
      "time": "2026-05-04",
      "open": 226.9199981689453,
      "high": 229.97999572753906,
      "low": 224.38999938964844,
      "close": 224.44000244140625,
      "volume": 584500
    },
    {
      "time": "2026-05-05",
      "open": 226.36000061035156,
      "high": 227.5,
      "low": 203.42999267578125,
      "close": 219.4199981689453,
      "volume": 1626100
    },
    {
      "time": "2026-05-06",
      "open": 216.1300048828125,
      "high": 217.64999389648438,
      "low": 211.61000061035156,
      "close": 211.7899932861328,
      "volume": 823300
    },
    {
      "time": "2026-05-07",
      "open": 210.89999389648438,
      "high": 227.07000732421875,
      "low": 210.86000061035156,
      "close": 223.97999572753906,
      "volume": 813700
    },
    {
      "time": "2026-05-08",
      "open": 221.1300048828125,
      "high": 226.3800048828125,
      "low": 215.36000061035156,
      "close": 223.61000061035156,
      "volume": 775400
    },
    {
      "time": "2026-05-11",
      "open": 221.2899932861328,
      "high": 224.77000427246094,
      "low": 218.11000061035156,
      "close": 219.19000244140625,
      "volume": 553100
    },
    {
      "time": "2026-05-12",
      "open": 219.8300018310547,
      "high": 223.10000610351562,
      "low": 214.4600067138672,
      "close": 215.9199981689453,
      "volume": 1154700
    },
    {
      "time": "2026-05-13",
      "open": 213.3000030517578,
      "high": 213.3000030517578,
      "low": 198,
      "close": 201.8699951171875,
      "volume": 1153300
    },
    {
      "time": "2026-05-14",
      "open": 203.02999877929688,
      "high": 205.4499969482422,
      "low": 198.89999389648438,
      "close": 199.86000061035156,
      "volume": 895500
    },
    {
      "time": "2026-05-15",
      "open": 203.41000366210938,
      "high": 214.30999755859375,
      "low": 203.41000366210938,
      "close": 212.5800018310547,
      "volume": 1192400
    },
    {
      "time": "2026-05-18",
      "open": 212.38999938964844,
      "high": 227.7100067138672,
      "low": 212.38999938964844,
      "close": 224.35000610351562,
      "volume": 1053900
    },
    {
      "time": "2026-05-19",
      "open": 229.77000427246094,
      "high": 232.44000244140625,
      "low": 220.88999938964844,
      "close": 221.92999267578125,
      "volume": 1102600
    },
    {
      "time": "2026-05-20",
      "open": 218.94000244140625,
      "high": 225.6199951171875,
      "low": 215,
      "close": 223.67999267578125,
      "volume": 717300
    },
    {
      "time": "2026-05-21",
      "open": 220.97999572753906,
      "high": 226.14999389648438,
      "low": 219.3000030517578,
      "close": 225.00999450683594,
      "volume": 590700
    },
    {
      "time": "2026-05-22",
      "open": 225.6300048828125,
      "high": 234.1300048828125,
      "low": 225.6300048828125,
      "close": 232,
      "volume": 498800
    },
    {
      "time": "2026-05-26",
      "open": 229.00999450683594,
      "high": 235.9600067138672,
      "low": 227.92999267578125,
      "close": 230.9199981689453,
      "volume": 697700
    },
    {
      "time": "2026-05-27",
      "open": 230.08999633789062,
      "high": 237.64999389648438,
      "low": 230.02000427246094,
      "close": 235.72999572753906,
      "volume": 690400
    },
    {
      "time": "2026-05-28",
      "open": 234.24000549316406,
      "high": 244.97999572753906,
      "low": 234.24000549316406,
      "close": 238.89999389648438,
      "volume": 881500
    },
    {
      "time": "2026-05-29",
      "open": 237.0800018310547,
      "high": 250.97999572753906,
      "low": 236.9600067138672,
      "close": 245.47000122070312,
      "volume": 996500
    },
    {
      "time": "2026-06-01",
      "open": 249.14999389648438,
      "high": 272.3999938964844,
      "low": 247.63999938964844,
      "close": 270.8500061035156,
      "volume": 1674800
    },
    {
      "time": "2026-06-02",
      "open": 265.4200134277344,
      "high": 265.92999267578125,
      "low": 249.24000549316406,
      "close": 255.82000732421875,
      "volume": 1166700
    },
    {
      "time": "2026-06-03",
      "open": 258.1300048828125,
      "high": 258.1300048828125,
      "low": 244.08999633789062,
      "close": 253.44000244140625,
      "volume": 792300
    },
    {
      "time": "2026-06-04",
      "open": 259.489990234375,
      "high": 264.3699951171875,
      "low": 254.82000732421875,
      "close": 255.02000427246094,
      "volume": 940900
    },
    {
      "time": "2026-06-05",
      "open": 257.5899963378906,
      "high": 259,
      "low": 249.27000427246094,
      "close": 255.6199951171875,
      "volume": 626300
    },
    {
      "time": "2026-06-08",
      "open": 251.7899932861328,
      "high": 256.6499938964844,
      "low": 245.58999633789062,
      "close": 246.3800048828125,
      "volume": 1046400
    },
    {
      "time": "2026-06-09",
      "open": 245.30999755859375,
      "high": 251.0500030517578,
      "low": 243.77000427246094,
      "close": 246.07000732421875,
      "volume": 671700
    },
    {
      "time": "2026-06-10",
      "open": 243.1999969482422,
      "high": 249.1999969482422,
      "low": 238.3000030517578,
      "close": 249.0800018310547,
      "volume": 605700
    },
    {
      "time": "2026-06-11",
      "open": 251.11000061035156,
      "high": 251.11000061035156,
      "low": 235.72999572753906,
      "close": 236.63999938964844,
      "volume": 932900
    },
    {
      "time": "2026-06-12",
      "open": 237,
      "high": 243.24000549316406,
      "low": 231.14999389648438,
      "close": 241.16000366210938,
      "volume": 2059000
    },
    {
      "time": "2026-06-15",
      "open": 238.74000549316406,
      "high": 247.0800018310547,
      "low": 234.66000366210938,
      "close": 235.86000061035156,
      "volume": 579200
    },
    {
      "time": "2026-06-16",
      "open": 237.77000427246094,
      "high": 241.74000549316406,
      "low": 235.00999450683594,
      "close": 237.55999755859375,
      "volume": 562600
    },
    {
      "time": "2026-06-17",
      "open": 234.86000061035156,
      "high": 240.57000732421875,
      "low": 228.3000030517578,
      "close": 228.3000030517578,
      "volume": 648900
    },
    {
      "time": "2026-06-18",
      "open": 218.67999267578125,
      "high": 223.99000549316406,
      "low": 216.55999755859375,
      "close": 221.2899932861328,
      "volume": 1732900
    },
    {
      "time": "2026-06-22",
      "open": 221.27999877929688,
      "high": 223.8000030517578,
      "low": 214.22000122070312,
      "close": 218.6199951171875,
      "volume": 940500
    },
    {
      "time": "2026-06-23",
      "open": 224,
      "high": 227.5800018310547,
      "low": 216.39999389648438,
      "close": 218.14999389648438,
      "volume": 1055600
    },
    {
      "time": "2026-06-24",
      "open": 219.39999389648438,
      "high": 224.25999450683594,
      "low": 215.9499969482422,
      "close": 216.4499969482422,
      "volume": 838000
    },
    {
      "time": "2026-06-25",
      "open": 216.30999755859375,
      "high": 219.4600067138672,
      "low": 207.9600067138672,
      "close": 208.83999633789062,
      "volume": 912500
    },
    {
      "time": "2026-06-26",
      "open": 208.00999450683594,
      "high": 232.67999267578125,
      "low": 208.00999450683594,
      "close": 231.74000549316406,
      "volume": 1547100
    },
    {
      "time": "2026-06-29",
      "open": 233.63999938964844,
      "high": 236.32000732421875,
      "low": 228,
      "close": 233.6199951171875,
      "volume": 1206700
    },
    {
      "time": "2026-06-30",
      "open": 232.80999755859375,
      "high": 235,
      "low": 226.86000061035156,
      "close": 230.0800018310547,
      "volume": 1144000
    },
    {
      "time": "2026-07-01",
      "open": 222,
      "high": 254.19000244140625,
      "low": 221.25,
      "close": 245.5500030517578,
      "volume": 1960100
    },
    {
      "time": "2026-07-02",
      "open": 250,
      "high": 254.82000732421875,
      "low": 245.80999755859375,
      "close": 250.08999633789062,
      "volume": 1268000
    },
    {
      "time": "2026-07-06",
      "open": 246.97000122070312,
      "high": 255.82000732421875,
      "low": 241.3300018310547,
      "close": 252.1999969482422,
      "volume": 1161600
    },
    {
      "time": "2026-07-07",
      "open": 256.1400146484375,
      "high": 261.7799987792969,
      "low": 254.0399932861328,
      "close": 258.29998779296875,
      "volume": 753800
    },
    {
      "time": "2026-07-08",
      "open": 256.32000732421875,
      "high": 257.6099853515625,
      "low": 247,
      "close": 247.82000732421875,
      "volume": 1029600
    },
    {
      "time": "2026-07-09",
      "open": 243.88999938964844,
      "high": 247.99000549316406,
      "low": 236.1999969482422,
      "close": 241.89999389648438,
      "volume": 783100
    },
    {
      "time": "2026-07-10",
      "open": 244.8800048828125,
      "high": 251.42999267578125,
      "low": 244.7100067138672,
      "close": 247.11000061035156,
      "volume": 530000
    },
    {
      "time": "2026-07-13",
      "open": 252.80999755859375,
      "high": 263.3399963378906,
      "low": 250.25999450683594,
      "close": 263.1099853515625,
      "volume": 929600
    },
    {
      "time": "2026-07-14",
      "open": 253.66000366210938,
      "high": 255.74000549316406,
      "low": 248.6199951171875,
      "close": 252.61000061035156,
      "volume": 888600
    },
    {
      "time": "2026-07-15",
      "open": 256.8699951171875,
      "high": 260.57000732421875,
      "low": 250.52000427246094,
      "close": 251.19000244140625,
      "volume": 592800
    },
    {
      "time": "2026-07-16",
      "open": 255.3699951171875,
      "high": 263.7900085449219,
      "low": 253.16000366210938,
      "close": 262.4599914550781,
      "volume": 840600
    },
    {
      "time": "2026-07-17",
      "open": 261.2200012207031,
      "high": 269.7900085449219,
      "low": 255.47999572753906,
      "close": 258.0899963378906,
      "volume": 1410400
    },
    {
      "time": "2026-07-20",
      "open": 254.99000549316406,
      "high": 259.7099914550781,
      "low": 251.6999969482422,
      "close": 255.7899932861328,
      "volume": 801300
    },
    {
      "time": "2026-07-21",
      "open": 247.00999450683594,
      "high": 253.5399932861328,
      "low": 242.5500030517578,
      "close": 246.9499969482422,
      "volume": 780300
    },
    {
      "time": "2026-07-22",
      "open": 251.17999267578125,
      "high": 251.36000061035156,
      "low": 244.72999572753906,
      "close": 245.2100067138672,
      "volume": 462900
    },
    {
      "time": "2026-07-23",
      "open": 245.5,
      "high": 245.5,
      "low": 240.11000061035156,
      "close": 243.9600067138672,
      "volume": 607900
    },
    {
      "time": "2026-07-24",
      "open": 247.52000427246094,
      "high": 256.0799865722656,
      "low": 246.02000427246094,
      "close": 254.36000061035156,
      "volume": 762735
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 357.2024005126953
    },
    {
      "time": "2025-10-06",
      "value": 354.3118005371094
    },
    {
      "time": "2025-10-07",
      "value": 351.5676000976562
    },
    {
      "time": "2025-10-08",
      "value": 348.8872003173828
    },
    {
      "time": "2025-10-09",
      "value": 346.36559997558595
    },
    {
      "time": "2025-10-10",
      "value": 343.9702001953125
    },
    {
      "time": "2025-10-13",
      "value": 341.8634002685547
    },
    {
      "time": "2025-10-14",
      "value": 339.6552001953125
    },
    {
      "time": "2025-10-15",
      "value": 337.5840002441406
    },
    {
      "time": "2025-10-16",
      "value": 335.3060003662109
    },
    {
      "time": "2025-10-17",
      "value": 333.3060003662109
    },
    {
      "time": "2025-10-20",
      "value": 331.4656005859375
    },
    {
      "time": "2025-10-21",
      "value": 329.79640014648436
    },
    {
      "time": "2025-10-22",
      "value": 328.18000061035156
    },
    {
      "time": "2025-10-23",
      "value": 326.39280029296873
    },
    {
      "time": "2025-10-24",
      "value": 324.59960021972654
    },
    {
      "time": "2025-10-27",
      "value": 323.0138000488281
    },
    {
      "time": "2025-10-28",
      "value": 321.35880004882813
    },
    {
      "time": "2025-10-29",
      "value": 319.21460021972655
    },
    {
      "time": "2025-10-30",
      "value": 316.84260009765626
    },
    {
      "time": "2025-10-31",
      "value": 314.63940002441404
    },
    {
      "time": "2025-11-03",
      "value": 312.2984002685547
    },
    {
      "time": "2025-11-04",
      "value": 309.9370001220703
    },
    {
      "time": "2025-11-05",
      "value": 307.55980041503904
    },
    {
      "time": "2025-11-06",
      "value": 305.0278002929688
    },
    {
      "time": "2025-11-07",
      "value": 302.76440063476565
    },
    {
      "time": "2025-11-10",
      "value": 300.59980041503906
    },
    {
      "time": "2025-11-11",
      "value": 298.65340026855466
    },
    {
      "time": "2025-11-12",
      "value": 296.67500061035156
    },
    {
      "time": "2025-11-13",
      "value": 294.8442004394531
    },
    {
      "time": "2025-11-14",
      "value": 292.90220031738284
    },
    {
      "time": "2025-11-17",
      "value": 290.8684002685547
    },
    {
      "time": "2025-11-18",
      "value": 288.8534002685547
    },
    {
      "time": "2025-11-19",
      "value": 286.95859985351564
    },
    {
      "time": "2025-11-20",
      "value": 285.009599609375
    },
    {
      "time": "2025-11-21",
      "value": 283.3131994628906
    },
    {
      "time": "2025-11-24",
      "value": 281.8597998046875
    },
    {
      "time": "2025-11-25",
      "value": 280.5305999755859
    },
    {
      "time": "2025-11-26",
      "value": 279.3579998779297
    },
    {
      "time": "2025-11-28",
      "value": 278.87879943847656
    },
    {
      "time": "2025-12-01",
      "value": 278.6383996582031
    },
    {
      "time": "2025-12-02",
      "value": 278.2913995361328
    },
    {
      "time": "2025-12-03",
      "value": 278.1061993408203
    },
    {
      "time": "2025-12-04",
      "value": 277.96139953613283
    },
    {
      "time": "2025-12-05",
      "value": 278.0967999267578
    },
    {
      "time": "2025-12-08",
      "value": 278.0408001708984
    },
    {
      "time": "2025-12-09",
      "value": 277.9785998535156
    },
    {
      "time": "2025-12-10",
      "value": 278.01280029296873
    },
    {
      "time": "2025-12-11",
      "value": 278.10919982910156
    },
    {
      "time": "2025-12-12",
      "value": 278.32099975585936
    },
    {
      "time": "2025-12-15",
      "value": 278.515
    },
    {
      "time": "2025-12-16",
      "value": 278.8747998046875
    },
    {
      "time": "2025-12-17",
      "value": 279.2588000488281
    },
    {
      "time": "2025-12-18",
      "value": 279.0972003173828
    },
    {
      "time": "2025-12-19",
      "value": 279.20640075683593
    },
    {
      "time": "2025-12-22",
      "value": 279.3626007080078
    },
    {
      "time": "2025-12-23",
      "value": 279.46040100097656
    },
    {
      "time": "2025-12-24",
      "value": 279.54720092773437
    },
    {
      "time": "2025-12-26",
      "value": 279.71080078125
    },
    {
      "time": "2025-12-29",
      "value": 280.01920043945313
    },
    {
      "time": "2025-12-30",
      "value": 280.1138000488281
    },
    {
      "time": "2025-12-31",
      "value": 280.1094000244141
    },
    {
      "time": "2026-01-02",
      "value": 279.9252001953125
    },
    {
      "time": "2026-01-05",
      "value": 279.85399963378904
    },
    {
      "time": "2026-01-06",
      "value": 279.9729998779297
    },
    {
      "time": "2026-01-07",
      "value": 280.1260003662109
    },
    {
      "time": "2026-01-08",
      "value": 280.20280090332034
    },
    {
      "time": "2026-01-09",
      "value": 280.32380126953126
    },
    {
      "time": "2026-01-12",
      "value": 280.92440124511717
    },
    {
      "time": "2026-01-13",
      "value": 281.3790008544922
    },
    {
      "time": "2026-01-14",
      "value": 281.9484008789062
    },
    {
      "time": "2026-01-15",
      "value": 282.4506005859375
    },
    {
      "time": "2026-01-16",
      "value": 282.9310009765625
    },
    {
      "time": "2026-01-20",
      "value": 283.24920043945315
    },
    {
      "time": "2026-01-21",
      "value": 283.8594006347656
    },
    {
      "time": "2026-01-22",
      "value": 284.38320068359377
    },
    {
      "time": "2026-01-23",
      "value": 284.81500061035155
    },
    {
      "time": "2026-01-26",
      "value": 285.110400390625
    },
    {
      "time": "2026-01-27",
      "value": 285.04600036621093
    },
    {
      "time": "2026-01-28",
      "value": 284.88440002441405
    },
    {
      "time": "2026-01-29",
      "value": 284.46199981689455
    },
    {
      "time": "2026-01-30",
      "value": 284.0761999511719
    },
    {
      "time": "2026-02-02",
      "value": 283.60920013427733
    },
    {
      "time": "2026-02-03",
      "value": 282.72120025634763
    },
    {
      "time": "2026-02-04",
      "value": 281.76880035400393
    },
    {
      "time": "2026-02-05",
      "value": 280.4120004272461
    },
    {
      "time": "2026-02-06",
      "value": 279.12320037841795
    },
    {
      "time": "2026-02-09",
      "value": 277.61300018310544
    },
    {
      "time": "2026-02-10",
      "value": 276.16100006103517
    },
    {
      "time": "2026-02-11",
      "value": 274.4908001708984
    },
    {
      "time": "2026-02-12",
      "value": 272.98720001220704
    },
    {
      "time": "2026-02-13",
      "value": 271.53739990234374
    },
    {
      "time": "2026-02-17",
      "value": 269.75559997558594
    },
    {
      "time": "2026-02-18",
      "value": 268.13559967041016
    },
    {
      "time": "2026-02-19",
      "value": 266.3005996704102
    },
    {
      "time": "2026-02-20",
      "value": 264.46379943847654
    },
    {
      "time": "2026-02-23",
      "value": 262.5177993774414
    },
    {
      "time": "2026-02-24",
      "value": 260.7835992431641
    },
    {
      "time": "2026-02-25",
      "value": 259.08499938964843
    },
    {
      "time": "2026-02-26",
      "value": 257.5209994506836
    },
    {
      "time": "2026-02-27",
      "value": 256.0165994262695
    },
    {
      "time": "2026-03-02",
      "value": 254.55539947509766
    },
    {
      "time": "2026-03-03",
      "value": 253.09019927978517
    },
    {
      "time": "2026-03-04",
      "value": 252.1303988647461
    },
    {
      "time": "2026-03-05",
      "value": 250.85799865722657
    },
    {
      "time": "2026-03-06",
      "value": 249.5565985107422
    },
    {
      "time": "2026-03-09",
      "value": 248.15979827880858
    },
    {
      "time": "2026-03-10",
      "value": 246.5981982421875
    },
    {
      "time": "2026-03-11",
      "value": 244.8663980102539
    },
    {
      "time": "2026-03-12",
      "value": 243.0697982788086
    },
    {
      "time": "2026-03-13",
      "value": 241.3547982788086
    },
    {
      "time": "2026-03-16",
      "value": 239.7001983642578
    },
    {
      "time": "2026-03-17",
      "value": 238.18219848632813
    },
    {
      "time": "2026-03-18",
      "value": 236.61139892578126
    },
    {
      "time": "2026-03-19",
      "value": 234.93239868164062
    },
    {
      "time": "2026-03-20",
      "value": 233.2587985229492
    },
    {
      "time": "2026-03-23",
      "value": 231.5447982788086
    },
    {
      "time": "2026-03-24",
      "value": 229.60379791259766
    },
    {
      "time": "2026-03-25",
      "value": 227.54299774169922
    },
    {
      "time": "2026-03-26",
      "value": 225.632998046875
    },
    {
      "time": "2026-03-27",
      "value": 223.69419830322266
    },
    {
      "time": "2026-03-30",
      "value": 221.9915985107422
    },
    {
      "time": "2026-03-31",
      "value": 220.55939849853516
    },
    {
      "time": "2026-04-01",
      "value": 219.5155987548828
    },
    {
      "time": "2026-04-02",
      "value": 218.38659851074217
    },
    {
      "time": "2026-04-06",
      "value": 217.2295983886719
    },
    {
      "time": "2026-04-07",
      "value": 216.04799865722657
    },
    {
      "time": "2026-04-08",
      "value": 214.7807989501953
    },
    {
      "time": "2026-04-09",
      "value": 213.67799896240234
    },
    {
      "time": "2026-04-10",
      "value": 212.5127993774414
    },
    {
      "time": "2026-04-13",
      "value": 211.98539947509767
    },
    {
      "time": "2026-04-14",
      "value": 211.36919952392577
    },
    {
      "time": "2026-04-15",
      "value": 211.00899963378907
    },
    {
      "time": "2026-04-16",
      "value": 211.19359985351562
    },
    {
      "time": "2026-04-17",
      "value": 211.33959991455077
    },
    {
      "time": "2026-04-20",
      "value": 211.8736001586914
    },
    {
      "time": "2026-04-21",
      "value": 212.5336001586914
    },
    {
      "time": "2026-04-22",
      "value": 213.32360015869142
    },
    {
      "time": "2026-04-23",
      "value": 213.78900024414062
    },
    {
      "time": "2026-04-24",
      "value": 214.39620025634767
    },
    {
      "time": "2026-04-27",
      "value": 214.8638003540039
    },
    {
      "time": "2026-04-28",
      "value": 215.33920043945312
    },
    {
      "time": "2026-04-29",
      "value": 216.18440063476564
    },
    {
      "time": "2026-04-30",
      "value": 216.7776007080078
    },
    {
      "time": "2026-05-01",
      "value": 217.35160064697266
    },
    {
      "time": "2026-05-04",
      "value": 217.93940063476563
    },
    {
      "time": "2026-05-05",
      "value": 218.52260070800781
    },
    {
      "time": "2026-05-06",
      "value": 218.7286004638672
    },
    {
      "time": "2026-05-07",
      "value": 219.07580047607422
    },
    {
      "time": "2026-05-08",
      "value": 219.26260040283202
    },
    {
      "time": "2026-05-11",
      "value": 219.3102005004883
    },
    {
      "time": "2026-05-12",
      "value": 219.22980041503905
    },
    {
      "time": "2026-05-13",
      "value": 218.80980041503906
    },
    {
      "time": "2026-05-14",
      "value": 218.29900054931642
    },
    {
      "time": "2026-05-15",
      "value": 218.0522006225586
    },
    {
      "time": "2026-05-18",
      "value": 218.02180084228516
    },
    {
      "time": "2026-05-19",
      "value": 218.03960083007811
    },
    {
      "time": "2026-05-20",
      "value": 218.27300079345704
    },
    {
      "time": "2026-05-21",
      "value": 218.6624008178711
    },
    {
      "time": "2026-05-22",
      "value": 219.23040069580077
    },
    {
      "time": "2026-05-26",
      "value": 219.73580078125
    },
    {
      "time": "2026-05-27",
      "value": 220.30120056152344
    },
    {
      "time": "2026-05-28",
      "value": 220.89920043945312
    },
    {
      "time": "2026-05-29",
      "value": 221.6522003173828
    },
    {
      "time": "2026-06-01",
      "value": 222.8924005126953
    },
    {
      "time": "2026-06-02",
      "value": 223.82340057373048
    },
    {
      "time": "2026-06-03",
      "value": 224.72280059814454
    },
    {
      "time": "2026-06-04",
      "value": 225.87520080566406
    },
    {
      "time": "2026-06-05",
      "value": 227.11000061035156
    },
    {
      "time": "2026-06-08",
      "value": 228.1122006225586
    },
    {
      "time": "2026-06-09",
      "value": 229.0670007324219
    },
    {
      "time": "2026-06-10",
      "value": 229.95760070800782
    },
    {
      "time": "2026-06-11",
      "value": 230.3506005859375
    },
    {
      "time": "2026-06-12",
      "value": 230.67660064697264
    },
    {
      "time": "2026-06-15",
      "value": 230.84020080566407
    },
    {
      "time": "2026-06-16",
      "value": 230.9726007080078
    },
    {
      "time": "2026-06-17",
      "value": 230.98660064697265
    },
    {
      "time": "2026-06-18",
      "value": 230.95300048828125
    },
    {
      "time": "2026-06-22",
      "value": 231.05500030517578
    },
    {
      "time": "2026-06-23",
      "value": 231.18600006103514
    },
    {
      "time": "2026-06-24",
      "value": 230.9866000366211
    },
    {
      "time": "2026-06-25",
      "value": 230.69239990234374
    },
    {
      "time": "2026-06-26",
      "value": 230.71220001220703
    },
    {
      "time": "2026-06-29",
      "value": 230.74759979248046
    },
    {
      "time": "2026-06-30",
      "value": 230.6945999145508
    },
    {
      "time": "2026-07-01",
      "value": 230.8879998779297
    },
    {
      "time": "2026-07-02",
      "value": 231.08339965820312
    },
    {
      "time": "2026-07-06",
      "value": 231.27299957275392
    },
    {
      "time": "2026-07-07",
      "value": 231.8773992919922
    },
    {
      "time": "2026-07-08",
      "value": 232.35139953613282
    },
    {
      "time": "2026-07-09",
      "value": 232.6827993774414
    },
    {
      "time": "2026-07-10",
      "value": 233.03379943847656
    },
    {
      "time": "2026-07-13",
      "value": 233.64959899902342
    },
    {
      "time": "2026-07-14",
      "value": 234.15019897460937
    },
    {
      "time": "2026-07-15",
      "value": 234.6223989868164
    },
    {
      "time": "2026-07-16",
      "value": 235.38279876708984
    },
    {
      "time": "2026-07-17",
      "value": 236.15619873046876
    },
    {
      "time": "2026-07-20",
      "value": 237.03619873046875
    },
    {
      "time": "2026-07-21",
      "value": 237.49559875488282
    },
    {
      "time": "2026-07-22",
      "value": 237.9275988769531
    },
    {
      "time": "2026-07-23",
      "value": 238.42299896240235
    },
    {
      "time": "2026-07-24",
      "value": 239.19179901123047
    }
  ],
  "analysis": null
}