{
  "ok": true,
  "cached": false,
  "ticker": "FDX",
  "price": 314.96,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Maria Elvira Salazar",
      "slug": "maria-elvira-salazar",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-03-25",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Maria Elvira Salazar",
      "slug": "maria-elvira-salazar",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-03-19",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-01-09",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "FedEx (FDX) Could Be 10% Undervalued On Fresh Financing And Strong Q4 Results",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/fedex-fdx-could-10-undervalued-001703612.html",
      "published": "2026-07-25"
    },
    {
      "title": "UPS vs. FDX: Which Parcel Delivery Giant Holds the Edge Now?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ups-vs-fdx-parcel-delivery-142900169.html",
      "published": "2026-07-24"
    },
    {
      "title": "FedEx Freight Targets Margin Growth as LTL Demand and Pricing Shift",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/fedex-freight-targets-margin-growth-135700489.html",
      "published": "2026-07-24"
    },
    {
      "title": "Rothschild & Co Redburn Adjusts Price Target on FedEx to $329 From $344, Maintains Neutral Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/rothschild-co-redburn-adjusts-price-133653763.html",
      "published": "2026-07-24"
    },
    {
      "title": "FedEx Freight Stock Outlook After the Spin-Off and S&P 500 Debut",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/fedex-freight-stock-outlook-spin-180700719.html",
      "published": "2026-07-23"
    },
    {
      "title": "FedEx (FDX) Up 1.3% Since Last Earnings Report: Can It Continue?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/fedex-fdx-1-3-since-153003509.html",
      "published": "2026-07-23"
    },
    {
      "title": "Zacks Industry Outlook Highlights United Parcel Service, FedEx and GXO Logistics",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/zacks-industry-outlook-highlights-united-143200657.html",
      "published": "2026-07-23"
    },
    {
      "title": "FedEx unveils 2026 peak season fees, higher home delivery prices loom",
      "publisher": "Supply Chain Dive",
      "link": "https://finance.yahoo.com/m/841dde72-38cb-3724-a408-d31826820fdf/fedex-unveils-2026-peak.html",
      "published": "2026-07-23"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 191.94198608398438,
      "high": 196.32554626464844,
      "low": 191.41015625,
      "close": 195.9709930419922,
      "volume": 2249685
    },
    {
      "time": "2025-07-28",
      "open": 193.69056701660156,
      "high": 196.93795776367188,
      "low": 192.94923400878906,
      "close": 195.33441162109375,
      "volume": 2016005
    },
    {
      "time": "2025-07-29",
      "open": 193.61805725097656,
      "high": 194.7220001220703,
      "low": 188.75906372070312,
      "close": 188.9927520751953,
      "volume": 2567505
    },
    {
      "time": "2025-07-30",
      "open": 188.1063690185547,
      "high": 188.5576171875,
      "low": 179.11361694335938,
      "close": 180.38677978515625,
      "volume": 4489069
    },
    {
      "time": "2025-07-31",
      "open": 179.41983032226562,
      "high": 181.36180114746094,
      "low": 178.06607055664062,
      "close": 180.08863830566406,
      "volume": 2849584
    },
    {
      "time": "2025-08-01",
      "open": 178.75100708007812,
      "high": 178.75906372070312,
      "low": 174.16600036621094,
      "close": 174.93955993652344,
      "volume": 2747450
    },
    {
      "time": "2025-08-04",
      "open": 175.66477966308594,
      "high": 176.06768798828125,
      "low": 174.13375854492188,
      "close": 175.2538299560547,
      "volume": 2258496
    },
    {
      "time": "2025-08-05",
      "open": 175.35858154296875,
      "high": 179.81466674804688,
      "low": 174.61724853515625,
      "close": 179.21836853027344,
      "volume": 2448245
    },
    {
      "time": "2025-08-06",
      "open": 180.0322265625,
      "high": 183.6019287109375,
      "low": 178.60595703125,
      "close": 182.47381591796875,
      "volume": 2644199
    },
    {
      "time": "2025-08-07",
      "open": 184.3271484375,
      "high": 185.33441162109375,
      "low": 180.58824157714844,
      "close": 181.03143310546875,
      "volume": 1805159
    },
    {
      "time": "2025-08-08",
      "open": 182.1273193359375,
      "high": 184.2626953125,
      "low": 179.22642517089844,
      "close": 183.76309204101562,
      "volume": 1644077
    },
    {
      "time": "2025-08-11",
      "open": 184.15794372558594,
      "high": 186.4625244140625,
      "low": 179.0572052001953,
      "close": 180.9911346435547,
      "volume": 1889298
    },
    {
      "time": "2025-08-12",
      "open": 182.92506408691406,
      "high": 188.21112060546875,
      "low": 182.1514892578125,
      "close": 185.6728515625,
      "volume": 2383961
    },
    {
      "time": "2025-08-13",
      "open": 185.33441162109375,
      "high": 185.92263793945312,
      "low": 177.27638244628906,
      "close": 185.7373046875,
      "volume": 4202771
    },
    {
      "time": "2025-08-14",
      "open": 184.0612335205078,
      "high": 188.03384399414062,
      "low": 182.95729064941406,
      "close": 186.1966094970703,
      "volume": 2006449
    },
    {
      "time": "2025-08-15",
      "open": 186.49476623535156,
      "high": 187.03465270996094,
      "low": 182.99758911132812,
      "close": 183.1265106201172,
      "volume": 2232187
    },
    {
      "time": "2025-08-18",
      "open": 181.53102111816406,
      "high": 184.09347534179688,
      "low": 180.2981414794922,
      "close": 183.49717712402344,
      "volume": 1635638
    },
    {
      "time": "2025-08-19",
      "open": 184.81869506835938,
      "high": 189.0410919189453,
      "low": 184.294921875,
      "close": 187.8565673828125,
      "volume": 1749562
    },
    {
      "time": "2025-08-20",
      "open": 187.04270935058594,
      "high": 188.0983123779297,
      "low": 183.02175903320312,
      "close": 183.0862274169922,
      "volume": 1594809
    },
    {
      "time": "2025-08-21",
      "open": 182.36099243164062,
      "high": 183.1587371826172,
      "low": 181.05560302734375,
      "close": 181.53102111816406,
      "volume": 1776864
    },
    {
      "time": "2025-08-22",
      "open": 182.73973083496094,
      "high": 191.8533477783203,
      "low": 182.73973083496094,
      "close": 190.81385803222656,
      "volume": 2172246
    },
    {
      "time": "2025-08-25",
      "open": 190.10475158691406,
      "high": 190.9750213623047,
      "low": 186.61563110351562,
      "close": 187.75181579589844,
      "volume": 1824642
    },
    {
      "time": "2025-08-26",
      "open": 187.34890747070312,
      "high": 187.6148223876953,
      "low": 185.3021697998047,
      "close": 186.22079467773438,
      "volume": 2164056
    },
    {
      "time": "2025-08-27",
      "open": 186.0032196044922,
      "high": 187.63900756835938,
      "low": 185.50363159179688,
      "close": 187.115234375,
      "volume": 1345120
    },
    {
      "time": "2025-08-28",
      "open": 187.74375915527344,
      "high": 187.74375915527344,
      "low": 183.74697875976562,
      "close": 186.35777282714844,
      "volume": 1738021
    },
    {
      "time": "2025-08-29",
      "open": 186.57534790039062,
      "high": 187.8807373046875,
      "low": 185.3102264404297,
      "close": 186.1966094970703,
      "volume": 1843506
    },
    {
      "time": "2025-09-02",
      "open": 182.1031494140625,
      "high": 183.07815551757812,
      "low": 179.5648651123047,
      "close": 180.64463806152344,
      "volume": 2577929
    },
    {
      "time": "2025-09-03",
      "open": 181.30540466308594,
      "high": 182.19178771972656,
      "low": 180.10475158691406,
      "close": 181.57937622070312,
      "volume": 2139360
    },
    {
      "time": "2025-09-04",
      "open": 181.8614044189453,
      "high": 181.8614044189453,
      "low": 178.3319854736328,
      "close": 181.53102111816406,
      "volume": 2201286
    },
    {
      "time": "2025-09-05",
      "open": 180.87026977539062,
      "high": 185.06044006347656,
      "low": 180.78968811035156,
      "close": 183.49717712402344,
      "volume": 2066761
    },
    {
      "time": "2025-09-08",
      "open": 182.90895080566406,
      "high": 182.90895080566406,
      "low": 178.93634033203125,
      "close": 181.30540466308594,
      "volume": 2597041
    },
    {
      "time": "2025-09-09",
      "open": 180.87026977539062,
      "high": 182.6027374267578,
      "low": 180.49960327148438,
      "close": 181.9097442626953,
      "volume": 1480389
    },
    {
      "time": "2025-09-10",
      "open": 181.82916259765625,
      "high": 183.72280883789062,
      "low": 180.92666625976562,
      "close": 181.8614044189453,
      "volume": 1794734
    },
    {
      "time": "2025-09-11",
      "open": 179.14584350585938,
      "high": 185.58421325683594,
      "low": 179.14584350585938,
      "close": 184.37550354003906,
      "volume": 2396867
    },
    {
      "time": "2025-09-12",
      "open": 183.1265106201172,
      "high": 186.09991455078125,
      "low": 182.90895080566406,
      "close": 184.9718017578125,
      "volume": 2095801
    },
    {
      "time": "2025-09-15",
      "open": 186.7203826904297,
      "high": 187.4214324951172,
      "low": 181.8372344970703,
      "close": 181.8614044189453,
      "volume": 2670012
    },
    {
      "time": "2025-09-16",
      "open": 184.35939025878906,
      "high": 185.33441162109375,
      "low": 181.98226928710938,
      "close": 183.48106384277344,
      "volume": 2275622
    },
    {
      "time": "2025-09-17",
      "open": 181.7244110107422,
      "high": 187.64706420898438,
      "low": 180.79774475097656,
      "close": 181.93392944335938,
      "volume": 3876015
    },
    {
      "time": "2025-09-18",
      "open": 183.62611389160156,
      "high": 184.60919189453125,
      "low": 181.1281280517578,
      "close": 182.51409912109375,
      "volume": 7910258
    },
    {
      "time": "2025-09-19",
      "open": 183.96453857421875,
      "high": 189.62127685546875,
      "low": 181.49879455566406,
      "close": 186.74456787109375,
      "volume": 10410004
    },
    {
      "time": "2025-09-22",
      "open": 185.34246826171875,
      "high": 186.1402130126953,
      "low": 181.6680145263672,
      "close": 185.4311065673828,
      "volume": 4778595
    },
    {
      "time": "2025-09-23",
      "open": 185.86624145507812,
      "high": 190.0322265625,
      "low": 185.65672302246094,
      "close": 188.3158721923828,
      "volume": 3573708
    },
    {
      "time": "2025-09-24",
      "open": 187.95326232910156,
      "high": 190.07252502441406,
      "low": 187.93714904785156,
      "close": 188.35617065429688,
      "volume": 2093567
    },
    {
      "time": "2025-09-25",
      "open": 188.03384399414062,
      "high": 190.7493896484375,
      "low": 187.34890747070312,
      "close": 190.50765991210938,
      "volume": 2195081
    },
    {
      "time": "2025-09-26",
      "open": 190.9750213623047,
      "high": 195.0040283203125,
      "low": 189.06527709960938,
      "close": 191.63577270507812,
      "volume": 2852066
    },
    {
      "time": "2025-09-29",
      "open": 192.6188507080078,
      "high": 192.92506408691406,
      "low": 188.8396453857422,
      "close": 190.63658142089844,
      "volume": 1618885
    },
    {
      "time": "2025-09-30",
      "open": 189.38758850097656,
      "high": 190.10475158691406,
      "low": 186.8654327392578,
      "close": 190.01611328125,
      "volume": 1792128
    },
    {
      "time": "2025-10-01",
      "open": 189.37147521972656,
      "high": 193.5938720703125,
      "low": 188.7993621826172,
      "close": 193.02981567382812,
      "volume": 1777608
    },
    {
      "time": "2025-10-02",
      "open": 193.25543212890625,
      "high": 197.72764587402344,
      "low": 192.5866241455078,
      "close": 195.2618865966797,
      "volume": 2185773
    },
    {
      "time": "2025-10-03",
      "open": 195.87429809570312,
      "high": 197.95326232910156,
      "low": 195.61643981933594,
      "close": 197.107177734375,
      "volume": 2158595
    },
    {
      "time": "2025-10-06",
      "open": 197.21998596191406,
      "high": 201.52296447753906,
      "low": 196.30137634277344,
      "close": 199.0572052001953,
      "volume": 2524690
    },
    {
      "time": "2025-10-07",
      "open": 199.5809783935547,
      "high": 200.53988647460938,
      "low": 195.18130493164062,
      "close": 195.2699432373047,
      "volume": 1709229
    },
    {
      "time": "2025-10-08",
      "open": 191.93392944335938,
      "high": 195.2941131591797,
      "low": 190.9750213623047,
      "close": 193.3360137939453,
      "volume": 2031145
    },
    {
      "time": "2025-10-09",
      "open": 194.60919189453125,
      "high": 195.4875030517578,
      "low": 189.94358825683594,
      "close": 190.9750213623047,
      "volume": 1557083
    },
    {
      "time": "2025-10-10",
      "open": 192.19178771972656,
      "high": 192.30459594726562,
      "low": 180.9911346435547,
      "close": 181.0072479248047,
      "volume": 3023324
    },
    {
      "time": "2025-10-13",
      "open": 183.04592895507812,
      "high": 185.93069458007812,
      "low": 182.21595764160156,
      "close": 185.05238342285156,
      "volume": 1676839
    },
    {
      "time": "2025-10-14",
      "open": 183.72280883789062,
      "high": 189.44400024414062,
      "low": 182.92506408691406,
      "close": 189.09750366210938,
      "volume": 1523576
    },
    {
      "time": "2025-10-15",
      "open": 189.7582550048828,
      "high": 191.35374450683594,
      "low": 186.3980712890625,
      "close": 190.008056640625,
      "volume": 1803794
    },
    {
      "time": "2025-10-16",
      "open": 190.9750213623047,
      "high": 192.5866241455078,
      "low": 187.75181579589844,
      "close": 190.90249633789062,
      "volume": 1754898
    },
    {
      "time": "2025-10-17",
      "open": 190.90249633789062,
      "high": 193.3118438720703,
      "low": 190.21755981445312,
      "close": 191.61965942382812,
      "volume": 1975672
    },
    {
      "time": "2025-10-20",
      "open": 191.92587280273438,
      "high": 194.68170166015625,
      "low": 191.59548950195312,
      "close": 193.23931884765625,
      "volume": 1108585
    },
    {
      "time": "2025-10-21",
      "open": 192.50604248046875,
      "high": 198.41256713867188,
      "low": 192.07896423339844,
      "close": 195.680908203125,
      "volume": 1417470
    },
    {
      "time": "2025-10-22",
      "open": 196.34971618652344,
      "high": 197.5825958251953,
      "low": 192.74778747558594,
      "close": 192.91700744628906,
      "volume": 1355668
    },
    {
      "time": "2025-10-23",
      "open": 193.5294189453125,
      "high": 194.5286102294922,
      "low": 188.9846954345703,
      "close": 191.9178009033203,
      "volume": 1627572
    },
    {
      "time": "2025-10-24",
      "open": 193.1426239013672,
      "high": 195.18936157226562,
      "low": 192.1353759765625,
      "close": 194.319091796875,
      "volume": 1371677
    },
    {
      "time": "2025-10-27",
      "open": 197.23609924316406,
      "high": 200.21755981445312,
      "low": 196.8573760986328,
      "close": 199.3070068359375,
      "volume": 1968474
    },
    {
      "time": "2025-10-28",
      "open": 202.25624084472656,
      "high": 204.67364501953125,
      "low": 200.9669647216797,
      "close": 201.08782958984375,
      "volume": 2223996
    },
    {
      "time": "2025-10-29",
      "open": 200.6849365234375,
      "high": 203.5616455078125,
      "low": 199.83883666992188,
      "close": 201.1603546142578,
      "volume": 1847229
    },
    {
      "time": "2025-10-30",
      "open": 200.6929931640625,
      "high": 203.61805725097656,
      "low": 199.92747497558594,
      "close": 200.58824157714844,
      "volume": 2193592
    },
    {
      "time": "2025-10-31",
      "open": 199.79855346679688,
      "high": 205.90652465820312,
      "low": 199.44400024414062,
      "close": 204.5286102294922,
      "volume": 2038467
    },
    {
      "time": "2025-11-03",
      "open": 203.70669555664062,
      "high": 205.19741821289062,
      "low": 201.31346130371094,
      "close": 203.8597869873047,
      "volume": 1975548
    },
    {
      "time": "2025-11-04",
      "open": 202.25624084472656,
      "high": 205.713134765625,
      "low": 202.25624084472656,
      "close": 202.96534729003906,
      "volume": 1988827
    },
    {
      "time": "2025-11-05",
      "open": 202.78001403808594,
      "high": 208.8557586669922,
      "low": 201.6519012451172,
      "close": 206.36582946777344,
      "volume": 2087610
    },
    {
      "time": "2025-11-06",
      "open": 206.34971618652344,
      "high": 210.56405639648438,
      "low": 206.24496459960938,
      "close": 208.58984375,
      "volume": 2760480
    },
    {
      "time": "2025-11-07",
      "open": 208.57373046875,
      "high": 212.33682250976562,
      "low": 208.1144256591797,
      "close": 211.1925811767578,
      "volume": 2046161
    },
    {
      "time": "2025-11-10",
      "open": 211.1200714111328,
      "high": 211.49073791503906,
      "low": 204.42385864257812,
      "close": 204.5850067138672,
      "volume": 2507813
    },
    {
      "time": "2025-11-11",
      "open": 205.14102172851562,
      "high": 217.8243408203125,
      "low": 204.67364501953125,
      "close": 215.729248046875,
      "volume": 4368444
    },
    {
      "time": "2025-11-12",
      "open": 216.06768798828125,
      "high": 219.15391540527344,
      "low": 215.4713897705078,
      "close": 216.49476623535156,
      "volume": 2173115
    },
    {
      "time": "2025-11-13",
      "open": 217.4536590576172,
      "high": 218.533447265625,
      "low": 214.80258178710938,
      "close": 215.4230499267578,
      "volume": 1623352
    },
    {
      "time": "2025-11-14",
      "open": 213.94036865234375,
      "high": 217.31668090820312,
      "low": 213.04592895507812,
      "close": 215.60032653808594,
      "volume": 1956809
    },
    {
      "time": "2025-11-17",
      "open": 214.35133361816406,
      "high": 216.51893615722656,
      "low": 211.92587280273438,
      "close": 213.3199005126953,
      "volume": 2196570
    },
    {
      "time": "2025-11-18",
      "open": 211.466552734375,
      "high": 213.49717712402344,
      "low": 209.33924865722656,
      "close": 211.99032592773438,
      "volume": 1923550
    },
    {
      "time": "2025-11-19",
      "open": 211.99032592773438,
      "high": 214.0128936767578,
      "low": 210.19338989257812,
      "close": 211.57937622070312,
      "volume": 1284807
    },
    {
      "time": "2025-11-20",
      "open": 213.94036865234375,
      "high": 218.18695068359375,
      "low": 211.9178009033203,
      "close": 212.00643920898438,
      "volume": 1951473
    },
    {
      "time": "2025-11-21",
      "open": 212.27235412597656,
      "high": 218.8557586669922,
      "low": 212.02256774902344,
      "close": 217.107177734375,
      "volume": 2138739
    },
    {
      "time": "2025-11-24",
      "open": 216.60757446289062,
      "high": 217.91297912597656,
      "low": 214.24658203125,
      "close": 215.13294982910156,
      "volume": 2383216
    },
    {
      "time": "2025-11-25",
      "open": 216.7203826904297,
      "high": 221.59548950195312,
      "low": 215.9790496826172,
      "close": 220.6849365234375,
      "volume": 1576566
    },
    {
      "time": "2025-11-26",
      "open": 221.03143310546875,
      "high": 222.884765625,
      "low": 219.66156005859375,
      "close": 222.26429748535156,
      "volume": 1271280
    },
    {
      "time": "2025-11-28",
      "open": 221.78887939453125,
      "high": 223.1023406982422,
      "low": 221.11199951171875,
      "close": 222.1434326171875,
      "volume": 628815
    },
    {
      "time": "2025-12-01",
      "open": 221.6519012451172,
      "high": 222.32070922851562,
      "low": 219.7582550048828,
      "close": 220.2578582763672,
      "volume": 1522831
    },
    {
      "time": "2025-12-02",
      "open": 219.98388671875,
      "high": 220.33843994140625,
      "low": 215.36663818359375,
      "close": 217.8646240234375,
      "volume": 2004587
    },
    {
      "time": "2025-12-03",
      "open": 218.2836456298828,
      "high": 220.9589080810547,
      "low": 216.52699279785156,
      "close": 217.92909240722656,
      "volume": 2119380
    },
    {
      "time": "2025-12-04",
      "open": 218.9766387939453,
      "high": 222.26429748535156,
      "low": 214.34327697753906,
      "close": 220.82997131347656,
      "volume": 2539831
    },
    {
      "time": "2025-12-05",
      "open": 220.78163146972656,
      "high": 222.884765625,
      "low": 219.98388671875,
      "close": 221.0233612060547,
      "volume": 1283194
    },
    {
      "time": "2025-12-08",
      "open": 223.6019287109375,
      "high": 225.2457733154297,
      "low": 222.4415740966797,
      "close": 222.91700744628906,
      "volume": 1626331
    },
    {
      "time": "2025-12-09",
      "open": 222.80418395996094,
      "high": 224.18211364746094,
      "low": 221.57937622070312,
      "close": 221.7002410888672,
      "volume": 1074954
    },
    {
      "time": "2025-12-10",
      "open": 222.01451110839844,
      "high": 230.04835510253906,
      "low": 221.8372344970703,
      "close": 229.09750366210938,
      "volume": 1625710
    },
    {
      "time": "2025-12-11",
      "open": 229.37953186035156,
      "high": 232.4254608154297,
      "low": 229.12973022460938,
      "close": 229.47622680664062,
      "volume": 1684782
    },
    {
      "time": "2025-12-12",
      "open": 230.4593048095703,
      "high": 231.7002410888672,
      "low": 228.20306396484375,
      "close": 229.12167358398438,
      "volume": 1519356
    },
    {
      "time": "2025-12-15",
      "open": 227.47784423828125,
      "high": 228.04190063476562,
      "low": 224.5769500732422,
      "close": 226.61563110351562,
      "volume": 2483241
    },
    {
      "time": "2025-12-16",
      "open": 227.24415588378906,
      "high": 228.92022705078125,
      "low": 226.30943298339844,
      "close": 227.6067657470703,
      "volume": 2023699
    },
    {
      "time": "2025-12-17",
      "open": 227.5987091064453,
      "high": 229.65350341796875,
      "low": 226.7284393310547,
      "close": 227.4053192138672,
      "volume": 1935588
    },
    {
      "time": "2025-12-18",
      "open": 228.1547088623047,
      "high": 232.1112060546875,
      "low": 226.9137725830078,
      "close": 231.36180114746094,
      "volume": 5041563
    },
    {
      "time": "2025-12-19",
      "open": 219.22642517089844,
      "high": 234.13375854492188,
      "low": 218.21112060546875,
      "close": 232.69943237304688,
      "volume": 7079657
    },
    {
      "time": "2025-12-22",
      "open": 231.6599578857422,
      "high": 236.0032196044922,
      "low": 230.83802795410156,
      "close": 235.92263793945312,
      "volume": 2980510
    },
    {
      "time": "2025-12-23",
      "open": 236.09991455078125,
      "high": 238.06607055664062,
      "low": 234.35133361816406,
      "close": 237.8807373046875,
      "volume": 2140973
    },
    {
      "time": "2025-12-24",
      "open": 237.20387268066406,
      "high": 238.597900390625,
      "low": 235.87429809570312,
      "close": 238.43675231933594,
      "volume": 799204
    },
    {
      "time": "2025-12-26",
      "open": 237.97743225097656,
      "high": 239.0330352783203,
      "low": 237.07493591308594,
      "close": 238.78323364257812,
      "volume": 869196
    },
    {
      "time": "2025-12-29",
      "open": 238.51731872558594,
      "high": 239.3231201171875,
      "low": 234.5769500732422,
      "close": 236.0112762451172,
      "volume": 1683789
    },
    {
      "time": "2025-12-30",
      "open": 235.76148986816406,
      "high": 237.4294891357422,
      "low": 234.302978515625,
      "close": 234.5366668701172,
      "volume": 1151152
    },
    {
      "time": "2025-12-31",
      "open": 234.5850067138672,
      "high": 234.87510681152344,
      "low": 232.71554565429688,
      "close": 232.76390075683594,
      "volume": 995530
    },
    {
      "time": "2026-01-02",
      "open": 232.8203125,
      "high": 236.4222412109375,
      "low": 231.8694610595703,
      "close": 236.20468139648438,
      "volume": 1613052
    },
    {
      "time": "2026-01-05",
      "open": 235.32635498046875,
      "high": 240.12892150878906,
      "low": 234.79452514648438,
      "close": 239.6938018798828,
      "volume": 2087362
    },
    {
      "time": "2026-01-06",
      "open": 239.42788696289062,
      "high": 248.2675323486328,
      "low": 239.42788696289062,
      "close": 248.1305389404297,
      "volume": 3756507
    },
    {
      "time": "2026-01-07",
      "open": 246.49476623535156,
      "high": 250.31427001953125,
      "low": 245.2941131591797,
      "close": 247.64706420898438,
      "volume": 2444894
    },
    {
      "time": "2026-01-08",
      "open": 246.80096435546875,
      "high": 254.14987182617188,
      "low": 245.4069366455078,
      "close": 249.0008087158203,
      "volume": 3096543
    },
    {
      "time": "2026-01-09",
      "open": 253.03787231445312,
      "high": 256.9137878417969,
      "low": 249.0008087158203,
      "close": 251.7002410888672,
      "volume": 2782198
    },
    {
      "time": "2026-01-12",
      "open": 250.17727661132812,
      "high": 252.5785675048828,
      "low": 248.597900390625,
      "close": 251.34568786621094,
      "volume": 1680935
    },
    {
      "time": "2026-01-13",
      "open": 250.2820281982422,
      "high": 251.50685119628906,
      "low": 248.21112060546875,
      "close": 249.5245819091797,
      "volume": 1769418
    },
    {
      "time": "2026-01-14",
      "open": 249.08944702148438,
      "high": 252.76390075683594,
      "low": 248.581787109375,
      "close": 252.65914916992188,
      "volume": 2077682
    },
    {
      "time": "2026-01-15",
      "open": 254.63336181640625,
      "high": 256.2449645996094,
      "low": 251.82916259765625,
      "close": 252.34487915039062,
      "volume": 2350206
    },
    {
      "time": "2026-01-16",
      "open": 252.21595764160156,
      "high": 253.75503540039062,
      "low": 247.76792907714844,
      "close": 248.3319854736328,
      "volume": 2504834
    },
    {
      "time": "2026-01-20",
      "open": 245.90652465820312,
      "high": 249.79049682617188,
      "low": 241.82916259765625,
      "close": 242.5705108642578,
      "volume": 3527046
    },
    {
      "time": "2026-01-21",
      "open": 243.23126220703125,
      "high": 249.5729217529297,
      "low": 241.1361846923828,
      "close": 247.34085083007812,
      "volume": 2387932
    },
    {
      "time": "2026-01-22",
      "open": 248.38034057617188,
      "high": 250.9830780029297,
      "low": 247.53424072265625,
      "close": 249.64544677734375,
      "volume": 1755395
    },
    {
      "time": "2026-01-23",
      "open": 248.79129028320312,
      "high": 249.64544677734375,
      "low": 243.69056701660156,
      "close": 245.13294982910156,
      "volume": 2161326
    },
    {
      "time": "2026-01-26",
      "open": 245.9468231201172,
      "high": 246.63980102539062,
      "low": 242.49798583984375,
      "close": 245.34246826171875,
      "volume": 1877757
    },
    {
      "time": "2026-01-27",
      "open": 245.76954650878906,
      "high": 253.1265106201172,
      "low": 244.84286499023438,
      "close": 251.74859619140625,
      "volume": 2632533
    },
    {
      "time": "2026-01-28",
      "open": 251.1925811767578,
      "high": 255.83399963378906,
      "low": 251.1684112548828,
      "close": 253.5455322265625,
      "volume": 1729334
    },
    {
      "time": "2026-01-29",
      "open": 255.63255310058594,
      "high": 257.8001708984375,
      "low": 253.38436889648438,
      "close": 257.8001708984375,
      "volume": 2036977
    },
    {
      "time": "2026-01-30",
      "open": 254.270751953125,
      "high": 260.072509765625,
      "low": 254.270751953125,
      "close": 259.66961669921875,
      "volume": 3212453
    },
    {
      "time": "2026-02-02",
      "open": 259.3472900390625,
      "high": 270.43511962890625,
      "low": 259.0652770996094,
      "close": 270.1853332519531,
      "volume": 3231936
    },
    {
      "time": "2026-02-03",
      "open": 276.6639709472656,
      "high": 286.1805114746094,
      "low": 275.8259582519531,
      "close": 284.7945251464844,
      "volume": 4958416
    },
    {
      "time": "2026-02-04",
      "open": 286.9621276855469,
      "high": 294.3996887207031,
      "low": 286.5108642578125,
      "close": 292.1353759765625,
      "volume": 3141592
    },
    {
      "time": "2026-02-05",
      "open": 291.70025634765625,
      "high": 295.29412841796875,
      "low": 287.8726806640625,
      "close": 293.27960205078125,
      "volume": 2903320
    },
    {
      "time": "2026-02-06",
      "open": 293.3763122558594,
      "high": 298.8396301269531,
      "low": 291.9580993652344,
      "close": 297.52618408203125,
      "volume": 2725732
    },
    {
      "time": "2026-02-09",
      "open": 296.4947509765625,
      "high": 297.8887939453125,
      "low": 292.6188659667969,
      "close": 293.7953186035156,
      "volume": 1842265
    },
    {
      "time": "2026-02-10",
      "open": 293.4729919433594,
      "high": 297.3327941894531,
      "low": 291.8936462402344,
      "close": 296.4947509765625,
      "volume": 1834819
    },
    {
      "time": "2026-02-11",
      "open": 298.14666748046875,
      "high": 302.0144958496094,
      "low": 295.6728515625,
      "close": 295.8581848144531,
      "volume": 2294609
    },
    {
      "time": "2026-02-12",
      "open": 295.0201416015625,
      "high": 306.8976745605469,
      "low": 292.0306091308594,
      "close": 297.7115173339844,
      "volume": 4569362
    },
    {
      "time": "2026-02-13",
      "open": 298.14666748046875,
      "high": 305.0120849609375,
      "low": 293.8194885253906,
      "close": 301.9500427246094,
      "volume": 2291879
    },
    {
      "time": "2026-02-17",
      "open": 304.56085205078125,
      "high": 307.8082275390625,
      "low": 301.36181640625,
      "close": 302.41741943359375,
      "volume": 1446137
    },
    {
      "time": "2026-02-18",
      "open": 302.1917724609375,
      "high": 309.0975036621094,
      "low": 302.1917724609375,
      "close": 308.6865539550781,
      "volume": 1874282
    },
    {
      "time": "2026-02-19",
      "open": 307.0104675292969,
      "high": 309.7502136230469,
      "low": 305.9468078613281,
      "close": 308.7348937988281,
      "volume": 1487587
    },
    {
      "time": "2026-02-20",
      "open": 307.6228942871094,
      "high": 315.28607177734375,
      "low": 307.0024108886719,
      "close": 313.0378723144531,
      "volume": 1877385
    },
    {
      "time": "2026-02-23",
      "open": 312.44964599609375,
      "high": 315.5922546386719,
      "low": 306.4383544921875,
      "close": 309.1941833496094,
      "volume": 2010296
    },
    {
      "time": "2026-02-24",
      "open": 309.1941833496094,
      "high": 313.92425537109375,
      "low": 308.3239440917969,
      "close": 311.49072265625,
      "volume": 1115039
    },
    {
      "time": "2026-02-25",
      "open": 312.780029296875,
      "high": 314.2626953125,
      "low": 307.6390075683594,
      "close": 308.29168701171875,
      "volume": 1702776
    },
    {
      "time": "2026-02-26",
      "open": 310.2336730957031,
      "high": 315.8662414550781,
      "low": 310.2256164550781,
      "close": 312.3932189941406,
      "volume": 2217667
    },
    {
      "time": "2026-02-27",
      "open": 311.369873046875,
      "high": 316.5672912597656,
      "low": 310.6607666015625,
      "close": 311.84527587890625,
      "volume": 3411757
    },
    {
      "time": "2026-03-02",
      "open": 309.71795654296875,
      "high": 312.2320861816406,
      "low": 307.46173095703125,
      "close": 312.0467224121094,
      "volume": 1796720
    },
    {
      "time": "2026-03-03",
      "open": 302.7558288574219,
      "high": 310.1853332519531,
      "low": 301.2167663574219,
      "close": 308.24334716796875,
      "volume": 2065893
    },
    {
      "time": "2026-03-04",
      "open": 309.2747802734375,
      "high": 311.84527587890625,
      "low": 305.6083679199219,
      "close": 309.5003967285156,
      "volume": 2374902
    },
    {
      "time": "2026-03-05",
      "open": 308.3481140136719,
      "high": 309.65350341796875,
      "low": 299.2022705078125,
      "close": 300.8460998535156,
      "volume": 2340030
    },
    {
      "time": "2026-03-06",
      "open": 294.0934753417969,
      "high": 294.0934753417969,
      "low": 285.1490783691406,
      "close": 289.3634033203125,
      "volume": 3517118
    },
    {
      "time": "2026-03-09",
      "open": 283.3279724121094,
      "high": 291.6921691894531,
      "low": 278.8154602050781,
      "close": 290.9750061035156,
      "volume": 2373785
    },
    {
      "time": "2026-03-10",
      "open": 292.7477722167969,
      "high": 296.8976745605469,
      "low": 288.8074035644531,
      "close": 289.66156005859375,
      "volume": 1890415
    },
    {
      "time": "2026-03-11",
      "open": 289.911376953125,
      "high": 291.74859619140625,
      "low": 286.78485107421875,
      "close": 291.2087097167969,
      "volume": 1271901
    },
    {
      "time": "2026-03-12",
      "open": 286.6156311035156,
      "high": 289.7824401855469,
      "low": 283.86785888671875,
      "close": 284.5527648925781,
      "volume": 1952217
    },
    {
      "time": "2026-03-13",
      "open": 285.8179016113281,
      "high": 287.3489074707031,
      "low": 281.04754638671875,
      "close": 283.3843688964844,
      "volume": 2116401
    },
    {
      "time": "2026-03-16",
      "open": 286.3013610839844,
      "high": 288.0902404785156,
      "low": 283.89202880859375,
      "close": 283.92425537109375,
      "volume": 1527919
    },
    {
      "time": "2026-03-17",
      "open": 288.18695068359375,
      "high": 288.18695068359375,
      "low": 282.44158935546875,
      "close": 285.78564453125,
      "volume": 1847725
    },
    {
      "time": "2026-03-18",
      "open": 285.777587890625,
      "high": 286.85736083984375,
      "low": 281.07171630859375,
      "close": 281.82110595703125,
      "volume": 1518860
    },
    {
      "time": "2026-03-19",
      "open": 278.4528503417969,
      "high": 287.4053039550781,
      "low": 277.3166809082031,
      "close": 286.9540710449219,
      "volume": 6018726
    },
    {
      "time": "2026-03-20",
      "open": 306.86541748046875,
      "high": 308.7671203613281,
      "low": 287.3005676269531,
      "close": 289.1619567871094,
      "volume": 8647164
    },
    {
      "time": "2026-03-23",
      "open": 294.1176452636719,
      "high": 298.0419006347656,
      "low": 286.5028076171875,
      "close": 286.6881408691406,
      "volume": 3128189
    },
    {
      "time": "2026-03-24",
      "open": 284.4963684082031,
      "high": 290.33038330078125,
      "low": 282.796142578125,
      "close": 290.056396484375,
      "volume": 2609203
    },
    {
      "time": "2026-03-25",
      "open": 291.01531982421875,
      "high": 291.70025634765625,
      "low": 284.254638671875,
      "close": 288.0902404785156,
      "volume": 2761970
    },
    {
      "time": "2026-03-26",
      "open": 286.2771911621094,
      "high": 286.3335876464844,
      "low": 281.514892578125,
      "close": 281.6679992675781,
      "volume": 1972570
    },
    {
      "time": "2026-03-27",
      "open": 280.9186096191406,
      "high": 281.2328796386719,
      "low": 275.72119140625,
      "close": 277.171630859375,
      "volume": 1980884
    },
    {
      "time": "2026-03-30",
      "open": 280.31427001953125,
      "high": 280.33843994140625,
      "low": 274.9798583984375,
      "close": 275.39080810546875,
      "volume": 1600021
    },
    {
      "time": "2026-03-31",
      "open": 278.92022705078125,
      "high": 287.55841064453125,
      "low": 277.50201416015625,
      "close": 287.0104675292969,
      "volume": 2498133
    },
    {
      "time": "2026-04-01",
      "open": 289.1941833496094,
      "high": 294.8670349121094,
      "low": 288.3158874511719,
      "close": 289.5326232910156,
      "volume": 2365718
    },
    {
      "time": "2026-04-02",
      "open": 285.2538146972656,
      "high": 293.7630920410156,
      "low": 284.8509216308594,
      "close": 291.402099609375,
      "volume": 1759986
    },
    {
      "time": "2026-04-06",
      "open": 289.4520568847656,
      "high": 290.8058166503906,
      "low": 287.44561767578125,
      "close": 289.1539001464844,
      "volume": 1583392
    },
    {
      "time": "2026-04-07",
      "open": 288.4125671386719,
      "high": 290.2175598144531,
      "low": 285.9468078613281,
      "close": 287.6712341308594,
      "volume": 1296845
    },
    {
      "time": "2026-04-08",
      "open": 293.3118591308594,
      "high": 300.9347229003906,
      "low": 293.3118591308594,
      "close": 300.9105529785156,
      "volume": 2327620
    },
    {
      "time": "2026-04-09",
      "open": 300.4593200683594,
      "high": 306.3174743652344,
      "low": 299.5326232910156,
      "close": 303.7872619628906,
      "volume": 2003346
    },
    {
      "time": "2026-04-10",
      "open": 304.238525390625,
      "high": 305.2215881347656,
      "low": 300.5962829589844,
      "close": 301.434326171875,
      "volume": 1413995
    },
    {
      "time": "2026-04-13",
      "open": 298.3642272949219,
      "high": 301.3295593261719,
      "low": 296.84124755859375,
      "close": 299.66961669921875,
      "volume": 1521838
    },
    {
      "time": "2026-04-14",
      "open": 292.46575927734375,
      "high": 299.4923400878906,
      "low": 291.81304931640625,
      "close": 298.25946044921875,
      "volume": 2707117
    },
    {
      "time": "2026-04-15",
      "open": 296.4464111328125,
      "high": 298.14666748046875,
      "low": 290.5882263183594,
      "close": 294.0531921386719,
      "volume": 2050753
    },
    {
      "time": "2026-04-16",
      "open": 293.6986389160156,
      "high": 306.9218444824219,
      "low": 292.7558288574219,
      "close": 306.9137878417969,
      "volume": 2042562
    },
    {
      "time": "2026-04-17",
      "open": 308.92022705078125,
      "high": 316.5672912597656,
      "low": 308.0580139160156,
      "close": 316.1805114746094,
      "volume": 2887187
    },
    {
      "time": "2026-04-20",
      "open": 314.3835754394531,
      "high": 319.0169372558594,
      "low": 313.4488220214844,
      "close": 317.2925109863281,
      "volume": 1440801
    },
    {
      "time": "2026-04-21",
      "open": 318.6784973144531,
      "high": 322.0548095703125,
      "low": 315.6728515625,
      "close": 317.9613342285156,
      "volume": 1842637
    },
    {
      "time": "2026-04-22",
      "open": 319.0572204589844,
      "high": 319.2989501953125,
      "low": 310.5157165527344,
      "close": 310.99920654296875,
      "volume": 1663685
    },
    {
      "time": "2026-04-23",
      "open": 315.75341796875,
      "high": 319.0975036621094,
      "low": 313.0137023925781,
      "close": 316.4302978515625,
      "volume": 1816079
    },
    {
      "time": "2026-04-24",
      "open": 316.1885681152344,
      "high": 316.2771911621094,
      "low": 311.2087097167969,
      "close": 312.6349792480469,
      "volume": 1065771
    },
    {
      "time": "2026-04-27",
      "open": 312.53826904296875,
      "high": 316.15631103515625,
      "low": 309.8952331542969,
      "close": 312.56243896484375,
      "volume": 1317446
    },
    {
      "time": "2026-04-28",
      "open": 313.0217590332031,
      "high": 315.99517822265625,
      "low": 308.0338439941406,
      "close": 314.4319152832031,
      "volume": 1501734
    },
    {
      "time": "2026-04-29",
      "open": 314.8912048339844,
      "high": 318.6704406738281,
      "low": 308.63818359375,
      "close": 313.12652587890625,
      "volume": 1633777
    },
    {
      "time": "2026-04-30",
      "open": 314.8106384277344,
      "high": 325.5680847167969,
      "low": 312.2401428222656,
      "close": 324.9879150390625,
      "volume": 2408781
    },
    {
      "time": "2026-05-01",
      "open": 324.7381286621094,
      "high": 325.42303466796875,
      "low": 316.8976745605469,
      "close": 317.219970703125,
      "volume": 1329111
    },
    {
      "time": "2026-05-04",
      "open": 305.8017578125,
      "high": 305.8662414550781,
      "low": 285.36663818359375,
      "close": 288.3158874511719,
      "volume": 6236273
    },
    {
      "time": "2026-05-05",
      "open": 287.6712341308594,
      "high": 294.56085205078125,
      "low": 287.6712341308594,
      "close": 292.3045959472656,
      "volume": 2284433
    },
    {
      "time": "2026-05-06",
      "open": 293.7147521972656,
      "high": 304.7945251464844,
      "low": 293.7147521972656,
      "close": 303.94036865234375,
      "volume": 2822158
    },
    {
      "time": "2026-05-07",
      "open": 306.1966247558594,
      "high": 307.0104675292969,
      "low": 300.9347229003906,
      "close": 302.925048828125,
      "volume": 1961276
    },
    {
      "time": "2026-05-08",
      "open": 304.7622985839844,
      "high": 308.87188720703125,
      "low": 302.57855224609375,
      "close": 305.0604248046875,
      "volume": 1699798
    },
    {
      "time": "2026-05-11",
      "open": 306.82513427734375,
      "high": 309.57293701171875,
      "low": 303.3199157714844,
      "close": 305.31829833984375,
      "volume": 1155495
    },
    {
      "time": "2026-05-12",
      "open": 306.01129150390625,
      "high": 306.01129150390625,
      "low": 299.959716796875,
      "close": 303.3199157714844,
      "volume": 1236408
    },
    {
      "time": "2026-05-13",
      "open": 304.8428649902344,
      "high": 306.12408447265625,
      "low": 295.8098449707031,
      "close": 297.9049072265625,
      "volume": 1958050
    },
    {
      "time": "2026-05-14",
      "open": 298.95245361328125,
      "high": 306.2691345214844,
      "low": 296.9701843261719,
      "close": 306.1885681152344,
      "volume": 1797961
    },
    {
      "time": "2026-05-15",
      "open": 303.5858154296875,
      "high": 304.1498718261719,
      "low": 300.1611633300781,
      "close": 302.80419921875,
      "volume": 1443035
    },
    {
      "time": "2026-05-18",
      "open": 301.78082275390625,
      "high": 302.57855224609375,
      "low": 295.8179016113281,
      "close": 297.9210205078125,
      "volume": 1759614
    },
    {
      "time": "2026-05-19",
      "open": 297.171630859375,
      "high": 303.21514892578125,
      "low": 290.9830627441406,
      "close": 302.1514892578125,
      "volume": 1951100
    },
    {
      "time": "2026-05-20",
      "open": 303.6664123535156,
      "high": 313.4085388183594,
      "low": 302.58660888671875,
      "close": 311.71636962890625,
      "volume": 1761475
    },
    {
      "time": "2026-05-21",
      "open": 312.0386657714844,
      "high": 316.09991455078125,
      "low": 306.6156311035156,
      "close": 313.3843688964844,
      "volume": 1165299
    },
    {
      "time": "2026-05-22",
      "open": 317.42144775390625,
      "high": 321.353759765625,
      "low": 315.8742980957031,
      "close": 317.6470642089844,
      "volume": 1871552
    },
    {
      "time": "2026-05-26",
      "open": 320.088623046875,
      "high": 324.7622985839844,
      "low": 320.072509765625,
      "close": 322.3207092285156,
      "volume": 1543184
    },
    {
      "time": "2026-05-27",
      "open": 329.58905029296875,
      "high": 333.3601989746094,
      "low": 328.24334716796875,
      "close": 331.81304931640625,
      "volume": 2300318
    },
    {
      "time": "2026-05-28",
      "open": 330.37872314453125,
      "high": 332.49798583984375,
      "low": 325.1571350097656,
      "close": 331.5068359375,
      "volume": 2408036
    },
    {
      "time": "2026-05-29",
      "open": 331.5310363769531,
      "high": 333.4971923828125,
      "low": 329.66961669921875,
      "close": 331.78887939453125,
      "volume": 2728711
    },
    {
      "time": "2026-06-01",
      "open": 325.010009765625,
      "high": 341.1400146484375,
      "low": 321.80999755859375,
      "close": 338.489990234375,
      "volume": 2399300
    },
    {
      "time": "2026-06-02",
      "open": 337.3399963378906,
      "high": 337.3399963378906,
      "low": 327,
      "close": 329,
      "volume": 3307800
    },
    {
      "time": "2026-06-03",
      "open": 327.5199890136719,
      "high": 329.9700012207031,
      "low": 324.1700134277344,
      "close": 324.4599914550781,
      "volume": 2005300
    },
    {
      "time": "2026-06-04",
      "open": 328.1600036621094,
      "high": 334.42999267578125,
      "low": 327.760009765625,
      "close": 328,
      "volume": 1894900
    },
    {
      "time": "2026-06-05",
      "open": 327.7300109863281,
      "high": 333.3999938964844,
      "low": 326.1099853515625,
      "close": 331,
      "volume": 2584700
    },
    {
      "time": "2026-06-08",
      "open": 331.20001220703125,
      "high": 332.9700012207031,
      "low": 328.2200012207031,
      "close": 330.2200012207031,
      "volume": 1761000
    },
    {
      "time": "2026-06-09",
      "open": 333.739990234375,
      "high": 337.489990234375,
      "low": 325.54998779296875,
      "close": 331.760009765625,
      "volume": 1656900
    },
    {
      "time": "2026-06-10",
      "open": 326.5799865722656,
      "high": 331.4800109863281,
      "low": 318.9599914550781,
      "close": 319.25,
      "volume": 1700400
    },
    {
      "time": "2026-06-11",
      "open": 324.8800048828125,
      "high": 338.94000244140625,
      "low": 322.8399963378906,
      "close": 338,
      "volume": 2521600
    },
    {
      "time": "2026-06-12",
      "open": 342,
      "high": 342.80999755859375,
      "low": 335,
      "close": 338.30999755859375,
      "volume": 1176600
    },
    {
      "time": "2026-06-15",
      "open": 340.8599853515625,
      "high": 345.3699951171875,
      "low": 337.82000732421875,
      "close": 338.75,
      "volume": 1956300
    },
    {
      "time": "2026-06-16",
      "open": 339.0899963378906,
      "high": 342.1400146484375,
      "low": 334.8599853515625,
      "close": 335.739990234375,
      "volume": 1367100
    },
    {
      "time": "2026-06-17",
      "open": 335.75,
      "high": 338.17999267578125,
      "low": 325.0400085449219,
      "close": 325.92999267578125,
      "volume": 1266200
    },
    {
      "time": "2026-06-18",
      "open": 329.95001220703125,
      "high": 331.1000061035156,
      "low": 324.4700012207031,
      "close": 326.20001220703125,
      "volume": 2531800
    },
    {
      "time": "2026-06-22",
      "open": 326.30999755859375,
      "high": 332.3999938964844,
      "low": 325.6600036621094,
      "close": 328.7799987792969,
      "volume": 2347400
    },
    {
      "time": "2026-06-23",
      "open": 326.010009765625,
      "high": 327.3999938964844,
      "low": 316.3599853515625,
      "close": 317.239990234375,
      "volume": 3551000
    },
    {
      "time": "2026-06-24",
      "open": 314.7699890136719,
      "high": 323.67999267578125,
      "low": 306.04998779296875,
      "close": 316.8299865722656,
      "volume": 5960700
    },
    {
      "time": "2026-06-25",
      "open": 319.0400085449219,
      "high": 329.489990234375,
      "low": 317.75,
      "close": 329.44000244140625,
      "volume": 2707900
    },
    {
      "time": "2026-06-26",
      "open": 327.5799865722656,
      "high": 327.6199951171875,
      "low": 316.1199951171875,
      "close": 318.5299987792969,
      "volume": 3422600
    },
    {
      "time": "2026-06-29",
      "open": 317.9100036621094,
      "high": 325.7300109863281,
      "low": 317.9100036621094,
      "close": 325.3999938964844,
      "volume": 3053400
    },
    {
      "time": "2026-06-30",
      "open": 324.55999755859375,
      "high": 325.7300109863281,
      "low": 309.0199890136719,
      "close": 313.1300048828125,
      "volume": 3182400
    },
    {
      "time": "2026-07-01",
      "open": 313,
      "high": 317.0799865722656,
      "low": 310.6099853515625,
      "close": 313.8900146484375,
      "volume": 2115100
    },
    {
      "time": "2026-07-02",
      "open": 317.82000732421875,
      "high": 317.989990234375,
      "low": 310.29998779296875,
      "close": 313,
      "volume": 1249200
    },
    {
      "time": "2026-07-06",
      "open": 313.04998779296875,
      "high": 317.0400085449219,
      "low": 307.6600036621094,
      "close": 309.92999267578125,
      "volume": 1422100
    },
    {
      "time": "2026-07-07",
      "open": 311.7900085449219,
      "high": 313.94000244140625,
      "low": 309.5,
      "close": 312.8800048828125,
      "volume": 1381200
    },
    {
      "time": "2026-07-08",
      "open": 312.760009765625,
      "high": 314.1600036621094,
      "low": 306.3599853515625,
      "close": 309.760009765625,
      "volume": 1749800
    },
    {
      "time": "2026-07-09",
      "open": 313.25,
      "high": 320.57000732421875,
      "low": 304.05999755859375,
      "close": 310.8399963378906,
      "volume": 2425600
    },
    {
      "time": "2026-07-10",
      "open": 313.8500061035156,
      "high": 317.6400146484375,
      "low": 311.30999755859375,
      "close": 314.69000244140625,
      "volume": 1640200
    },
    {
      "time": "2026-07-13",
      "open": 315.7799987792969,
      "high": 317.25,
      "low": 311.5400085449219,
      "close": 313.739990234375,
      "volume": 1573900
    },
    {
      "time": "2026-07-14",
      "open": 315.1400146484375,
      "high": 316.45001220703125,
      "low": 311.010009765625,
      "close": 313.6600036621094,
      "volume": 1440100
    },
    {
      "time": "2026-07-15",
      "open": 316,
      "high": 320.1600036621094,
      "low": 311.739990234375,
      "close": 313.4200134277344,
      "volume": 1468200
    },
    {
      "time": "2026-07-16",
      "open": 313.32000732421875,
      "high": 319.0400085449219,
      "low": 312.6000061035156,
      "close": 318.20001220703125,
      "volume": 1435000
    },
    {
      "time": "2026-07-17",
      "open": 316.1499938964844,
      "high": 318.6600036621094,
      "low": 312.1300048828125,
      "close": 312.9800109863281,
      "volume": 1465300
    },
    {
      "time": "2026-07-20",
      "open": 314,
      "high": 314,
      "low": 305.70001220703125,
      "close": 306.2200012207031,
      "volume": 1832800
    },
    {
      "time": "2026-07-21",
      "open": 312,
      "high": 317,
      "low": 309,
      "close": 315.19000244140625,
      "volume": 1619000
    },
    {
      "time": "2026-07-22",
      "open": 313.5799865722656,
      "high": 322.1300048828125,
      "low": 313.5,
      "close": 321.0199890136719,
      "volume": 1607800
    },
    {
      "time": "2026-07-23",
      "open": 319.9700012207031,
      "high": 321.5,
      "low": 314.30999755859375,
      "close": 315.6199951171875,
      "volume": 1623800
    },
    {
      "time": "2026-07-24",
      "open": 316.0400085449219,
      "high": 318.55499267578125,
      "low": 314.0002136230469,
      "close": 314.9599914550781,
      "volume": 846517
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 185.36228912353516
    },
    {
      "time": "2025-10-06",
      "value": 185.42401336669923
    },
    {
      "time": "2025-10-07",
      "value": 185.42272399902345
    },
    {
      "time": "2025-10-08",
      "value": 185.50958923339843
    },
    {
      "time": "2025-10-09",
      "value": 185.7213540649414
    },
    {
      "time": "2025-10-10",
      "value": 185.7397262573242
    },
    {
      "time": "2025-10-13",
      "value": 185.94198272705077
    },
    {
      "time": "2025-10-14",
      "value": 186.2188562011719
    },
    {
      "time": "2025-10-15",
      "value": 186.43464996337892
    },
    {
      "time": "2025-10-16",
      "value": 186.60322357177733
    },
    {
      "time": "2025-10-17",
      "value": 186.81498809814454
    },
    {
      "time": "2025-10-20",
      "value": 187.00451263427735
    },
    {
      "time": "2025-10-21",
      "value": 187.29830810546875
    },
    {
      "time": "2025-10-22",
      "value": 187.44319122314454
    },
    {
      "time": "2025-10-23",
      "value": 187.56680114746095
    },
    {
      "time": "2025-10-24",
      "value": 187.72925079345703
    },
    {
      "time": "2025-10-27",
      "value": 188.05286071777343
    },
    {
      "time": "2025-10-28",
      "value": 188.40467376708983
    },
    {
      "time": "2025-10-29",
      "value": 188.67074951171875
    },
    {
      "time": "2025-10-30",
      "value": 189.02078979492188
    },
    {
      "time": "2025-10-31",
      "value": 189.48074157714845
    },
    {
      "time": "2025-11-03",
      "value": 189.74166015625
    },
    {
      "time": "2025-11-04",
      "value": 190.0459307861328
    },
    {
      "time": "2025-11-05",
      "value": 190.44883148193358
    },
    {
      "time": "2025-11-06",
      "value": 190.8783236694336
    },
    {
      "time": "2025-11-07",
      "value": 191.3750198364258
    },
    {
      "time": "2025-11-10",
      "value": 191.74278778076172
    },
    {
      "time": "2025-11-11",
      "value": 192.44447998046874
    },
    {
      "time": "2025-11-12",
      "value": 193.14278778076172
    },
    {
      "time": "2025-11-13",
      "value": 193.82062835693358
    },
    {
      "time": "2025-11-14",
      "value": 194.46269134521484
    },
    {
      "time": "2025-11-17",
      "value": 195.10298126220704
    },
    {
      "time": "2025-11-18",
      "value": 195.7045928955078
    },
    {
      "time": "2025-11-19",
      "value": 196.29895233154298
    },
    {
      "time": "2025-11-20",
      "value": 196.85157104492188
    },
    {
      "time": "2025-11-21",
      "value": 197.4942785644531
    },
    {
      "time": "2025-11-24",
      "value": 198.15970947265626
    },
    {
      "time": "2025-11-25",
      "value": 198.90378692626953
    },
    {
      "time": "2025-11-26",
      "value": 199.71039428710938
    },
    {
      "time": "2025-11-28",
      "value": 200.50298095703124
    },
    {
      "time": "2025-12-01",
      "value": 201.17324676513672
    },
    {
      "time": "2025-12-02",
      "value": 201.82191711425781
    },
    {
      "time": "2025-12-03",
      "value": 202.4141815185547
    },
    {
      "time": "2025-12-04",
      "value": 203.06365753173827
    },
    {
      "time": "2025-12-05",
      "value": 203.6739715576172
    },
    {
      "time": "2025-12-08",
      "value": 204.2995962524414
    },
    {
      "time": "2025-12-09",
      "value": 204.92086944580078
    },
    {
      "time": "2025-12-10",
      "value": 205.70249725341796
    },
    {
      "time": "2025-12-11",
      "value": 206.43142547607422
    },
    {
      "time": "2025-12-12",
      "value": 207.1086212158203
    },
    {
      "time": "2025-12-15",
      "value": 207.69879028320312
    },
    {
      "time": "2025-12-16",
      "value": 208.26978149414063
    },
    {
      "time": "2025-12-17",
      "value": 208.9124890136719
    },
    {
      "time": "2025-12-18",
      "value": 209.67300476074217
    },
    {
      "time": "2025-12-19",
      "value": 210.50749298095704
    },
    {
      "time": "2025-12-22",
      "value": 211.60580078125
    },
    {
      "time": "2025-12-23",
      "value": 212.6623678588867
    },
    {
      "time": "2025-12-24",
      "value": 213.64915283203126
    },
    {
      "time": "2025-12-26",
      "value": 214.62465637207032
    },
    {
      "time": "2025-12-29",
      "value": 215.52683197021486
    },
    {
      "time": "2025-12-30",
      "value": 216.38517211914063
    },
    {
      "time": "2025-12-31",
      "value": 217.17566375732423
    },
    {
      "time": "2026-01-02",
      "value": 217.9861392211914
    },
    {
      "time": "2026-01-05",
      "value": 218.9216751098633
    },
    {
      "time": "2026-01-06",
      "value": 220.04592987060548
    },
    {
      "time": "2026-01-07",
      "value": 221.11248931884765
    },
    {
      "time": "2026-01-08",
      "value": 222.1063653564453
    },
    {
      "time": "2026-01-09",
      "value": 223.1186135864258
    },
    {
      "time": "2026-01-12",
      "value": 224.12232025146486
    },
    {
      "time": "2026-01-13",
      "value": 225.10104705810548
    },
    {
      "time": "2026-01-14",
      "value": 226.06365783691408
    },
    {
      "time": "2026-01-15",
      "value": 227.03335968017578
    },
    {
      "time": "2026-01-16",
      "value": 227.94069244384767
    },
    {
      "time": "2026-01-20",
      "value": 228.66478607177734
    },
    {
      "time": "2026-01-21",
      "value": 229.43980621337892
    },
    {
      "time": "2026-01-22",
      "value": 230.20886352539063
    },
    {
      "time": "2026-01-23",
      "value": 231.0198223876953
    },
    {
      "time": "2026-01-26",
      "value": 231.6120867919922
    },
    {
      "time": "2026-01-27",
      "value": 232.31716339111327
    },
    {
      "time": "2026-01-28",
      "value": 233.07961303710937
    },
    {
      "time": "2026-01-29",
      "value": 233.9236099243164
    },
    {
      "time": "2026-01-30",
      "value": 234.85060424804686
    },
    {
      "time": "2026-02-02",
      "value": 236.01450439453126
    },
    {
      "time": "2026-02-03",
      "value": 237.47880737304686
    },
    {
      "time": "2026-02-04",
      "value": 239.08138610839845
    },
    {
      "time": "2026-02-05",
      "value": 240.60483459472655
    },
    {
      "time": "2026-02-06",
      "value": 242.25269927978516
    },
    {
      "time": "2026-02-09",
      "value": 243.71490692138673
    },
    {
      "time": "2026-02-10",
      "value": 245.19951599121094
    },
    {
      "time": "2026-02-11",
      "value": 246.67381103515626
    },
    {
      "time": "2026-02-12",
      "value": 248.2228842163086
    },
    {
      "time": "2026-02-13",
      "value": 249.90459259033204
    },
    {
      "time": "2026-02-17",
      "value": 251.59435913085937
    },
    {
      "time": "2026-02-18",
      "value": 253.35149078369142
    },
    {
      "time": "2026-02-19",
      "value": 255.10572143554688
    },
    {
      "time": "2026-02-20",
      "value": 256.9081387329102
    },
    {
      "time": "2026-02-23",
      "value": 258.658017578125
    },
    {
      "time": "2026-02-24",
      "value": 260.30588195800783
    },
    {
      "time": "2026-02-25",
      "value": 261.8821911621094
    },
    {
      "time": "2026-02-26",
      "value": 263.5476220703125
    },
    {
      "time": "2026-02-27",
      "value": 265.2522149658203
    },
    {
      "time": "2026-03-02",
      "value": 266.9410140991211
    },
    {
      "time": "2026-03-03",
      "value": 268.55777465820313
    },
    {
      "time": "2026-03-04",
      "value": 270.1205465698242
    },
    {
      "time": "2026-03-05",
      "value": 271.4834799194336
    },
    {
      "time": "2026-03-06",
      "value": 272.55229522705076
    },
    {
      "time": "2026-03-09",
      "value": 273.61418060302736
    },
    {
      "time": "2026-03-10",
      "value": 274.6386767578125
    },
    {
      "time": "2026-03-11",
      "value": 275.6871862792969
    },
    {
      "time": "2026-03-12",
      "value": 276.65801605224607
    },
    {
      "time": "2026-03-13",
      "value": 277.6349700927734
    },
    {
      "time": "2026-03-16",
      "value": 278.6581771850586
    },
    {
      "time": "2026-03-17",
      "value": 279.6497964477539
    },
    {
      "time": "2026-03-18",
      "value": 280.4923425292969
    },
    {
      "time": "2026-03-19",
      "value": 281.26881317138674
    },
    {
      "time": "2026-03-20",
      "value": 282.0991110229492
    },
    {
      "time": "2026-03-23",
      "value": 282.8528576660156
    },
    {
      "time": "2026-03-24",
      "value": 283.61998077392576
    },
    {
      "time": "2026-03-25",
      "value": 284.35487182617186
    },
    {
      "time": "2026-03-26",
      "value": 284.9977401733398
    },
    {
      "time": "2026-03-27",
      "value": 285.4879898071289
    },
    {
      "time": "2026-03-30",
      "value": 285.94890838623047
    },
    {
      "time": "2026-03-31",
      "value": 286.72247802734375
    },
    {
      "time": "2026-04-01",
      "value": 287.6617202758789
    },
    {
      "time": "2026-04-02",
      "value": 288.54294525146486
    },
    {
      "time": "2026-04-06",
      "value": 289.33311431884766
    },
    {
      "time": "2026-04-07",
      "value": 290.18388000488284
    },
    {
      "time": "2026-04-08",
      "value": 291.29524169921876
    },
    {
      "time": "2026-04-09",
      "value": 292.3360150146484
    },
    {
      "time": "2026-04-10",
      "value": 293.2937908935547
    },
    {
      "time": "2026-04-13",
      "value": 294.1311798095703
    },
    {
      "time": "2026-04-14",
      "value": 294.9029766845703
    },
    {
      "time": "2026-04-15",
      "value": 295.38033386230467
    },
    {
      "time": "2026-04-16",
      "value": 295.8227191162109
    },
    {
      "time": "2026-04-17",
      "value": 296.3036218261719
    },
    {
      "time": "2026-04-20",
      "value": 296.7838800048828
    },
    {
      "time": "2026-04-21",
      "value": 297.1925830078125
    },
    {
      "time": "2026-04-22",
      "value": 297.5366607666016
    },
    {
      "time": "2026-04-23",
      "value": 297.93537170410156
    },
    {
      "time": "2026-04-24",
      "value": 298.2709075927734
    },
    {
      "time": "2026-04-27",
      "value": 298.56792602539065
    },
    {
      "time": "2026-04-28",
      "value": 298.8175634765625
    },
    {
      "time": "2026-04-29",
      "value": 299.03174560546876
    },
    {
      "time": "2026-04-30",
      "value": 299.35777282714844
    },
    {
      "time": "2026-05-01",
      "value": 299.52747436523435
    },
    {
      "time": "2026-05-04",
      "value": 299.03303466796876
    },
    {
      "time": "2026-05-05",
      "value": 298.6952429199219
    },
    {
      "time": "2026-05-06",
      "value": 298.54423583984374
    },
    {
      "time": "2026-05-07",
      "value": 298.43690307617186
    },
    {
      "time": "2026-05-08",
      "value": 298.2902471923828
    },
    {
      "time": "2026-05-11",
      "value": 298.1597076416016
    },
    {
      "time": "2026-05-12",
      "value": 297.98517150878905
    },
    {
      "time": "2026-05-13",
      "value": 297.7784027099609
    },
    {
      "time": "2026-05-14",
      "value": 297.7121661376953
    },
    {
      "time": "2026-05-15",
      "value": 297.751328125
    },
    {
      "time": "2026-05-18",
      "value": 297.92248046875
    },
    {
      "time": "2026-05-19",
      "value": 298.14601013183596
    },
    {
      "time": "2026-05-20",
      "value": 298.5871063232422
    },
    {
      "time": "2026-05-21",
      "value": 299.03061950683593
    },
    {
      "time": "2026-05-22",
      "value": 299.69250549316405
    },
    {
      "time": "2026-05-26",
      "value": 300.4712322998047
    },
    {
      "time": "2026-05-27",
      "value": 301.42900817871094
    },
    {
      "time": "2026-05-28",
      "value": 302.34343200683594
    },
    {
      "time": "2026-05-29",
      "value": 303.34278747558596
    },
    {
      "time": "2026-06-01",
      "value": 304.373505859375
    },
    {
      "time": "2026-06-02",
      "value": 305.17026672363284
    },
    {
      "time": "2026-06-03",
      "value": 305.9257037353516
    },
    {
      "time": "2026-06-04",
      "value": 306.68457580566405
    },
    {
      "time": "2026-06-05",
      "value": 307.54277099609374
    },
    {
      "time": "2026-06-08",
      "value": 308.51381103515627
    },
    {
      "time": "2026-06-09",
      "value": 309.60557861328124
    },
    {
      "time": "2026-06-10",
      "value": 310.4827624511719
    },
    {
      "time": "2026-06-11",
      "value": 311.50255310058594
    },
    {
      "time": "2026-06-12",
      "value": 312.4781005859375
    },
    {
      "time": "2026-06-15",
      "value": 313.42505859375
    },
    {
      "time": "2026-06-16",
      "value": 314.3567803955078
    },
    {
      "time": "2026-06-17",
      "value": 315.12195556640626
    },
    {
      "time": "2026-06-18",
      "value": 315.62774475097655
    },
    {
      "time": "2026-06-22",
      "value": 316.1275994873047
    },
    {
      "time": "2026-06-23",
      "value": 316.4437127685547
    },
    {
      "time": "2026-06-24",
      "value": 316.78692016601565
    },
    {
      "time": "2026-06-25",
      "value": 317.41053100585935
    },
    {
      "time": "2026-06-26",
      "value": 317.9000671386719
    },
    {
      "time": "2026-06-29",
      "value": 318.2697912597656
    },
    {
      "time": "2026-06-30",
      "value": 318.2087811279297
    },
    {
      "time": "2026-07-01",
      "value": 318.1407312011719
    },
    {
      "time": "2026-07-02",
      "value": 318.04150451660155
    },
    {
      "time": "2026-07-06",
      "value": 318.02012023925784
    },
    {
      "time": "2026-07-07",
      "value": 317.9491143798828
    },
    {
      "time": "2026-07-08",
      "value": 317.89161499023436
    },
    {
      "time": "2026-07-09",
      "value": 317.8571661376953
    },
    {
      "time": "2026-07-10",
      "value": 317.86232788085937
    },
    {
      "time": "2026-07-13",
      "value": 317.8745971679688
    },
    {
      "time": "2026-07-14",
      "value": 317.6480389404297
    },
    {
      "time": "2026-07-15",
      "value": 317.57203979492186
    },
    {
      "time": "2026-07-16",
      "value": 318.1697222900391
    },
    {
      "time": "2026-07-17",
      "value": 318.58323059082034
    },
    {
      "time": "2026-07-20",
      "value": 318.6288232421875
    },
    {
      "time": "2026-07-21",
      "value": 318.87412231445313
    },
    {
      "time": "2026-07-22",
      "value": 319.1933135986328
    },
    {
      "time": "2026-07-23",
      "value": 319.3993475341797
    },
    {
      "time": "2026-07-24",
      "value": 319.63214904785156
    }
  ],
  "analysis": null
}