{
  "ok": true,
  "cached": false,
  "ticker": "FSS",
  "price": 118.89,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-03-09",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-03-02",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Josh Gottheimer",
      "slug": "josh-gottheimer",
      "txn_type": "P",
      "owner": "JT",
      "txn_date": "2026-02-26",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Federal Signal (FSS) Reports Next Week: Wall Street Expects Earnings Growth",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/federal-signal-fss-reports-next-140010486.html",
      "published": "2026-07-23"
    },
    {
      "title": "Are Auto-Tires-Trucks Stocks Lagging  Federal Signal (FSS) This Year?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/auto-tires-trucks-stocks-lagging-134002987.html",
      "published": "2026-07-22"
    },
    {
      "title": "Will Federal Signal (FSS) Beat Estimates Again in Its Next Earnings Report?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/federal-signal-fss-beat-estimates-161002883.html",
      "published": "2026-07-17"
    },
    {
      "title": "3 of Wall Street’s Favorite Stocks on Our Watchlist",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/3-wall-street-favorite-stocks-092147053.html",
      "published": "2026-07-17"
    },
    {
      "title": "Federal Signal to Host Second Quarter Earnings Conference Call on July 30, 2026",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/federal-signal-host-second-quarter-143000105.html",
      "published": "2026-07-16"
    },
    {
      "title": "Federal Signal (FSS) Could Be 16% Below Fair Value After Oil Shock Jitters",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/federal-signal-fss-could-16-231232444.html",
      "published": "2026-07-08"
    },
    {
      "title": "Stocks To Watch: 14 Names Test And Tease New Buy Zones",
      "publisher": "Investor's Business Daily",
      "link": "https://finance.yahoo.com/m/1e048046-146b-3f8f-bcc2-0ba37935f0d0/stocks-to-watch%3A-14-names.html",
      "published": "2026-07-08"
    },
    {
      "title": "Federal Signal (FSS) Stock Looks Above Fair Value While Earnings Look Fair",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/federal-signal-fss-stock-looks-091414158.html",
      "published": "2026-07-08"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 108.02999877929688,
      "high": 108.80000305175781,
      "low": 106.9000015258789,
      "close": 108.77999877929688,
      "volume": 524800
    },
    {
      "time": "2025-07-28",
      "open": 109.0999984741211,
      "high": 109.29000091552734,
      "low": 107.44000244140625,
      "close": 107.72000122070312,
      "volume": 793400
    },
    {
      "time": "2025-07-29",
      "open": 108.62999725341797,
      "high": 108.94999694824219,
      "low": 104.38999938964844,
      "close": 104.86000061035156,
      "volume": 1230000
    },
    {
      "time": "2025-07-30",
      "open": 117.5,
      "high": 128.5,
      "low": 116.44000244140625,
      "close": 123.94999694824219,
      "volume": 2589600
    },
    {
      "time": "2025-07-31",
      "open": 121.91999816894531,
      "high": 128.36000061035156,
      "low": 121.91999816894531,
      "close": 126.56999969482422,
      "volume": 1729800
    },
    {
      "time": "2025-08-01",
      "open": 124.16999816894531,
      "high": 124.95999908447266,
      "low": 120.95999908447266,
      "close": 122.56999969482422,
      "volume": 1064400
    },
    {
      "time": "2025-08-04",
      "open": 122.87999725341797,
      "high": 124.5999984741211,
      "low": 122.73999786376953,
      "close": 124.5999984741211,
      "volume": 473600
    },
    {
      "time": "2025-08-05",
      "open": 124.8499984741211,
      "high": 126.13999938964844,
      "low": 123.62999725341797,
      "close": 125.62000274658203,
      "volume": 896200
    },
    {
      "time": "2025-08-06",
      "open": 125.91999816894531,
      "high": 126.87999725341797,
      "low": 124.79000091552734,
      "close": 125.36000061035156,
      "volume": 792200
    },
    {
      "time": "2025-08-07",
      "open": 126.08999633789062,
      "high": 126.56999969482422,
      "low": 123.98999786376953,
      "close": 126.1500015258789,
      "volume": 794000
    },
    {
      "time": "2025-08-08",
      "open": 126.56999969482422,
      "high": 127.33999633789062,
      "low": 125.19000244140625,
      "close": 125.38999938964844,
      "volume": 338400
    },
    {
      "time": "2025-08-11",
      "open": 125.91999816894531,
      "high": 126.44999694824219,
      "low": 124.30999755859375,
      "close": 126.44000244140625,
      "volume": 790000
    },
    {
      "time": "2025-08-12",
      "open": 127.41000366210938,
      "high": 130.02000427246094,
      "low": 126.54000091552734,
      "close": 129.8000030517578,
      "volume": 1099800
    },
    {
      "time": "2025-08-13",
      "open": 130.02000427246094,
      "high": 130.3000030517578,
      "low": 128.89999389648438,
      "close": 129.7100067138672,
      "volume": 473600
    },
    {
      "time": "2025-08-14",
      "open": 129.27000427246094,
      "high": 129.27000427246094,
      "low": 126.87999725341797,
      "close": 127.76000213623047,
      "volume": 425100
    },
    {
      "time": "2025-08-15",
      "open": 127.93000030517578,
      "high": 127.93000030517578,
      "low": 124.01000213623047,
      "close": 124.44000244140625,
      "volume": 591300
    },
    {
      "time": "2025-08-18",
      "open": 124.77999877929688,
      "high": 126.4000015258789,
      "low": 124.30000305175781,
      "close": 126.3499984741211,
      "volume": 290000
    },
    {
      "time": "2025-08-19",
      "open": 126.05000305175781,
      "high": 127.01000213623047,
      "low": 125.16999816894531,
      "close": 125.33000183105469,
      "volume": 255800
    },
    {
      "time": "2025-08-20",
      "open": 125.26000213623047,
      "high": 126.12000274658203,
      "low": 123.6500015258789,
      "close": 126.05999755859375,
      "volume": 433000
    },
    {
      "time": "2025-08-21",
      "open": 126.19999694824219,
      "high": 126.7699966430664,
      "low": 124.69999694824219,
      "close": 124.80000305175781,
      "volume": 331800
    },
    {
      "time": "2025-08-22",
      "open": 125.79000091552734,
      "high": 129.1300048828125,
      "low": 125.77999877929688,
      "close": 128.32000732421875,
      "volume": 381900
    },
    {
      "time": "2025-08-25",
      "open": 128.35000610351562,
      "high": 128.67999267578125,
      "low": 126.47000122070312,
      "close": 126.56999969482422,
      "volume": 312400
    },
    {
      "time": "2025-08-26",
      "open": 126.91999816894531,
      "high": 127.87999725341797,
      "low": 126.33000183105469,
      "close": 127.43000030517578,
      "volume": 347100
    },
    {
      "time": "2025-08-27",
      "open": 126.88999938964844,
      "high": 128.39999389648438,
      "low": 126.80999755859375,
      "close": 127.80999755859375,
      "volume": 378900
    },
    {
      "time": "2025-08-28",
      "open": 128.64999389648438,
      "high": 128.64999389648438,
      "low": 126.3499984741211,
      "close": 126.95999908447266,
      "volume": 430000
    },
    {
      "time": "2025-08-29",
      "open": 126.56999969482422,
      "high": 126.7300033569336,
      "low": 122.55000305175781,
      "close": 122.98999786376953,
      "volume": 409000
    },
    {
      "time": "2025-09-02",
      "open": 121.12000274658203,
      "high": 122.68000030517578,
      "low": 120.68000030517578,
      "close": 122.30999755859375,
      "volume": 304500
    },
    {
      "time": "2025-09-03",
      "open": 122.63999938964844,
      "high": 123.41000366210938,
      "low": 121.30999755859375,
      "close": 122.05000305175781,
      "volume": 372700
    },
    {
      "time": "2025-09-04",
      "open": 122.2699966430664,
      "high": 125.04000091552734,
      "low": 122.06999969482422,
      "close": 124.97000122070312,
      "volume": 224400
    },
    {
      "time": "2025-09-05",
      "open": 125.04000091552734,
      "high": 126.11000061035156,
      "low": 122.5999984741211,
      "close": 124.93000030517578,
      "volume": 230300
    },
    {
      "time": "2025-09-08",
      "open": 125.08999633789062,
      "high": 125.80999755859375,
      "low": 123.77999877929688,
      "close": 124.81999969482422,
      "volume": 270400
    },
    {
      "time": "2025-09-09",
      "open": 124.30999755859375,
      "high": 124.30999755859375,
      "low": 121.86000061035156,
      "close": 123.66000366210938,
      "volume": 248000
    },
    {
      "time": "2025-09-10",
      "open": 123.9800033569336,
      "high": 125.88999938964844,
      "low": 123.58999633789062,
      "close": 125.88999938964844,
      "volume": 375100
    },
    {
      "time": "2025-09-11",
      "open": 126.20999908447266,
      "high": 128.3699951171875,
      "low": 126.19000244140625,
      "close": 127.8499984741211,
      "volume": 262200
    },
    {
      "time": "2025-09-12",
      "open": 127.0199966430664,
      "high": 127.69999694824219,
      "low": 124.86000061035156,
      "close": 125.5999984741211,
      "volume": 257700
    },
    {
      "time": "2025-09-15",
      "open": 126.16999816894531,
      "high": 127.25,
      "low": 124.19999694824219,
      "close": 126.1500015258789,
      "volume": 212600
    },
    {
      "time": "2025-09-16",
      "open": 125.69999694824219,
      "high": 126.33000183105469,
      "low": 124.45999908447266,
      "close": 125.5999984741211,
      "volume": 286600
    },
    {
      "time": "2025-09-17",
      "open": 126.72000122070312,
      "high": 127.2699966430664,
      "low": 124.33999633789062,
      "close": 125.02999877929688,
      "volume": 343700
    },
    {
      "time": "2025-09-18",
      "open": 125.54000091552734,
      "high": 128.19000244140625,
      "low": 125.44999694824219,
      "close": 127.66999816894531,
      "volume": 269700
    },
    {
      "time": "2025-09-19",
      "open": 127.95999908447266,
      "high": 128.0500030517578,
      "low": 124.81999969482422,
      "close": 125.29000091552734,
      "volume": 2059000
    },
    {
      "time": "2025-09-22",
      "open": 124.8499984741211,
      "high": 126.37999725341797,
      "low": 123.70999908447266,
      "close": 126.30999755859375,
      "volume": 746700
    },
    {
      "time": "2025-09-23",
      "open": 126.22000122070312,
      "high": 128.6999969482422,
      "low": 124.2300033569336,
      "close": 124.4800033569336,
      "volume": 281200
    },
    {
      "time": "2025-09-24",
      "open": 125.05999755859375,
      "high": 125.13999938964844,
      "low": 120.7300033569336,
      "close": 121.31999969482422,
      "volume": 582300
    },
    {
      "time": "2025-09-25",
      "open": 122.83999633789062,
      "high": 123.68000030517578,
      "low": 121.38999938964844,
      "close": 122.80999755859375,
      "volume": 370700
    },
    {
      "time": "2025-09-26",
      "open": 123.33000183105469,
      "high": 126.36000061035156,
      "low": 121.58999633789062,
      "close": 122.23999786376953,
      "volume": 326400
    },
    {
      "time": "2025-09-29",
      "open": 122.75,
      "high": 123.18000030517578,
      "low": 118.05999755859375,
      "close": 119.02999877929688,
      "volume": 494600
    },
    {
      "time": "2025-09-30",
      "open": 118.87000274658203,
      "high": 119.75,
      "low": 117.77999877929688,
      "close": 118.98999786376953,
      "volume": 627000
    },
    {
      "time": "2025-10-01",
      "open": 118.0999984741211,
      "high": 119.12999725341797,
      "low": 115.97000122070312,
      "close": 118.13999938964844,
      "volume": 646200
    },
    {
      "time": "2025-10-02",
      "open": 118.62000274658203,
      "high": 119.22000122070312,
      "low": 116.36000061035156,
      "close": 117.77999877929688,
      "volume": 599100
    },
    {
      "time": "2025-10-03",
      "open": 118.5199966430664,
      "high": 120.61000061035156,
      "low": 118.18000030517578,
      "close": 118.47000122070312,
      "volume": 381400
    },
    {
      "time": "2025-10-06",
      "open": 120.37999725341797,
      "high": 120.37999725341797,
      "low": 118,
      "close": 118.36000061035156,
      "volume": 413700
    },
    {
      "time": "2025-10-07",
      "open": 118.3499984741211,
      "high": 119.27999877929688,
      "low": 117.9800033569336,
      "close": 118.2300033569336,
      "volume": 320800
    },
    {
      "time": "2025-10-08",
      "open": 118.61000061035156,
      "high": 121.16000366210938,
      "low": 118.20999908447266,
      "close": 120.94000244140625,
      "volume": 313700
    },
    {
      "time": "2025-10-09",
      "open": 120.80999755859375,
      "high": 120.80999755859375,
      "low": 117.80999755859375,
      "close": 117.83000183105469,
      "volume": 316800
    },
    {
      "time": "2025-10-10",
      "open": 117.91000366210938,
      "high": 118.69999694824219,
      "low": 115.80000305175781,
      "close": 115.94000244140625,
      "volume": 474300
    },
    {
      "time": "2025-10-13",
      "open": 117.1500015258789,
      "high": 118,
      "low": 115.61000061035156,
      "close": 116.55999755859375,
      "volume": 451600
    },
    {
      "time": "2025-10-14",
      "open": 115.73999786376953,
      "high": 119.66000366210938,
      "low": 115.36000061035156,
      "close": 118.80999755859375,
      "volume": 269300
    },
    {
      "time": "2025-10-15",
      "open": 119.11000061035156,
      "high": 120.7699966430664,
      "low": 117.9800033569336,
      "close": 119.12000274658203,
      "volume": 489000
    },
    {
      "time": "2025-10-16",
      "open": 119.9000015258789,
      "high": 120.5999984741211,
      "low": 118.56999969482422,
      "close": 119.70999908447266,
      "volume": 294800
    },
    {
      "time": "2025-10-17",
      "open": 119.11000061035156,
      "high": 120.91000366210938,
      "low": 118.76000213623047,
      "close": 120.4800033569336,
      "volume": 557000
    },
    {
      "time": "2025-10-20",
      "open": 121.31999969482422,
      "high": 123.22000122070312,
      "low": 121.31999969482422,
      "close": 122.58999633789062,
      "volume": 264300
    },
    {
      "time": "2025-10-21",
      "open": 122.41999816894531,
      "high": 123.9000015258789,
      "low": 121.4800033569336,
      "close": 123.12000274658203,
      "volume": 270300
    },
    {
      "time": "2025-10-22",
      "open": 123.12999725341797,
      "high": 123.12999725341797,
      "low": 119.81999969482422,
      "close": 121.5999984741211,
      "volume": 281200
    },
    {
      "time": "2025-10-23",
      "open": 121.7699966430664,
      "high": 125.25,
      "low": 121.08000183105469,
      "close": 125.05999755859375,
      "volume": 241900
    },
    {
      "time": "2025-10-24",
      "open": 126.56999969482422,
      "high": 126.94999694824219,
      "low": 123.91999816894531,
      "close": 125.30000305175781,
      "volume": 269600
    },
    {
      "time": "2025-10-27",
      "open": 126.83999633789062,
      "high": 127.19000244140625,
      "low": 124.7699966430664,
      "close": 125.33000183105469,
      "volume": 293300
    },
    {
      "time": "2025-10-28",
      "open": 125.11000061035156,
      "high": 126.87999725341797,
      "low": 124.41999816894531,
      "close": 125.9000015258789,
      "volume": 449700
    },
    {
      "time": "2025-10-29",
      "open": 126.20999908447266,
      "high": 130.4199981689453,
      "low": 126.11000061035156,
      "close": 129.75999450683594,
      "volume": 1022600
    },
    {
      "time": "2025-10-30",
      "open": 132.50999450683594,
      "high": 132.88999938964844,
      "low": 107.27999877929688,
      "close": 115.7699966430664,
      "volume": 2256900
    },
    {
      "time": "2025-10-31",
      "open": 114.97000122070312,
      "high": 121.0999984741211,
      "low": 114.97000122070312,
      "close": 118.02999877929688,
      "volume": 1090500
    },
    {
      "time": "2025-11-03",
      "open": 117.80000305175781,
      "high": 119.5999984741211,
      "low": 114.68000030517578,
      "close": 115.30999755859375,
      "volume": 759900
    },
    {
      "time": "2025-11-04",
      "open": 115.76000213623047,
      "high": 115.94000244140625,
      "low": 113.47000122070312,
      "close": 113.62000274658203,
      "volume": 630200
    },
    {
      "time": "2025-11-05",
      "open": 112.97000122070312,
      "high": 114.18000030517578,
      "low": 112.27999877929688,
      "close": 113.06999969482422,
      "volume": 397900
    },
    {
      "time": "2025-11-06",
      "open": 112.86000061035156,
      "high": 114.16999816894531,
      "low": 110.70999908447266,
      "close": 110.94999694824219,
      "volume": 368000
    },
    {
      "time": "2025-11-07",
      "open": 110.05000305175781,
      "high": 111.98999786376953,
      "low": 109.06999969482422,
      "close": 110.70999908447266,
      "volume": 371200
    },
    {
      "time": "2025-11-10",
      "open": 112.08000183105469,
      "high": 113.0999984741211,
      "low": 110.4800033569336,
      "close": 112.5999984741211,
      "volume": 287200
    },
    {
      "time": "2025-11-11",
      "open": 111.69999694824219,
      "high": 114.01000213623047,
      "low": 110.1500015258789,
      "close": 110.4800033569336,
      "volume": 260200
    },
    {
      "time": "2025-11-12",
      "open": 110.66000366210938,
      "high": 112.76000213623047,
      "low": 110.66000366210938,
      "close": 111.16000366210938,
      "volume": 381300
    },
    {
      "time": "2025-11-13",
      "open": 110.58999633789062,
      "high": 112.08000183105469,
      "low": 109.27999877929688,
      "close": 110.12000274658203,
      "volume": 460200
    },
    {
      "time": "2025-11-14",
      "open": 107.8499984741211,
      "high": 109.97000122070312,
      "low": 105.11000061035156,
      "close": 109.73999786376953,
      "volume": 342600
    },
    {
      "time": "2025-11-17",
      "open": 110.02999877929688,
      "high": 110.02999877929688,
      "low": 106.08999633789062,
      "close": 107.05999755859375,
      "volume": 284000
    },
    {
      "time": "2025-11-18",
      "open": 106.6500015258789,
      "high": 107.97000122070312,
      "low": 105.5,
      "close": 106.73999786376953,
      "volume": 338800
    },
    {
      "time": "2025-11-19",
      "open": 106.79000091552734,
      "high": 108.62999725341797,
      "low": 106.2699966430664,
      "close": 107.33999633789062,
      "volume": 216200
    },
    {
      "time": "2025-11-20",
      "open": 109.4000015258789,
      "high": 110.20999908447266,
      "low": 105.6500015258789,
      "close": 106.16000366210938,
      "volume": 292100
    },
    {
      "time": "2025-11-21",
      "open": 106.43000030517578,
      "high": 110,
      "low": 106.04000091552734,
      "close": 108.69000244140625,
      "volume": 305900
    },
    {
      "time": "2025-11-24",
      "open": 108.87999725341797,
      "high": 111.5999984741211,
      "low": 108.01000213623047,
      "close": 110.37000274658203,
      "volume": 266400
    },
    {
      "time": "2025-11-25",
      "open": 110.5,
      "high": 112.69000244140625,
      "low": 110.16999816894531,
      "close": 111.6500015258789,
      "volume": 257800
    },
    {
      "time": "2025-11-26",
      "open": 111.6500015258789,
      "high": 114.56999969482422,
      "low": 111.30999755859375,
      "close": 112.79000091552734,
      "volume": 608900
    },
    {
      "time": "2025-11-28",
      "open": 113.5199966430664,
      "high": 114.05999755859375,
      "low": 112.94000244140625,
      "close": 114,
      "volume": 189500
    },
    {
      "time": "2025-12-01",
      "open": 115.29000091552734,
      "high": 115.48999786376953,
      "low": 111.30000305175781,
      "close": 113.12999725341797,
      "volume": 385900
    },
    {
      "time": "2025-12-02",
      "open": 113.95999908447266,
      "high": 115.30000305175781,
      "low": 112,
      "close": 112.12000274658203,
      "volume": 1837100
    },
    {
      "time": "2025-12-03",
      "open": 112.54000091552734,
      "high": 112.94999694824219,
      "low": 110.44999694824219,
      "close": 111.55000305175781,
      "volume": 1186600
    },
    {
      "time": "2025-12-04",
      "open": 110.16999816894531,
      "high": 111.7300033569336,
      "low": 108.76000213623047,
      "close": 110.93000030517578,
      "volume": 1796200
    },
    {
      "time": "2025-12-05",
      "open": 111.48999786376953,
      "high": 111.48999786376953,
      "low": 109.94000244140625,
      "close": 110.83999633789062,
      "volume": 213900
    },
    {
      "time": "2025-12-08",
      "open": 111.05000305175781,
      "high": 112.73999786376953,
      "low": 110,
      "close": 110.29000091552734,
      "volume": 233100
    },
    {
      "time": "2025-12-09",
      "open": 109.88999938964844,
      "high": 111.51000213623047,
      "low": 109.05999755859375,
      "close": 109.36000061035156,
      "volume": 673400
    },
    {
      "time": "2025-12-10",
      "open": 109.73999786376953,
      "high": 111.79000091552734,
      "low": 109.08999633789062,
      "close": 110.38999938964844,
      "volume": 565800
    },
    {
      "time": "2025-12-11",
      "open": 110.93000030517578,
      "high": 113.25,
      "low": 110.4800033569336,
      "close": 112.23999786376953,
      "volume": 390500
    },
    {
      "time": "2025-12-12",
      "open": 112.3499984741211,
      "high": 112.43000030517578,
      "low": 110.05999755859375,
      "close": 110.83000183105469,
      "volume": 486500
    },
    {
      "time": "2025-12-15",
      "open": 111.4000015258789,
      "high": 111.4000015258789,
      "low": 108.58999633789062,
      "close": 110.05000305175781,
      "volume": 440100
    },
    {
      "time": "2025-12-16",
      "open": 110.62999725341797,
      "high": 112.16000366210938,
      "low": 110.08999633789062,
      "close": 111.26000213623047,
      "volume": 688900
    },
    {
      "time": "2025-12-17",
      "open": 110.86000061035156,
      "high": 112.26000213623047,
      "low": 109.19000244140625,
      "close": 109.55000305175781,
      "volume": 383200
    },
    {
      "time": "2025-12-18",
      "open": 110.44999694824219,
      "high": 112.6500015258789,
      "low": 109.1500015258789,
      "close": 111.19999694824219,
      "volume": 767200
    },
    {
      "time": "2025-12-19",
      "open": 112.5999984741211,
      "high": 112.80999755859375,
      "low": 111.06999969482422,
      "close": 112.55999755859375,
      "volume": 875800
    },
    {
      "time": "2025-12-22",
      "open": 113.16000366210938,
      "high": 114.12999725341797,
      "low": 112.36000061035156,
      "close": 113.2300033569336,
      "volume": 229000
    },
    {
      "time": "2025-12-23",
      "open": 112.73999786376953,
      "high": 115.06999969482422,
      "low": 112.73999786376953,
      "close": 114.0999984741211,
      "volume": 508700
    },
    {
      "time": "2025-12-24",
      "open": 113.62000274658203,
      "high": 114.41999816894531,
      "low": 112.7699966430664,
      "close": 114.19000244140625,
      "volume": 211800
    },
    {
      "time": "2025-12-26",
      "open": 114.51000213623047,
      "high": 115.19999694824219,
      "low": 112.81999969482422,
      "close": 113.44000244140625,
      "volume": 332300
    },
    {
      "time": "2025-12-29",
      "open": 113.62000274658203,
      "high": 114.05000305175781,
      "low": 110.33000183105469,
      "close": 111.54000091552734,
      "volume": 277500
    },
    {
      "time": "2025-12-30",
      "open": 110.58000183105469,
      "high": 111.13999938964844,
      "low": 109.5199966430664,
      "close": 109.54000091552734,
      "volume": 269000
    },
    {
      "time": "2025-12-31",
      "open": 109.55999755859375,
      "high": 110.41999816894531,
      "low": 108.20999908447266,
      "close": 108.58999633789062,
      "volume": 331700
    },
    {
      "time": "2026-01-02",
      "open": 109.22000122070312,
      "high": 111.66999816894531,
      "low": 109.22000122070312,
      "close": 111.44000244140625,
      "volume": 483100
    },
    {
      "time": "2026-01-05",
      "open": 111.08999633789062,
      "high": 115.12999725341797,
      "low": 111.08999633789062,
      "close": 113.79000091552734,
      "volume": 261100
    },
    {
      "time": "2026-01-06",
      "open": 113.30999755859375,
      "high": 114.5999984741211,
      "low": 110.87999725341797,
      "close": 114.5199966430664,
      "volume": 385100
    },
    {
      "time": "2026-01-07",
      "open": 114.55000305175781,
      "high": 115.06999969482422,
      "low": 112.30000305175781,
      "close": 113.7300033569336,
      "volume": 326700
    },
    {
      "time": "2026-01-08",
      "open": 113.19999694824219,
      "high": 116.01000213623047,
      "low": 113.19999694824219,
      "close": 115.88999938964844,
      "volume": 222000
    },
    {
      "time": "2026-01-09",
      "open": 116.31999969482422,
      "high": 117,
      "low": 115.33000183105469,
      "close": 116.56999969482422,
      "volume": 261200
    },
    {
      "time": "2026-01-12",
      "open": 116.37999725341797,
      "high": 118.12999725341797,
      "low": 116.37999725341797,
      "close": 116.94000244140625,
      "volume": 240800
    },
    {
      "time": "2026-01-13",
      "open": 117.41000366210938,
      "high": 118.87000274658203,
      "low": 116.19999694824219,
      "close": 117.38999938964844,
      "volume": 425300
    },
    {
      "time": "2026-01-14",
      "open": 118.22000122070312,
      "high": 119.41999816894531,
      "low": 116,
      "close": 116.30000305175781,
      "volume": 504800
    },
    {
      "time": "2026-01-15",
      "open": 115.8499984741211,
      "high": 118.30000305175781,
      "low": 115.83000183105469,
      "close": 116.9000015258789,
      "volume": 363000
    },
    {
      "time": "2026-01-16",
      "open": 117.16000366210938,
      "high": 117.16000366210938,
      "low": 112.94000244140625,
      "close": 114.51000213623047,
      "volume": 677700
    },
    {
      "time": "2026-01-20",
      "open": 112.18000030517578,
      "high": 114.76000213623047,
      "low": 112.0199966430664,
      "close": 112.33000183105469,
      "volume": 302100
    },
    {
      "time": "2026-01-21",
      "open": 113.4800033569336,
      "high": 114.94999694824219,
      "low": 112.16999816894531,
      "close": 114.55999755859375,
      "volume": 293300
    },
    {
      "time": "2026-01-22",
      "open": 115.86000061035156,
      "high": 116.56999969482422,
      "low": 114.27999877929688,
      "close": 114.75,
      "volume": 202400
    },
    {
      "time": "2026-01-23",
      "open": 114.70999908447266,
      "high": 114.70999908447266,
      "low": 111.01000213623047,
      "close": 111.94999694824219,
      "volume": 324700
    },
    {
      "time": "2026-01-26",
      "open": 112.62000274658203,
      "high": 115.11000061035156,
      "low": 110.58000183105469,
      "close": 114.19999694824219,
      "volume": 335200
    },
    {
      "time": "2026-01-27",
      "open": 114.12999725341797,
      "high": 115.43000030517578,
      "low": 112.11000061035156,
      "close": 113.41000366210938,
      "volume": 367300
    },
    {
      "time": "2026-01-28",
      "open": 113.38999938964844,
      "high": 113.66000366210938,
      "low": 108.4000015258789,
      "close": 108.97000122070312,
      "volume": 333500
    },
    {
      "time": "2026-01-29",
      "open": 109.5,
      "high": 109.62999725341797,
      "low": 107.04000091552734,
      "close": 108.27999877929688,
      "volume": 566600
    },
    {
      "time": "2026-01-30",
      "open": 107.37999725341797,
      "high": 109.5199966430664,
      "low": 105.83999633789062,
      "close": 108.08999633789062,
      "volume": 795200
    },
    {
      "time": "2026-02-02",
      "open": 108.63999938964844,
      "high": 112.13999938964844,
      "low": 107.91000366210938,
      "close": 112.02999877929688,
      "volume": 492600
    },
    {
      "time": "2026-02-03",
      "open": 111.38999938964844,
      "high": 111.66999816894531,
      "low": 108.25,
      "close": 110.23999786376953,
      "volume": 706000
    },
    {
      "time": "2026-02-04",
      "open": 110.23999786376953,
      "high": 112.5999984741211,
      "low": 108.54000091552734,
      "close": 110.98999786376953,
      "volume": 422800
    },
    {
      "time": "2026-02-05",
      "open": 111.51000213623047,
      "high": 113.16999816894531,
      "low": 111.04000091552734,
      "close": 112.41000366210938,
      "volume": 357500
    },
    {
      "time": "2026-02-06",
      "open": 113.7699966430664,
      "high": 117.33000183105469,
      "low": 112.22000122070312,
      "close": 116.70999908447266,
      "volume": 321000
    },
    {
      "time": "2026-02-09",
      "open": 116.44000244140625,
      "high": 117.68000030517578,
      "low": 115.72000122070312,
      "close": 116.75,
      "volume": 218300
    },
    {
      "time": "2026-02-10",
      "open": 116.77999877929688,
      "high": 118.5999984741211,
      "low": 115.87000274658203,
      "close": 118.44000244140625,
      "volume": 246200
    },
    {
      "time": "2026-02-11",
      "open": 120.5199966430664,
      "high": 120.88999938964844,
      "low": 118.80999755859375,
      "close": 119.19999694824219,
      "volume": 256900
    },
    {
      "time": "2026-02-12",
      "open": 120.3499984741211,
      "high": 123.68000030517578,
      "low": 117.54000091552734,
      "close": 119.36000061035156,
      "volume": 326600
    },
    {
      "time": "2026-02-13",
      "open": 119.47000122070312,
      "high": 121.55000305175781,
      "low": 118.52999877929688,
      "close": 120.48999786376953,
      "volume": 271300
    },
    {
      "time": "2026-02-17",
      "open": 119.88999938964844,
      "high": 121.05999755859375,
      "low": 117.5,
      "close": 118.25,
      "volume": 366900
    },
    {
      "time": "2026-02-18",
      "open": 118.19999694824219,
      "high": 119.77999877929688,
      "low": 116.87999725341797,
      "close": 117.54000091552734,
      "volume": 217300
    },
    {
      "time": "2026-02-19",
      "open": 116.79000091552734,
      "high": 118.26000213623047,
      "low": 114.9000015258789,
      "close": 117.19999694824219,
      "volume": 249000
    },
    {
      "time": "2026-02-20",
      "open": 116.94999694824219,
      "high": 119,
      "low": 116.76000213623047,
      "close": 118.73999786376953,
      "volume": 365300
    },
    {
      "time": "2026-02-23",
      "open": 118,
      "high": 118.73999786376953,
      "low": 115.33000183105469,
      "close": 115.62000274658203,
      "volume": 425200
    },
    {
      "time": "2026-02-24",
      "open": 116.27999877929688,
      "high": 118.62000274658203,
      "low": 116.05999755859375,
      "close": 116.98999786376953,
      "volume": 455500
    },
    {
      "time": "2026-02-25",
      "open": 123.54000091552734,
      "high": 132.75,
      "low": 118.79000091552734,
      "close": 119.41999816894531,
      "volume": 1006100
    },
    {
      "time": "2026-02-26",
      "open": 121.9000015258789,
      "high": 122.66000366210938,
      "low": 117.55000305175781,
      "close": 117.62999725341797,
      "volume": 624700
    },
    {
      "time": "2026-02-27",
      "open": 116.0999984741211,
      "high": 119.83000183105469,
      "low": 114.76000213623047,
      "close": 116.43000030517578,
      "volume": 516000
    },
    {
      "time": "2026-03-02",
      "open": 114.38999938964844,
      "high": 121,
      "low": 112.23999786376953,
      "close": 119.56999969482422,
      "volume": 414300
    },
    {
      "time": "2026-03-03",
      "open": 116.7699966430664,
      "high": 119.33999633789062,
      "low": 113.69999694824219,
      "close": 118.20999908447266,
      "volume": 659300
    },
    {
      "time": "2026-03-04",
      "open": 119.44000244140625,
      "high": 119.44000244140625,
      "low": 116.70999908447266,
      "close": 116.80999755859375,
      "volume": 385900
    },
    {
      "time": "2026-03-05",
      "open": 115.76000213623047,
      "high": 116.98999786376953,
      "low": 111.33999633789062,
      "close": 112.37000274658203,
      "volume": 507800
    },
    {
      "time": "2026-03-06",
      "open": 109.36000061035156,
      "high": 110,
      "low": 106.45999908447266,
      "close": 108.7699966430664,
      "volume": 452800
    },
    {
      "time": "2026-03-09",
      "open": 106.83000183105469,
      "high": 107.13999938964844,
      "low": 103.86000061035156,
      "close": 106.19000244140625,
      "volume": 602100
    },
    {
      "time": "2026-03-10",
      "open": 108.69999694824219,
      "high": 112.94000244140625,
      "low": 108,
      "close": 108.4800033569336,
      "volume": 587400
    },
    {
      "time": "2026-03-11",
      "open": 108.62999725341797,
      "high": 111.31999969482422,
      "low": 107.3499984741211,
      "close": 110.88999938964844,
      "volume": 460000
    },
    {
      "time": "2026-03-12",
      "open": 108.77999877929688,
      "high": 109.87000274658203,
      "low": 106.0199966430664,
      "close": 106.81999969482422,
      "volume": 823900
    },
    {
      "time": "2026-03-13",
      "open": 107.55000305175781,
      "high": 109,
      "low": 103.4000015258789,
      "close": 105.41999816894531,
      "volume": 675900
    },
    {
      "time": "2026-03-16",
      "open": 106.76000213623047,
      "high": 107.30999755859375,
      "low": 104.5999984741211,
      "close": 106.93000030517578,
      "volume": 409400
    },
    {
      "time": "2026-03-17",
      "open": 107.55000305175781,
      "high": 107.55000305175781,
      "low": 105.4800033569336,
      "close": 107.20999908447266,
      "volume": 423000
    },
    {
      "time": "2026-03-18",
      "open": 105.37999725341797,
      "high": 107.87000274658203,
      "low": 105.37999725341797,
      "close": 107.02999877929688,
      "volume": 664600
    },
    {
      "time": "2026-03-19",
      "open": 105.26000213623047,
      "high": 106.69000244140625,
      "low": 103.80000305175781,
      "close": 105.3499984741211,
      "volume": 474500
    },
    {
      "time": "2026-03-20",
      "open": 105.80000305175781,
      "high": 107.08000183105469,
      "low": 104.36000061035156,
      "close": 105.56999969482422,
      "volume": 1858600
    },
    {
      "time": "2026-03-23",
      "open": 108.70999908447266,
      "high": 111.05000305175781,
      "low": 107.27999877929688,
      "close": 108.52999877929688,
      "volume": 433200
    },
    {
      "time": "2026-03-24",
      "open": 107.91000366210938,
      "high": 112.41000366210938,
      "low": 106.76000213623047,
      "close": 112.25,
      "volume": 373400
    },
    {
      "time": "2026-03-25",
      "open": 113.72000122070312,
      "high": 113.72000122070312,
      "low": 110.37000274658203,
      "close": 111.33999633789062,
      "volume": 276900
    },
    {
      "time": "2026-03-26",
      "open": 109.9800033569336,
      "high": 111.61000061035156,
      "low": 107.95999908447266,
      "close": 108.55000305175781,
      "volume": 229200
    },
    {
      "time": "2026-03-27",
      "open": 108.16000366210938,
      "high": 108.97000122070312,
      "low": 105.80000305175781,
      "close": 106.47000122070312,
      "volume": 317300
    },
    {
      "time": "2026-03-30",
      "open": 107.06999969482422,
      "high": 107.06999969482422,
      "low": 103.25,
      "close": 104.7699966430664,
      "volume": 437300
    },
    {
      "time": "2026-03-31",
      "open": 106.2300033569336,
      "high": 108.87000274658203,
      "low": 104.9000015258789,
      "close": 108.13999938964844,
      "volume": 466900
    },
    {
      "time": "2026-04-01",
      "open": 107.9000015258789,
      "high": 110.93000030517578,
      "low": 107.87000274658203,
      "close": 109.68000030517578,
      "volume": 482600
    },
    {
      "time": "2026-04-02",
      "open": 107.4000015258789,
      "high": 110.88999938964844,
      "low": 105.33000183105469,
      "close": 109.25,
      "volume": 400100
    },
    {
      "time": "2026-04-06",
      "open": 108.7300033569336,
      "high": 109.4000015258789,
      "low": 107.19999694824219,
      "close": 109.11000061035156,
      "volume": 243600
    },
    {
      "time": "2026-04-07",
      "open": 108.70999908447266,
      "high": 110,
      "low": 107.44999694824219,
      "close": 108.56999969482422,
      "volume": 341300
    },
    {
      "time": "2026-04-08",
      "open": 113.5199966430664,
      "high": 116.58000183105469,
      "low": 112.38999938964844,
      "close": 113.0999984741211,
      "volume": 684400
    },
    {
      "time": "2026-04-09",
      "open": 112.44999694824219,
      "high": 115.05999755859375,
      "low": 111.68000030517578,
      "close": 114.75,
      "volume": 506600
    },
    {
      "time": "2026-04-10",
      "open": 115.13999938964844,
      "high": 116.16000366210938,
      "low": 114.23999786376953,
      "close": 115.04000091552734,
      "volume": 253100
    },
    {
      "time": "2026-04-13",
      "open": 115.04000091552734,
      "high": 118.19000244140625,
      "low": 113.87999725341797,
      "close": 117.91999816894531,
      "volume": 655500
    },
    {
      "time": "2026-04-14",
      "open": 118.45999908447266,
      "high": 118.5,
      "low": 115.69999694824219,
      "close": 117.22000122070312,
      "volume": 471200
    },
    {
      "time": "2026-04-15",
      "open": 115.83000183105469,
      "high": 115.88999938964844,
      "low": 111.69999694824219,
      "close": 113.1500015258789,
      "volume": 550500
    },
    {
      "time": "2026-04-16",
      "open": 115.4800033569336,
      "high": 115.4800033569336,
      "low": 110.05999755859375,
      "close": 110.41000366210938,
      "volume": 474600
    },
    {
      "time": "2026-04-17",
      "open": 112.27999877929688,
      "high": 115.25,
      "low": 111.51000213623047,
      "close": 114.23999786376953,
      "volume": 770300
    },
    {
      "time": "2026-04-20",
      "open": 113.81999969482422,
      "high": 115.44000244140625,
      "low": 112.95999908447266,
      "close": 115.27999877929688,
      "volume": 362700
    },
    {
      "time": "2026-04-21",
      "open": 115.3499984741211,
      "high": 116.37000274658203,
      "low": 112.4000015258789,
      "close": 113.5,
      "volume": 675000
    },
    {
      "time": "2026-04-22",
      "open": 114.08000183105469,
      "high": 114.86000061035156,
      "low": 113.44000244140625,
      "close": 114.01000213623047,
      "volume": 254000
    },
    {
      "time": "2026-04-23",
      "open": 114.80000305175781,
      "high": 117.95999908447266,
      "low": 114.80000305175781,
      "close": 116.80999755859375,
      "volume": 374700
    },
    {
      "time": "2026-04-24",
      "open": 117.41999816894531,
      "high": 118.44999694824219,
      "low": 115.81999969482422,
      "close": 116.01000213623047,
      "volume": 269200
    },
    {
      "time": "2026-04-27",
      "open": 115.98999786376953,
      "high": 117.05999755859375,
      "low": 115.02999877929688,
      "close": 115.66000366210938,
      "volume": 290800
    },
    {
      "time": "2026-04-28",
      "open": 115.77999877929688,
      "high": 116,
      "low": 111.19999694824219,
      "close": 111.73999786376953,
      "volume": 381400
    },
    {
      "time": "2026-04-29",
      "open": 126.7300033569336,
      "high": 128.89999389648438,
      "low": 119.12999725341797,
      "close": 121.4800033569336,
      "volume": 1219300
    },
    {
      "time": "2026-04-30",
      "open": 123.05000305175781,
      "high": 127.52999877929688,
      "low": 122.54000091552734,
      "close": 123.12999725341797,
      "volume": 685700
    },
    {
      "time": "2026-05-01",
      "open": 122.95999908447266,
      "high": 123.19000244140625,
      "low": 119.38999938964844,
      "close": 121.61000061035156,
      "volume": 570200
    },
    {
      "time": "2026-05-04",
      "open": 121.19999694824219,
      "high": 122.08999633789062,
      "low": 117.47000122070312,
      "close": 117.48999786376953,
      "volume": 529000
    },
    {
      "time": "2026-05-05",
      "open": 119.29000091552734,
      "high": 121.83999633789062,
      "low": 118,
      "close": 121.51000213623047,
      "volume": 464900
    },
    {
      "time": "2026-05-06",
      "open": 123.94000244140625,
      "high": 125.6500015258789,
      "low": 122.62999725341797,
      "close": 124.62000274658203,
      "volume": 499300
    },
    {
      "time": "2026-05-07",
      "open": 125.05999755859375,
      "high": 125.05999755859375,
      "low": 120.37000274658203,
      "close": 120.45999908447266,
      "volume": 471800
    },
    {
      "time": "2026-05-08",
      "open": 121.29000091552734,
      "high": 122.5199966430664,
      "low": 118.0999984741211,
      "close": 118.33000183105469,
      "volume": 302000
    },
    {
      "time": "2026-05-11",
      "open": 118.19000244140625,
      "high": 119.45999908447266,
      "low": 116.91999816894531,
      "close": 117.37999725341797,
      "volume": 431300
    },
    {
      "time": "2026-05-12",
      "open": 117.20999908447266,
      "high": 117.4000015258789,
      "low": 113.1500015258789,
      "close": 115.43000030517578,
      "volume": 405800
    },
    {
      "time": "2026-05-13",
      "open": 114.7300033569336,
      "high": 115.05000305175781,
      "low": 113.61000061035156,
      "close": 114.23999786376953,
      "volume": 272300
    },
    {
      "time": "2026-05-14",
      "open": 115.19999694824219,
      "high": 116.16999816894531,
      "low": 113.5199966430664,
      "close": 115.08000183105469,
      "volume": 332500
    },
    {
      "time": "2026-05-15",
      "open": 113.41999816894531,
      "high": 113.41999816894531,
      "low": 110.4800033569336,
      "close": 111.33000183105469,
      "volume": 277200
    },
    {
      "time": "2026-05-18",
      "open": 111.26000213623047,
      "high": 113.27999877929688,
      "low": 109.06999969482422,
      "close": 112.70999908447266,
      "volume": 352400
    },
    {
      "time": "2026-05-19",
      "open": 111.13999938964844,
      "high": 111.55000305175781,
      "low": 109.18000030517578,
      "close": 109.56999969482422,
      "volume": 376500
    },
    {
      "time": "2026-05-20",
      "open": 109.55999755859375,
      "high": 112.66000366210938,
      "low": 109.36000061035156,
      "close": 112.23999786376953,
      "volume": 347700
    },
    {
      "time": "2026-05-21",
      "open": 111.16999816894531,
      "high": 112.61000061035156,
      "low": 109.01000213623047,
      "close": 111.62000274658203,
      "volume": 331300
    },
    {
      "time": "2026-05-22",
      "open": 112.29000091552734,
      "high": 112.76000213623047,
      "low": 110.41000366210938,
      "close": 112.61000061035156,
      "volume": 304500
    },
    {
      "time": "2026-05-26",
      "open": 113.33999633789062,
      "high": 117.06999969482422,
      "low": 112.93000030517578,
      "close": 116.54000091552734,
      "volume": 443600
    },
    {
      "time": "2026-05-27",
      "open": 115.9800033569336,
      "high": 117.04000091552734,
      "low": 114.91000366210938,
      "close": 116.3499984741211,
      "volume": 313600
    },
    {
      "time": "2026-05-28",
      "open": 114.83000183105469,
      "high": 116.0199966430664,
      "low": 111.8499984741211,
      "close": 113.33000183105469,
      "volume": 426300
    },
    {
      "time": "2026-05-29",
      "open": 112.33000183105469,
      "high": 112.33000183105469,
      "low": 106.31999969482422,
      "close": 106.69999694824219,
      "volume": 772400
    },
    {
      "time": "2026-06-01",
      "open": 105.06999969482422,
      "high": 106.43000030517578,
      "low": 101.19000244140625,
      "close": 105.48999786376953,
      "volume": 680600
    },
    {
      "time": "2026-06-02",
      "open": 106.19000244140625,
      "high": 107.5,
      "low": 105.20999908447266,
      "close": 106.44999694824219,
      "volume": 477300
    },
    {
      "time": "2026-06-03",
      "open": 106.6500015258789,
      "high": 108,
      "low": 105.19999694824219,
      "close": 107.12999725341797,
      "volume": 465800
    },
    {
      "time": "2026-06-04",
      "open": 108.5,
      "high": 109.70999908447266,
      "low": 107.54000091552734,
      "close": 107.91000366210938,
      "volume": 305300
    },
    {
      "time": "2026-06-05",
      "open": 106.93000030517578,
      "high": 108.22000122070312,
      "low": 106.37999725341797,
      "close": 106.48999786376953,
      "volume": 322100
    },
    {
      "time": "2026-06-08",
      "open": 107.62000274658203,
      "high": 108.43000030517578,
      "low": 105.62000274658203,
      "close": 106.87999725341797,
      "volume": 382200
    },
    {
      "time": "2026-06-09",
      "open": 108.2699966430664,
      "high": 111.87999725341797,
      "low": 108.19999694824219,
      "close": 110.11000061035156,
      "volume": 565300
    },
    {
      "time": "2026-06-10",
      "open": 110.19999694824219,
      "high": 111.5,
      "low": 108.83999633789062,
      "close": 110.6500015258789,
      "volume": 634800
    },
    {
      "time": "2026-06-11",
      "open": 112.33999633789062,
      "high": 114,
      "low": 110.01000213623047,
      "close": 110.30999755859375,
      "volume": 601400
    },
    {
      "time": "2026-06-12",
      "open": 111.38999938964844,
      "high": 111.9000015258789,
      "low": 108.62999725341797,
      "close": 109.11000061035156,
      "volume": 454600
    },
    {
      "time": "2026-06-15",
      "open": 111.1500015258789,
      "high": 112.66000366210938,
      "low": 109.83999633789062,
      "close": 110.4000015258789,
      "volume": 363200
    },
    {
      "time": "2026-06-16",
      "open": 111.72000122070312,
      "high": 113.8499984741211,
      "low": 110.83999633789062,
      "close": 112.69999694824219,
      "volume": 433700
    },
    {
      "time": "2026-06-17",
      "open": 112.7699966430664,
      "high": 114.48999786376953,
      "low": 112.43000030517578,
      "close": 113.83000183105469,
      "volume": 428900
    },
    {
      "time": "2026-06-18",
      "open": 115.91000366210938,
      "high": 119.29000091552734,
      "low": 115.91000366210938,
      "close": 118.5199966430664,
      "volume": 1009000
    },
    {
      "time": "2026-06-22",
      "open": 119.48999786376953,
      "high": 119.48999786376953,
      "low": 116.33000183105469,
      "close": 117.44000244140625,
      "volume": 531000
    },
    {
      "time": "2026-06-23",
      "open": 116.2699966430664,
      "high": 119.2699966430664,
      "low": 115.94000244140625,
      "close": 118.19000244140625,
      "volume": 449700
    },
    {
      "time": "2026-06-24",
      "open": 119.6500015258789,
      "high": 123.36000061035156,
      "low": 117.83999633789062,
      "close": 121.68000030517578,
      "volume": 796400
    },
    {
      "time": "2026-06-25",
      "open": 122.91000366210938,
      "high": 128.47000122070312,
      "low": 122.43000030517578,
      "close": 126.97000122070312,
      "volume": 800900
    },
    {
      "time": "2026-06-26",
      "open": 125.13999938964844,
      "high": 127.2699966430664,
      "low": 123.66999816894531,
      "close": 125.37000274658203,
      "volume": 2072600
    },
    {
      "time": "2026-06-29",
      "open": 123.19999694824219,
      "high": 126.69000244140625,
      "low": 122.52999877929688,
      "close": 126.69000244140625,
      "volume": 698300
    },
    {
      "time": "2026-06-30",
      "open": 127.73999786376953,
      "high": 129.5399932861328,
      "low": 126.08000183105469,
      "close": 128.49000549316406,
      "volume": 428600
    },
    {
      "time": "2026-07-01",
      "open": 128.7100067138672,
      "high": 130.94000244140625,
      "low": 126,
      "close": 127.58999633789062,
      "volume": 996900
    },
    {
      "time": "2026-07-02",
      "open": 127.55999755859375,
      "high": 131.32000732421875,
      "low": 127,
      "close": 131.08999633789062,
      "volume": 952300
    },
    {
      "time": "2026-07-06",
      "open": 131.08999633789062,
      "high": 134.50999450683594,
      "low": 129.83999633789062,
      "close": 133.86000061035156,
      "volume": 740500
    },
    {
      "time": "2026-07-07",
      "open": 133.02000427246094,
      "high": 134,
      "low": 123.58999633789062,
      "close": 126.58000183105469,
      "volume": 613700
    },
    {
      "time": "2026-07-08",
      "open": 124.8499984741211,
      "high": 125.1500015258789,
      "low": 118.04000091552734,
      "close": 119.11000061035156,
      "volume": 680400
    },
    {
      "time": "2026-07-09",
      "open": 120.80000305175781,
      "high": 120.8499984741211,
      "low": 116.5,
      "close": 116.88999938964844,
      "volume": 525200
    },
    {
      "time": "2026-07-10",
      "open": 116.29000091552734,
      "high": 117.97000122070312,
      "low": 114.79000091552734,
      "close": 115.2300033569336,
      "volume": 478700
    },
    {
      "time": "2026-07-13",
      "open": 114.66000366210938,
      "high": 118.37999725341797,
      "low": 113.0999984741211,
      "close": 116.94000244140625,
      "volume": 665300
    },
    {
      "time": "2026-07-14",
      "open": 119,
      "high": 120,
      "low": 116.80000305175781,
      "close": 118.33000183105469,
      "volume": 453600
    },
    {
      "time": "2026-07-15",
      "open": 118.02999877929688,
      "high": 118.51000213623047,
      "low": 115.41999816894531,
      "close": 117.77999877929688,
      "volume": 663300
    },
    {
      "time": "2026-07-16",
      "open": 115.25,
      "high": 121.19999694824219,
      "low": 115.25,
      "close": 119.5,
      "volume": 513100
    },
    {
      "time": "2026-07-17",
      "open": 117.23999786376953,
      "high": 120.66999816894531,
      "low": 116.27999877929688,
      "close": 116.62999725341797,
      "volume": 586400
    },
    {
      "time": "2026-07-20",
      "open": 117.06999969482422,
      "high": 117.06999969482422,
      "low": 113.73999786376953,
      "close": 114.16000366210938,
      "volume": 444600
    },
    {
      "time": "2026-07-21",
      "open": 115.08999633789062,
      "high": 117.18000030517578,
      "low": 114.2699966430664,
      "close": 116.0199966430664,
      "volume": 349000
    },
    {
      "time": "2026-07-22",
      "open": 116.06999969482422,
      "high": 117.0199966430664,
      "low": 115.45999908447266,
      "close": 116.94999694824219,
      "volume": 410500
    },
    {
      "time": "2026-07-23",
      "open": 115.6500015258789,
      "high": 118.5999984741211,
      "low": 115.6500015258789,
      "close": 117.80000305175781,
      "volume": 294000
    },
    {
      "time": "2026-07-24",
      "open": 118.8499984741211,
      "high": 120.66999816894531,
      "low": 118.16999816894531,
      "close": 118.88999938964844,
      "volume": 294000
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 123.67460021972656
    },
    {
      "time": "2025-10-06",
      "value": 123.86620025634765
    },
    {
      "time": "2025-10-07",
      "value": 124.07640029907226
    },
    {
      "time": "2025-10-08",
      "value": 124.39800033569335
    },
    {
      "time": "2025-10-09",
      "value": 124.27560043334961
    },
    {
      "time": "2025-10-10",
      "value": 124.06300048828125
    },
    {
      "time": "2025-10-13",
      "value": 123.94280044555664
    },
    {
      "time": "2025-10-14",
      "value": 123.82700042724609
    },
    {
      "time": "2025-10-15",
      "value": 123.6970004272461
    },
    {
      "time": "2025-10-16",
      "value": 123.58400039672851
    },
    {
      "time": "2025-10-17",
      "value": 123.4706004333496
    },
    {
      "time": "2025-10-20",
      "value": 123.41460037231445
    },
    {
      "time": "2025-10-21",
      "value": 123.34820037841797
    },
    {
      "time": "2025-10-22",
      "value": 123.18420028686523
    },
    {
      "time": "2025-10-23",
      "value": 123.09120010375976
    },
    {
      "time": "2025-10-24",
      "value": 123.0420001220703
    },
    {
      "time": "2025-10-27",
      "value": 123.05980010986327
    },
    {
      "time": "2025-10-28",
      "value": 123.05080017089844
    },
    {
      "time": "2025-10-29",
      "value": 123.13940002441406
    },
    {
      "time": "2025-10-30",
      "value": 122.93360000610352
    },
    {
      "time": "2025-10-31",
      "value": 122.7981999206543
    },
    {
      "time": "2025-11-03",
      "value": 122.53799972534179
    },
    {
      "time": "2025-11-04",
      "value": 122.27899978637696
    },
    {
      "time": "2025-11-05",
      "value": 121.99179977416992
    },
    {
      "time": "2025-11-06",
      "value": 121.65459976196288
    },
    {
      "time": "2025-11-07",
      "value": 121.3295997619629
    },
    {
      "time": "2025-11-10",
      "value": 121.12179977416992
    },
    {
      "time": "2025-11-11",
      "value": 120.88519989013672
    },
    {
      "time": "2025-11-12",
      "value": 120.66739990234375
    },
    {
      "time": "2025-11-13",
      "value": 120.37039993286133
    },
    {
      "time": "2025-11-14",
      "value": 120.06659988403321
    },
    {
      "time": "2025-11-17",
      "value": 119.71139984130859
    },
    {
      "time": "2025-11-18",
      "value": 119.3729997253418
    },
    {
      "time": "2025-11-19",
      "value": 119.00199966430664
    },
    {
      "time": "2025-11-20",
      "value": 118.5681997680664
    },
    {
      "time": "2025-11-21",
      "value": 118.2299998474121
    },
    {
      "time": "2025-11-24",
      "value": 117.91439987182618
    },
    {
      "time": "2025-11-25",
      "value": 117.63539993286133
    },
    {
      "time": "2025-11-26",
      "value": 117.39059997558594
    },
    {
      "time": "2025-11-28",
      "value": 117.11720001220704
    },
    {
      "time": "2025-12-01",
      "value": 116.87399993896484
    },
    {
      "time": "2025-12-02",
      "value": 116.5902000427246
    },
    {
      "time": "2025-12-03",
      "value": 116.3316000366211
    },
    {
      "time": "2025-12-04",
      "value": 116.12380004882813
    },
    {
      "time": "2025-12-05",
      "value": 115.88440002441406
    },
    {
      "time": "2025-12-08",
      "value": 115.64540008544923
    },
    {
      "time": "2025-12-09",
      "value": 115.45200012207032
    },
    {
      "time": "2025-12-10",
      "value": 115.28000015258789
    },
    {
      "time": "2025-12-11",
      "value": 115.16200012207031
    },
    {
      "time": "2025-12-12",
      "value": 115.02300018310547
    },
    {
      "time": "2025-12-15",
      "value": 114.85460021972656
    },
    {
      "time": "2025-12-16",
      "value": 114.71260025024414
    },
    {
      "time": "2025-12-17",
      "value": 114.53900024414062
    },
    {
      "time": "2025-12-18",
      "value": 114.34420013427734
    },
    {
      "time": "2025-12-19",
      "value": 114.23880004882812
    },
    {
      "time": "2025-12-22",
      "value": 114.18460006713867
    },
    {
      "time": "2025-12-23",
      "value": 114.13540008544922
    },
    {
      "time": "2025-12-24",
      "value": 114.04300018310546
    },
    {
      "time": "2025-12-26",
      "value": 113.92940017700195
    },
    {
      "time": "2025-12-29",
      "value": 113.76600021362304
    },
    {
      "time": "2025-12-30",
      "value": 113.54720016479492
    },
    {
      "time": "2025-12-31",
      "value": 113.26720016479493
    },
    {
      "time": "2026-01-02",
      "value": 113.0336001586914
    },
    {
      "time": "2026-01-05",
      "value": 112.87740020751953
    },
    {
      "time": "2026-01-06",
      "value": 112.66660018920898
    },
    {
      "time": "2026-01-07",
      "value": 112.4352001953125
    },
    {
      "time": "2026-01-08",
      "value": 112.24640014648438
    },
    {
      "time": "2026-01-09",
      "value": 112.05980010986327
    },
    {
      "time": "2026-01-12",
      "value": 111.80340026855468
    },
    {
      "time": "2026-01-13",
      "value": 111.83580032348632
    },
    {
      "time": "2026-01-14",
      "value": 111.80120040893554
    },
    {
      "time": "2026-01-15",
      "value": 111.83300048828124
    },
    {
      "time": "2026-01-16",
      "value": 111.85080047607421
    },
    {
      "time": "2026-01-20",
      "value": 111.83600051879883
    },
    {
      "time": "2026-01-21",
      "value": 111.90820053100586
    },
    {
      "time": "2026-01-22",
      "value": 111.9890005493164
    },
    {
      "time": "2026-01-23",
      "value": 111.97600051879883
    },
    {
      "time": "2026-01-26",
      "value": 112.050400390625
    },
    {
      "time": "2026-01-27",
      "value": 112.095400390625
    },
    {
      "time": "2026-01-28",
      "value": 112.07240036010742
    },
    {
      "time": "2026-01-29",
      "value": 112.04320037841796
    },
    {
      "time": "2026-01-30",
      "value": 112.0638003540039
    },
    {
      "time": "2026-02-02",
      "value": 112.16960037231445
    },
    {
      "time": "2026-02-03",
      "value": 112.22760040283202
    },
    {
      "time": "2026-02-04",
      "value": 112.32420028686523
    },
    {
      "time": "2026-02-05",
      "value": 112.3986003112793
    },
    {
      "time": "2026-02-06",
      "value": 112.52540023803711
    },
    {
      "time": "2026-02-09",
      "value": 112.62740020751953
    },
    {
      "time": "2026-02-10",
      "value": 112.74040023803711
    },
    {
      "time": "2026-02-11",
      "value": 112.84440017700196
    },
    {
      "time": "2026-02-12",
      "value": 112.96900024414063
    },
    {
      "time": "2026-02-13",
      "value": 113.13640014648438
    },
    {
      "time": "2026-02-17",
      "value": 113.27040008544923
    },
    {
      "time": "2026-02-18",
      "value": 113.40260009765625
    },
    {
      "time": "2026-02-19",
      "value": 113.52980010986329
    },
    {
      "time": "2026-02-20",
      "value": 113.69880004882812
    },
    {
      "time": "2026-02-23",
      "value": 113.82400009155273
    },
    {
      "time": "2026-02-24",
      "value": 113.95600006103516
    },
    {
      "time": "2026-02-25",
      "value": 114.09960006713867
    },
    {
      "time": "2026-02-26",
      "value": 114.23559997558594
    },
    {
      "time": "2026-02-27",
      "value": 114.3631999206543
    },
    {
      "time": "2026-03-02",
      "value": 114.52939987182617
    },
    {
      "time": "2026-03-03",
      "value": 114.70259979248047
    },
    {
      "time": "2026-03-04",
      "value": 114.8147998046875
    },
    {
      "time": "2026-03-05",
      "value": 114.81099990844727
    },
    {
      "time": "2026-03-06",
      "value": 114.72179977416992
    },
    {
      "time": "2026-03-09",
      "value": 114.56359985351563
    },
    {
      "time": "2026-03-10",
      "value": 114.44939987182617
    },
    {
      "time": "2026-03-11",
      "value": 114.39839981079102
    },
    {
      "time": "2026-03-12",
      "value": 114.30399978637695
    },
    {
      "time": "2026-03-13",
      "value": 114.22159973144531
    },
    {
      "time": "2026-03-16",
      "value": 114.18839981079101
    },
    {
      "time": "2026-03-17",
      "value": 114.10379974365235
    },
    {
      "time": "2026-03-18",
      "value": 113.96859970092774
    },
    {
      "time": "2026-03-19",
      "value": 113.78519973754882
    },
    {
      "time": "2026-03-20",
      "value": 113.62199966430664
    },
    {
      "time": "2026-03-23",
      "value": 113.4747996520996
    },
    {
      "time": "2026-03-24",
      "value": 113.38839965820313
    },
    {
      "time": "2026-03-25",
      "value": 113.27639953613281
    },
    {
      "time": "2026-03-26",
      "value": 113.099599609375
    },
    {
      "time": "2026-03-27",
      "value": 112.90299957275391
    },
    {
      "time": "2026-03-30",
      "value": 112.66039947509766
    },
    {
      "time": "2026-03-31",
      "value": 112.53299942016602
    },
    {
      "time": "2026-04-01",
      "value": 112.47999938964844
    },
    {
      "time": "2026-04-02",
      "value": 112.37379943847657
    },
    {
      "time": "2026-04-06",
      "value": 112.2609994506836
    },
    {
      "time": "2026-04-07",
      "value": 112.19339950561523
    },
    {
      "time": "2026-04-08",
      "value": 112.17139953613281
    },
    {
      "time": "2026-04-09",
      "value": 112.19819946289063
    },
    {
      "time": "2026-04-10",
      "value": 112.3195994567871
    },
    {
      "time": "2026-04-13",
      "value": 112.51239944458008
    },
    {
      "time": "2026-04-14",
      "value": 112.69499954223633
    },
    {
      "time": "2026-04-15",
      "value": 112.71739959716797
    },
    {
      "time": "2026-04-16",
      "value": 112.72079971313477
    },
    {
      "time": "2026-04-17",
      "value": 112.78579971313476
    },
    {
      "time": "2026-04-20",
      "value": 112.84319961547851
    },
    {
      "time": "2026-04-21",
      "value": 112.77899963378906
    },
    {
      "time": "2026-04-22",
      "value": 112.72419967651368
    },
    {
      "time": "2026-04-23",
      "value": 112.69159957885742
    },
    {
      "time": "2026-04-24",
      "value": 112.6277996826172
    },
    {
      "time": "2026-04-27",
      "value": 112.55379974365235
    },
    {
      "time": "2026-04-28",
      "value": 112.37879974365234
    },
    {
      "time": "2026-04-29",
      "value": 112.44339981079102
    },
    {
      "time": "2026-04-30",
      "value": 112.55519973754883
    },
    {
      "time": "2026-05-01",
      "value": 112.64339981079101
    },
    {
      "time": "2026-05-04",
      "value": 112.61839981079102
    },
    {
      "time": "2026-05-05",
      "value": 112.73619979858398
    },
    {
      "time": "2026-05-06",
      "value": 112.88879989624023
    },
    {
      "time": "2026-05-07",
      "value": 112.90959991455078
    },
    {
      "time": "2026-05-08",
      "value": 112.92360000610351
    },
    {
      "time": "2026-05-11",
      "value": 112.94259994506837
    },
    {
      "time": "2026-05-12",
      "value": 112.85979995727538
    },
    {
      "time": "2026-05-13",
      "value": 112.78039993286133
    },
    {
      "time": "2026-05-14",
      "value": 112.74580001831055
    },
    {
      "time": "2026-05-15",
      "value": 112.725
    },
    {
      "time": "2026-05-18",
      "value": 112.80380004882812
    },
    {
      "time": "2026-05-19",
      "value": 112.87139999389649
    },
    {
      "time": "2026-05-20",
      "value": 112.9465998840332
    },
    {
      "time": "2026-05-21",
      "value": 112.96119995117188
    },
    {
      "time": "2026-05-22",
      "value": 113.07699996948242
    },
    {
      "time": "2026-05-26",
      "value": 113.29940002441407
    },
    {
      "time": "2026-05-27",
      "value": 113.48779998779297
    },
    {
      "time": "2026-05-28",
      "value": 113.61020004272461
    },
    {
      "time": "2026-05-29",
      "value": 113.60360000610352
    },
    {
      "time": "2026-06-01",
      "value": 113.60639999389649
    },
    {
      "time": "2026-06-02",
      "value": 113.62399993896484
    },
    {
      "time": "2026-06-03",
      "value": 113.59599990844727
    },
    {
      "time": "2026-06-04",
      "value": 113.50919998168945
    },
    {
      "time": "2026-06-05",
      "value": 113.41220001220704
    },
    {
      "time": "2026-06-08",
      "value": 113.37879989624024
    },
    {
      "time": "2026-06-09",
      "value": 113.4515998840332
    },
    {
      "time": "2026-06-10",
      "value": 113.56919998168945
    },
    {
      "time": "2026-06-11",
      "value": 113.61259994506835
    },
    {
      "time": "2026-06-12",
      "value": 113.60119995117188
    },
    {
      "time": "2026-06-15",
      "value": 113.62419998168946
    },
    {
      "time": "2026-06-16",
      "value": 113.69599990844726
    },
    {
      "time": "2026-06-17",
      "value": 113.80119995117188
    },
    {
      "time": "2026-06-18",
      "value": 113.90959991455078
    },
    {
      "time": "2026-06-22",
      "value": 113.9633999633789
    },
    {
      "time": "2026-06-23",
      "value": 114.02639999389649
    },
    {
      "time": "2026-06-24",
      "value": 114.1016000366211
    },
    {
      "time": "2026-06-25",
      "value": 114.2966000366211
    },
    {
      "time": "2026-06-26",
      "value": 114.54100006103516
    },
    {
      "time": "2026-06-29",
      "value": 114.8666000366211
    },
    {
      "time": "2026-06-30",
      "value": 115.15160018920898
    },
    {
      "time": "2026-07-01",
      "value": 115.39780014038087
    },
    {
      "time": "2026-07-02",
      "value": 115.74960006713867
    },
    {
      "time": "2026-07-06",
      "value": 116.1466000366211
    },
    {
      "time": "2026-07-07",
      "value": 116.34200012207032
    },
    {
      "time": "2026-07-08",
      "value": 116.40400009155273
    },
    {
      "time": "2026-07-09",
      "value": 116.42860000610352
    },
    {
      "time": "2026-07-10",
      "value": 116.4984001159668
    },
    {
      "time": "2026-07-13",
      "value": 116.40760009765626
    },
    {
      "time": "2026-07-14",
      "value": 116.31160018920899
    },
    {
      "time": "2026-07-15",
      "value": 116.23500015258789
    },
    {
      "time": "2026-07-16",
      "value": 116.2752001953125
    },
    {
      "time": "2026-07-17",
      "value": 116.17760009765625
    },
    {
      "time": "2026-07-20",
      "value": 115.9684001159668
    },
    {
      "time": "2026-07-21",
      "value": 115.87960006713867
    },
    {
      "time": "2026-07-22",
      "value": 115.85199996948242
    },
    {
      "time": "2026-07-23",
      "value": 115.86040008544921
    },
    {
      "time": "2026-07-24",
      "value": 115.92960006713867
    }
  ],
  "analysis": null
}