{
  "ok": true,
  "cached": false,
  "ticker": "FSV",
  "price": 137.46,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-06-11",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-05-11",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-05-07",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-05-01",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-04-24",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-03-27",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-03-18",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-02-17",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-02-13",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-02-10",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "FirstService (FSV) Q2 2026 Earnings Call Transcript",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/20dc9cca-9c0c-3d2b-90c4-31bc7a7aecd2/firstservice-%28fsv%29-q2-2026.html",
      "published": "2026-07-24"
    },
    {
      "title": "FirstService Corp (FSV) Q2 2026 Earnings Call Highlights: Steady Growth Amid Market Challenges",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/markets/stocks/articles/firstservice-corp-fsv-q2-2026-230025855.html",
      "published": "2026-07-23"
    },
    {
      "title": "FirstService Q2 Earnings Call Highlights",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/m/99bba9c9-41cb-32d8-9fce-1c52a97697dc/firstservice-q2-earnings-call.html",
      "published": "2026-07-23"
    },
    {
      "title": "S&P/TSX Composite Index Down 370 Points at Midday",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/world-indices/articles/p-tsx-composite-index-down-162651029.html",
      "published": "2026-07-23"
    },
    {
      "title": "FirstService Reports 2% Second-Quarter Revenue Growth as Macro Headwinds Limit Expansion",
      "publisher": "InvestorsHub",
      "link": "https://finance.yahoo.com/m/a9ff56b5-2167-3ded-98ae-a0443ccc4943/firstservice-reports-2%25.html",
      "published": "2026-07-23"
    },
    {
      "title": "FirstService (FSV) Tops Q2 Earnings Estimates",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/firstservice-fsv-tops-q2-earnings-124003654.html",
      "published": "2026-07-23"
    },
    {
      "title": "FirstService Reports Higher Q2 Adjusted Earnings, Revenue",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/firstservice-reports-higher-q2-adjusted-121102571.html",
      "published": "2026-07-23"
    },
    {
      "title": "FirstService Q2 Adjusted Earnings, Revenue Increase",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/firstservice-q2-adjusted-earnings-revenue-120012519.html",
      "published": "2026-07-23"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 196.35000610351562,
      "high": 200.41000366210938,
      "low": 195.25,
      "close": 200.0800018310547,
      "volume": 204600
    },
    {
      "time": "2025-07-28",
      "open": 199.10000610351562,
      "high": 201.10000610351562,
      "low": 195.41000366210938,
      "close": 195.57000732421875,
      "volume": 266600
    },
    {
      "time": "2025-07-29",
      "open": 196.8800048828125,
      "high": 199.36000061035156,
      "low": 196.10000610351562,
      "close": 196.6199951171875,
      "volume": 524800
    },
    {
      "time": "2025-07-30",
      "open": 197.19000244140625,
      "high": 199.25999450683594,
      "low": 195.50999450683594,
      "close": 197.52999877929688,
      "volume": 253100
    },
    {
      "time": "2025-07-31",
      "open": 196.7899932861328,
      "high": 198.6300048828125,
      "low": 195.75999450683594,
      "close": 197.22000122070312,
      "volume": 170400
    },
    {
      "time": "2025-08-01",
      "open": 195.99000549316406,
      "high": 197.4250030517578,
      "low": 194.00999450683594,
      "close": 195.8000030517578,
      "volume": 120200
    },
    {
      "time": "2025-08-04",
      "open": 197,
      "high": 198.00999450683594,
      "low": 196.55999755859375,
      "close": 196.8000030517578,
      "volume": 53900
    },
    {
      "time": "2025-08-05",
      "open": 196.30999755859375,
      "high": 198.5,
      "low": 195.8800048828125,
      "close": 197.27999877929688,
      "volume": 116600
    },
    {
      "time": "2025-08-06",
      "open": 197.97000122070312,
      "high": 197.97000122070312,
      "low": 195.05999755859375,
      "close": 195.97999572753906,
      "volume": 101100
    },
    {
      "time": "2025-08-07",
      "open": 196.5800018310547,
      "high": 199.13999938964844,
      "low": 196.5800018310547,
      "close": 198.74000549316406,
      "volume": 152300
    },
    {
      "time": "2025-08-08",
      "open": 199.3000030517578,
      "high": 199.3000030517578,
      "low": 197.11000061035156,
      "close": 197.5399932861328,
      "volume": 124700
    },
    {
      "time": "2025-08-11",
      "open": 197.02000427246094,
      "high": 197.88999938964844,
      "low": 195.61000061035156,
      "close": 195.75,
      "volume": 79600
    },
    {
      "time": "2025-08-12",
      "open": 195.91000366210938,
      "high": 196.0800018310547,
      "low": 194.64999389648438,
      "close": 195.17999267578125,
      "volume": 68100
    },
    {
      "time": "2025-08-13",
      "open": 196.44000244140625,
      "high": 199.8300018310547,
      "low": 195.97999572753906,
      "close": 199.8300018310547,
      "volume": 207400
    },
    {
      "time": "2025-08-14",
      "open": 198.0800018310547,
      "high": 199.77000427246094,
      "low": 197.47000122070312,
      "close": 199.64999389648438,
      "volume": 119700
    },
    {
      "time": "2025-08-15",
      "open": 199.38999938964844,
      "high": 200.1999969482422,
      "low": 198.0399932861328,
      "close": 198.22000122070312,
      "volume": 70500
    },
    {
      "time": "2025-08-18",
      "open": 198.80999755859375,
      "high": 199.07000732421875,
      "low": 197.22999572753906,
      "close": 198.05999755859375,
      "volume": 64200
    },
    {
      "time": "2025-08-19",
      "open": 200.2899932861328,
      "high": 201.6699981689453,
      "low": 199.0399932861328,
      "close": 200.36000061035156,
      "volume": 60200
    },
    {
      "time": "2025-08-20",
      "open": 199.07000732421875,
      "high": 201.3300018310547,
      "low": 199.05999755859375,
      "close": 199.32000732421875,
      "volume": 144800
    },
    {
      "time": "2025-08-21",
      "open": 198.17999267578125,
      "high": 199.69000244140625,
      "low": 197.1300048828125,
      "close": 197.33999633789062,
      "volume": 74600
    },
    {
      "time": "2025-08-22",
      "open": 198.22999572753906,
      "high": 201.22500610351562,
      "low": 197.41000366210938,
      "close": 199.7899932861328,
      "volume": 117300
    },
    {
      "time": "2025-08-25",
      "open": 199.67999267578125,
      "high": 200.5500030517578,
      "low": 198.73500061035156,
      "close": 200.25,
      "volume": 59900
    },
    {
      "time": "2025-08-26",
      "open": 200.4550018310547,
      "high": 202.55499267578125,
      "low": 200.4550018310547,
      "close": 201.50999450683594,
      "volume": 86500
    },
    {
      "time": "2025-08-27",
      "open": 201.02000427246094,
      "high": 202.02999877929688,
      "low": 195.1750030517578,
      "close": 201.1699981689453,
      "volume": 61100
    },
    {
      "time": "2025-08-28",
      "open": 201.07000732421875,
      "high": 202.2899932861328,
      "low": 199.30999755859375,
      "close": 200.6199951171875,
      "volume": 61100
    },
    {
      "time": "2025-08-29",
      "open": 200.48500061035156,
      "high": 202.0800018310547,
      "low": 199.72000122070312,
      "close": 201.1999969482422,
      "volume": 62000
    },
    {
      "time": "2025-09-02",
      "open": 198.24000549316406,
      "high": 198.58999633789062,
      "low": 196.81500244140625,
      "close": 197.5449981689453,
      "volume": 60000
    },
    {
      "time": "2025-09-03",
      "open": 196.77000427246094,
      "high": 198.81500244140625,
      "low": 196.77000427246094,
      "close": 198.57000732421875,
      "volume": 57900
    },
    {
      "time": "2025-09-04",
      "open": 199.47999572753906,
      "high": 202.1199951171875,
      "low": 198.97999572753906,
      "close": 202.1199951171875,
      "volume": 56700
    },
    {
      "time": "2025-09-05",
      "open": 202.8000030517578,
      "high": 203.8000030517578,
      "low": 201.27999877929688,
      "close": 201.5800018310547,
      "volume": 38300
    },
    {
      "time": "2025-09-08",
      "open": 201.27999877929688,
      "high": 206.50999450683594,
      "low": 200.3470001220703,
      "close": 206.41000366210938,
      "volume": 97600
    },
    {
      "time": "2025-09-09",
      "open": 205.33999633789062,
      "high": 206.27000427246094,
      "low": 204.3800048828125,
      "close": 205.88999938964844,
      "volume": 63700
    },
    {
      "time": "2025-09-10",
      "open": 205.72000122070312,
      "high": 206.39500427246094,
      "low": 204.5399932861328,
      "close": 204.60000610351562,
      "volume": 84000
    },
    {
      "time": "2025-09-11",
      "open": 205.4499969482422,
      "high": 209.66000366210938,
      "low": 204.6199951171875,
      "close": 208.42999267578125,
      "volume": 146700
    },
    {
      "time": "2025-09-12",
      "open": 208.75,
      "high": 208.75,
      "low": 204.38999938964844,
      "close": 204.41000366210938,
      "volume": 71400
    },
    {
      "time": "2025-09-15",
      "open": 205.33999633789062,
      "high": 205.99000549316406,
      "low": 203.56500244140625,
      "close": 204.92999267578125,
      "volume": 206600
    },
    {
      "time": "2025-09-16",
      "open": 205.69000244140625,
      "high": 205.69000244140625,
      "low": 202.1999969482422,
      "close": 202.6699981689453,
      "volume": 115700
    },
    {
      "time": "2025-09-17",
      "open": 203.77999877929688,
      "high": 205.5,
      "low": 202.82000732421875,
      "close": 203.2100067138672,
      "volume": 101800
    },
    {
      "time": "2025-09-18",
      "open": 203.25,
      "high": 204.5399932861328,
      "low": 201.32000732421875,
      "close": 201.60000610351562,
      "volume": 80300
    },
    {
      "time": "2025-09-19",
      "open": 201.74000549316406,
      "high": 202.6699981689453,
      "low": 199.4499969482422,
      "close": 201.58999633789062,
      "volume": 162000
    },
    {
      "time": "2025-09-22",
      "open": 200.51499938964844,
      "high": 202.0399932861328,
      "low": 197.77499389648438,
      "close": 197.9499969482422,
      "volume": 199700
    },
    {
      "time": "2025-09-23",
      "open": 198.14999389648438,
      "high": 198.16000366210938,
      "low": 192.8800048828125,
      "close": 194.2899932861328,
      "volume": 229500
    },
    {
      "time": "2025-09-24",
      "open": 194.75,
      "high": 194.75,
      "low": 190.83999633789062,
      "close": 191.0500030517578,
      "volume": 223600
    },
    {
      "time": "2025-09-25",
      "open": 190.89999389648438,
      "high": 191.47000122070312,
      "low": 190.3300018310547,
      "close": 191.22000122070312,
      "volume": 99300
    },
    {
      "time": "2025-09-26",
      "open": 191.42999267578125,
      "high": 192.89999389648438,
      "low": 188.74000549316406,
      "close": 189.6999969482422,
      "volume": 98800
    },
    {
      "time": "2025-09-29",
      "open": 189.8000030517578,
      "high": 190.64999389648438,
      "low": 188.94000244140625,
      "close": 189.6199951171875,
      "volume": 314700
    },
    {
      "time": "2025-09-30",
      "open": 189.64999389648438,
      "high": 191.6999969482422,
      "low": 187.2899932861328,
      "close": 190.49000549316406,
      "volume": 188900
    },
    {
      "time": "2025-10-01",
      "open": 189.66000366210938,
      "high": 191,
      "low": 187.8800048828125,
      "close": 188,
      "volume": 82200
    },
    {
      "time": "2025-10-02",
      "open": 187.66000366210938,
      "high": 188.97999572753906,
      "low": 186.84500122070312,
      "close": 187.7100067138672,
      "volume": 152900
    },
    {
      "time": "2025-10-03",
      "open": 188.5399932861328,
      "high": 190.10499572753906,
      "low": 187.85000610351562,
      "close": 188.72000122070312,
      "volume": 77100
    },
    {
      "time": "2025-10-06",
      "open": 188.82000732421875,
      "high": 189.72000122070312,
      "low": 185.9600067138672,
      "close": 186.22000122070312,
      "volume": 211900
    },
    {
      "time": "2025-10-07",
      "open": 187.13999938964844,
      "high": 188.0399932861328,
      "low": 186.1999969482422,
      "close": 187.02999877929688,
      "volume": 75500
    },
    {
      "time": "2025-10-08",
      "open": 186.08999633789062,
      "high": 186.5,
      "low": 184.73300170898438,
      "close": 185.0399932861328,
      "volume": 187600
    },
    {
      "time": "2025-10-09",
      "open": 184.5500030517578,
      "high": 185.75999450683594,
      "low": 183.9600067138672,
      "close": 184.14999389648438,
      "volume": 55200
    },
    {
      "time": "2025-10-10",
      "open": 185.75,
      "high": 185.75,
      "low": 183.14999389648438,
      "close": 183.14999389648438,
      "volume": 105000
    },
    {
      "time": "2025-10-13",
      "open": 183.30999755859375,
      "high": 185.0800018310547,
      "low": 182.8000030517578,
      "close": 184.50999450683594,
      "volume": 50000
    },
    {
      "time": "2025-10-14",
      "open": 185.82000732421875,
      "high": 185.82000732421875,
      "low": 183.7100067138672,
      "close": 184.3800048828125,
      "volume": 166500
    },
    {
      "time": "2025-10-15",
      "open": 185.4550018310547,
      "high": 187.9600067138672,
      "low": 184.9499969482422,
      "close": 184.9499969482422,
      "volume": 92600
    },
    {
      "time": "2025-10-16",
      "open": 185.6300048828125,
      "high": 186.27000427246094,
      "low": 182.60000610351562,
      "close": 182.9600067138672,
      "volume": 128700
    },
    {
      "time": "2025-10-17",
      "open": 183.125,
      "high": 183.97500610351562,
      "low": 181.8300018310547,
      "close": 183.25999450683594,
      "volume": 248800
    },
    {
      "time": "2025-10-20",
      "open": 184.0399932861328,
      "high": 184.4199981689453,
      "low": 182.47000122070312,
      "close": 183.5800018310547,
      "volume": 153900
    },
    {
      "time": "2025-10-21",
      "open": 183.10000610351562,
      "high": 186.49099731445312,
      "low": 183.10000610351562,
      "close": 185.00999450683594,
      "volume": 167600
    },
    {
      "time": "2025-10-22",
      "open": 185.5399932861328,
      "high": 185.58999633789062,
      "low": 183.97999572753906,
      "close": 184.75999450683594,
      "volume": 196300
    },
    {
      "time": "2025-10-23",
      "open": 185,
      "high": 189.0500030517578,
      "low": 165.1699981689453,
      "close": 166.72999572753906,
      "volume": 425300
    },
    {
      "time": "2025-10-24",
      "open": 171.875,
      "high": 171.875,
      "low": 162.8800048828125,
      "close": 164.63999938964844,
      "volume": 517700
    },
    {
      "time": "2025-10-27",
      "open": 165.22999572753906,
      "high": 166.47500610351562,
      "low": 162.5,
      "close": 162.69000244140625,
      "volume": 386300
    },
    {
      "time": "2025-10-28",
      "open": 161.82000732421875,
      "high": 164.60499572753906,
      "low": 159.08999633789062,
      "close": 159.44000244140625,
      "volume": 283600
    },
    {
      "time": "2025-10-29",
      "open": 158.3800048828125,
      "high": 160.1199951171875,
      "low": 155.74000549316406,
      "close": 155.75,
      "volume": 497600
    },
    {
      "time": "2025-10-30",
      "open": 155.74000549316406,
      "high": 156.8300018310547,
      "low": 154.5800018310547,
      "close": 156.4499969482422,
      "volume": 237900
    },
    {
      "time": "2025-10-31",
      "open": 155.0800018310547,
      "high": 160.64999389648438,
      "low": 154.68299865722656,
      "close": 159.41000366210938,
      "volume": 777700
    },
    {
      "time": "2025-11-03",
      "open": 158.1300048828125,
      "high": 159.14500427246094,
      "low": 155.88499450683594,
      "close": 157.27000427246094,
      "volume": 395700
    },
    {
      "time": "2025-11-04",
      "open": 156.97000122070312,
      "high": 156.97000122070312,
      "low": 154.43499755859375,
      "close": 155.63999938964844,
      "volume": 167200
    },
    {
      "time": "2025-11-05",
      "open": 156.6300048828125,
      "high": 156.7100067138672,
      "low": 153.8699951171875,
      "close": 154.94000244140625,
      "volume": 311200
    },
    {
      "time": "2025-11-06",
      "open": 154.1999969482422,
      "high": 154.77000427246094,
      "low": 152.94000244140625,
      "close": 153.82000732421875,
      "volume": 273800
    },
    {
      "time": "2025-11-07",
      "open": 153.6199951171875,
      "high": 154.6999969482422,
      "low": 151.3300018310547,
      "close": 151.41000366210938,
      "volume": 227800
    },
    {
      "time": "2025-11-10",
      "open": 151.77000427246094,
      "high": 152.97000122070312,
      "low": 149.1300048828125,
      "close": 152.27999877929688,
      "volume": 295300
    },
    {
      "time": "2025-11-11",
      "open": 152.94000244140625,
      "high": 156.9199981689453,
      "low": 151.92999267578125,
      "close": 156.6999969482422,
      "volume": 210600
    },
    {
      "time": "2025-11-12",
      "open": 156.30999755859375,
      "high": 158.83999633789062,
      "low": 155.72000122070312,
      "close": 156.35000610351562,
      "volume": 136900
    },
    {
      "time": "2025-11-13",
      "open": 155.83999633789062,
      "high": 156.7100067138672,
      "low": 154.78500366210938,
      "close": 155.74000549316406,
      "volume": 82100
    },
    {
      "time": "2025-11-14",
      "open": 155.5500030517578,
      "high": 157.3800048828125,
      "low": 155.27999877929688,
      "close": 156.1300048828125,
      "volume": 240000
    },
    {
      "time": "2025-11-17",
      "open": 155.72999572753906,
      "high": 155.72999572753906,
      "low": 150.55999755859375,
      "close": 150.72500610351562,
      "volume": 152600
    },
    {
      "time": "2025-11-18",
      "open": 150.0800018310547,
      "high": 151.3249969482422,
      "low": 149.6199951171875,
      "close": 150.91000366210938,
      "volume": 246700
    },
    {
      "time": "2025-11-19",
      "open": 151.69000244140625,
      "high": 153.1199951171875,
      "low": 150.18499755859375,
      "close": 152.27000427246094,
      "volume": 144500
    },
    {
      "time": "2025-11-20",
      "open": 153.02000427246094,
      "high": 153.9199981689453,
      "low": 151,
      "close": 151.8800048828125,
      "volume": 315200
    },
    {
      "time": "2025-11-21",
      "open": 152.36000061035156,
      "high": 157.02999877929688,
      "low": 152,
      "close": 154.8800048828125,
      "volume": 146500
    },
    {
      "time": "2025-11-24",
      "open": 154.3300018310547,
      "high": 154.63999938964844,
      "low": 151.03500366210938,
      "close": 152.1300048828125,
      "volume": 169300
    },
    {
      "time": "2025-11-25",
      "open": 152.36000061035156,
      "high": 153.9499969482422,
      "low": 152.3000030517578,
      "close": 152.9499969482422,
      "volume": 233400
    },
    {
      "time": "2025-11-26",
      "open": 152.75,
      "high": 154.32000732421875,
      "low": 152.75,
      "close": 153.72999572753906,
      "volume": 82300
    },
    {
      "time": "2025-11-28",
      "open": 153.07000732421875,
      "high": 156.97999572753906,
      "low": 152.91000366210938,
      "close": 156.85000610351562,
      "volume": 200900
    },
    {
      "time": "2025-12-01",
      "open": 155.5,
      "high": 158.02999877929688,
      "low": 155.5,
      "close": 156.0800018310547,
      "volume": 215400
    },
    {
      "time": "2025-12-02",
      "open": 156.14500427246094,
      "high": 156.14500427246094,
      "low": 152.48500061035156,
      "close": 154.3300018310547,
      "volume": 122000
    },
    {
      "time": "2025-12-03",
      "open": 153.88999938964844,
      "high": 155.3300018310547,
      "low": 153.50999450683594,
      "close": 154.4499969482422,
      "volume": 93600
    },
    {
      "time": "2025-12-04",
      "open": 154.4199981689453,
      "high": 156.5399932861328,
      "low": 154.4199981689453,
      "close": 154.91000366210938,
      "volume": 97200
    },
    {
      "time": "2025-12-05",
      "open": 155.66000366210938,
      "high": 157.2100067138672,
      "low": 154.2949981689453,
      "close": 154.9199981689453,
      "volume": 124400
    },
    {
      "time": "2025-12-08",
      "open": 154.6999969482422,
      "high": 154.6999969482422,
      "low": 151.625,
      "close": 152.8000030517578,
      "volume": 376600
    },
    {
      "time": "2025-12-09",
      "open": 153.38999938964844,
      "high": 154.2949981689453,
      "low": 149.83999633789062,
      "close": 149.8699951171875,
      "volume": 163400
    },
    {
      "time": "2025-12-10",
      "open": 150.22000122070312,
      "high": 151.15499877929688,
      "low": 147.22999572753906,
      "close": 149.7100067138672,
      "volume": 352200
    },
    {
      "time": "2025-12-11",
      "open": 150.6300048828125,
      "high": 154.90499877929688,
      "low": 150.19000244140625,
      "close": 152.72000122070312,
      "volume": 338900
    },
    {
      "time": "2025-12-12",
      "open": 153.1999969482422,
      "high": 154.5399932861328,
      "low": 151.75,
      "close": 154.5399932861328,
      "volume": 196300
    },
    {
      "time": "2025-12-15",
      "open": 155,
      "high": 155,
      "low": 152.17999267578125,
      "close": 152.97000122070312,
      "volume": 341900
    },
    {
      "time": "2025-12-16",
      "open": 153.30999755859375,
      "high": 155.85499572753906,
      "low": 153.23500061035156,
      "close": 154.6699981689453,
      "volume": 191500
    },
    {
      "time": "2025-12-17",
      "open": 154.6199951171875,
      "high": 155.0399932861328,
      "low": 153.25,
      "close": 154,
      "volume": 255100
    },
    {
      "time": "2025-12-18",
      "open": 154.3300018310547,
      "high": 158.19000244140625,
      "low": 154.1999969482422,
      "close": 157.99000549316406,
      "volume": 313000
    },
    {
      "time": "2025-12-19",
      "open": 158,
      "high": 158.36500549316406,
      "low": 154.63999938964844,
      "close": 154.69000244140625,
      "volume": 622800
    },
    {
      "time": "2025-12-22",
      "open": 154.72000122070312,
      "high": 155.75,
      "low": 152.75,
      "close": 152.99000549316406,
      "volume": 299600
    },
    {
      "time": "2025-12-23",
      "open": 153.30999755859375,
      "high": 154.94000244140625,
      "low": 152.9499969482422,
      "close": 154.94000244140625,
      "volume": 165100
    },
    {
      "time": "2025-12-24",
      "open": 155.52000427246094,
      "high": 157.35499572753906,
      "low": 155.2100067138672,
      "close": 156.47000122070312,
      "volume": 113900
    },
    {
      "time": "2025-12-26",
      "open": 156.02999877929688,
      "high": 157.27000427246094,
      "low": 155,
      "close": 156.74000549316406,
      "volume": 50500
    },
    {
      "time": "2025-12-29",
      "open": 157.10000610351562,
      "high": 157.66000366210938,
      "low": 156,
      "close": 156.42999267578125,
      "volume": 74700
    },
    {
      "time": "2025-12-30",
      "open": 156.13999938964844,
      "high": 157.02999877929688,
      "low": 155.5850067138672,
      "close": 155.8800048828125,
      "volume": 91100
    },
    {
      "time": "2025-12-31",
      "open": 156.27000427246094,
      "high": 156.84500122070312,
      "low": 154.85000610351562,
      "close": 155.52999877929688,
      "volume": 110800
    },
    {
      "time": "2026-01-02",
      "open": 155.3300018310547,
      "high": 155.50999450683594,
      "low": 150.7100067138672,
      "close": 150.99000549316406,
      "volume": 176900
    },
    {
      "time": "2026-01-05",
      "open": 150.97000122070312,
      "high": 154.6929931640625,
      "low": 149.3350067138672,
      "close": 152.97000122070312,
      "volume": 110600
    },
    {
      "time": "2026-01-06",
      "open": 152.85000610351562,
      "high": 156.6199951171875,
      "low": 152.40499877929688,
      "close": 155.13999938964844,
      "volume": 119200
    },
    {
      "time": "2026-01-07",
      "open": 155.72000122070312,
      "high": 155.82000732421875,
      "low": 153.59500122070312,
      "close": 154.27999877929688,
      "volume": 126900
    },
    {
      "time": "2026-01-08",
      "open": 154.27999877929688,
      "high": 156.67999267578125,
      "low": 153.1699981689453,
      "close": 156.27999877929688,
      "volume": 148700
    },
    {
      "time": "2026-01-09",
      "open": 156.3000030517578,
      "high": 159.82000732421875,
      "low": 155.1199951171875,
      "close": 159.47000122070312,
      "volume": 622300
    },
    {
      "time": "2026-01-12",
      "open": 159.1999969482422,
      "high": 160.58999633789062,
      "low": 158.55999755859375,
      "close": 160.47000122070312,
      "volume": 202600
    },
    {
      "time": "2026-01-13",
      "open": 160.80999755859375,
      "high": 160.80999755859375,
      "low": 156.5800018310547,
      "close": 156.72000122070312,
      "volume": 171000
    },
    {
      "time": "2026-01-14",
      "open": 157.05999755859375,
      "high": 161.5,
      "low": 156,
      "close": 160.77999877929688,
      "volume": 177100
    },
    {
      "time": "2026-01-15",
      "open": 161,
      "high": 163.91000366210938,
      "low": 160.94000244140625,
      "close": 163.1300048828125,
      "volume": 178900
    },
    {
      "time": "2026-01-16",
      "open": 162.02000427246094,
      "high": 163.2899932861328,
      "low": 160.4149932861328,
      "close": 162.22999572753906,
      "volume": 117600
    },
    {
      "time": "2026-01-20",
      "open": 160.7899932861328,
      "high": 162.39500427246094,
      "low": 159.8800048828125,
      "close": 160.9199981689453,
      "volume": 205100
    },
    {
      "time": "2026-01-21",
      "open": 162.0500030517578,
      "high": 162.9149932861328,
      "low": 160.05499267578125,
      "close": 160.74000549316406,
      "volume": 152900
    },
    {
      "time": "2026-01-22",
      "open": 161.11000061035156,
      "high": 162.69000244140625,
      "low": 158.67999267578125,
      "close": 159.89999389648438,
      "volume": 131400
    },
    {
      "time": "2026-01-23",
      "open": 159.36000061035156,
      "high": 160.02999877929688,
      "low": 158.33999633789062,
      "close": 160.02999877929688,
      "volume": 73200
    },
    {
      "time": "2026-01-26",
      "open": 160.8699951171875,
      "high": 162.2100067138672,
      "low": 159.63499450683594,
      "close": 161.19000244140625,
      "volume": 183400
    },
    {
      "time": "2026-01-27",
      "open": 160.36000061035156,
      "high": 160.6750030517578,
      "low": 157.25,
      "close": 157.49000549316406,
      "volume": 176700
    },
    {
      "time": "2026-01-28",
      "open": 157.49000549316406,
      "high": 158.85499572753906,
      "low": 156.8699951171875,
      "close": 158.22999572753906,
      "volume": 175800
    },
    {
      "time": "2026-01-29",
      "open": 157.3300018310547,
      "high": 158.36000061035156,
      "low": 154.22000122070312,
      "close": 155.44000244140625,
      "volume": 437700
    },
    {
      "time": "2026-01-30",
      "open": 155.77499389648438,
      "high": 156.05999755859375,
      "low": 152.96499633789062,
      "close": 155.25999450683594,
      "volume": 280300
    },
    {
      "time": "2026-02-02",
      "open": 155.25999450683594,
      "high": 155.75,
      "low": 153.1300048828125,
      "close": 153.63999938964844,
      "volume": 200500
    },
    {
      "time": "2026-02-03",
      "open": 153.6300048828125,
      "high": 154.58999633789062,
      "low": 150.92999267578125,
      "close": 154.5500030517578,
      "volume": 276100
    },
    {
      "time": "2026-02-04",
      "open": 156.69000244140625,
      "high": 166.72999572753906,
      "low": 154,
      "close": 165.10000610351562,
      "volume": 435300
    },
    {
      "time": "2026-02-05",
      "open": 165.4499969482422,
      "high": 165.4499969482422,
      "low": 157.27999877929688,
      "close": 158.67999267578125,
      "volume": 360900
    },
    {
      "time": "2026-02-06",
      "open": 158.67999267578125,
      "high": 161.13999938964844,
      "low": 157.0399932861328,
      "close": 160.8000030517578,
      "volume": 289500
    },
    {
      "time": "2026-02-09",
      "open": 160.5,
      "high": 164.36000061035156,
      "low": 160.25,
      "close": 164.2899932861328,
      "volume": 190200
    },
    {
      "time": "2026-02-10",
      "open": 164.2899932861328,
      "high": 166.4199981689453,
      "low": 161.7100067138672,
      "close": 161.8300018310547,
      "volume": 617200
    },
    {
      "time": "2026-02-11",
      "open": 161.8300018310547,
      "high": 163.8000030517578,
      "low": 155.7100067138672,
      "close": 157.5399932861328,
      "volume": 370800
    },
    {
      "time": "2026-02-12",
      "open": 157.9600067138672,
      "high": 158.6999969482422,
      "low": 150.02999877929688,
      "close": 150.39999389648438,
      "volume": 238300
    },
    {
      "time": "2026-02-13",
      "open": 151.63999938964844,
      "high": 154.875,
      "low": 147.93499755859375,
      "close": 154.64999389648438,
      "volume": 525600
    },
    {
      "time": "2026-02-17",
      "open": 154.25999450683594,
      "high": 156.53500366210938,
      "low": 153.11000061035156,
      "close": 154.3000030517578,
      "volume": 219000
    },
    {
      "time": "2026-02-18",
      "open": 153.97999572753906,
      "high": 157.49000549316406,
      "low": 153.97999572753906,
      "close": 156.86000061035156,
      "volume": 328500
    },
    {
      "time": "2026-02-19",
      "open": 157.35000610351562,
      "high": 157.35000610351562,
      "low": 154.78500366210938,
      "close": 156.05999755859375,
      "volume": 142300
    },
    {
      "time": "2026-02-20",
      "open": 155.2899932861328,
      "high": 156.58999633789062,
      "low": 153.99000549316406,
      "close": 155.75,
      "volume": 146500
    },
    {
      "time": "2026-02-23",
      "open": 155.75,
      "high": 155.75,
      "low": 151.02999877929688,
      "close": 151.8300018310547,
      "volume": 207400
    },
    {
      "time": "2026-02-24",
      "open": 151.0500030517578,
      "high": 156.06500244140625,
      "low": 150.80999755859375,
      "close": 155.14999389648438,
      "volume": 282900
    },
    {
      "time": "2026-02-25",
      "open": 154.5500030517578,
      "high": 155.82000732421875,
      "low": 153.3699951171875,
      "close": 154.9600067138672,
      "volume": 238300
    },
    {
      "time": "2026-02-26",
      "open": 155.86000061035156,
      "high": 158.44000244140625,
      "low": 155.75,
      "close": 158.30999755859375,
      "volume": 225400
    },
    {
      "time": "2026-02-27",
      "open": 157.5,
      "high": 159.47999572753906,
      "low": 155.80999755859375,
      "close": 157.57000732421875,
      "volume": 130800
    },
    {
      "time": "2026-03-02",
      "open": 154.22999572753906,
      "high": 157.1999969482422,
      "low": 153.4600067138672,
      "close": 155.52000427246094,
      "volume": 204500
    },
    {
      "time": "2026-03-03",
      "open": 152.6300048828125,
      "high": 154.52999877929688,
      "low": 149.33999633789062,
      "close": 153.9199981689453,
      "volume": 145400
    },
    {
      "time": "2026-03-04",
      "open": 154.02999877929688,
      "high": 155.74000549316406,
      "low": 150.52999877929688,
      "close": 150.72000122070312,
      "volume": 172700
    },
    {
      "time": "2026-03-05",
      "open": 149.57000732421875,
      "high": 151.24000549316406,
      "low": 147.1300048828125,
      "close": 149.80999755859375,
      "volume": 234300
    },
    {
      "time": "2026-03-06",
      "open": 148.61000061035156,
      "high": 149.61500549316406,
      "low": 146.2899932861328,
      "close": 148.80999755859375,
      "volume": 243300
    },
    {
      "time": "2026-03-09",
      "open": 147.0399932861328,
      "high": 150.5399932861328,
      "low": 144.49000549316406,
      "close": 150.05999755859375,
      "volume": 219900
    },
    {
      "time": "2026-03-10",
      "open": 150.05999755859375,
      "high": 151.11000061035156,
      "low": 148.05999755859375,
      "close": 149.52000427246094,
      "volume": 256800
    },
    {
      "time": "2026-03-11",
      "open": 149.6699981689453,
      "high": 149.6699981689453,
      "low": 144.97000122070312,
      "close": 145.27000427246094,
      "volume": 128500
    },
    {
      "time": "2026-03-12",
      "open": 143.75,
      "high": 146.02000427246094,
      "low": 139.60000610351562,
      "close": 141.9600067138672,
      "volume": 223200
    },
    {
      "time": "2026-03-13",
      "open": 143.52999877929688,
      "high": 143.91000366210938,
      "low": 139.72999572753906,
      "close": 141.24000549316406,
      "volume": 243200
    },
    {
      "time": "2026-03-16",
      "open": 142.9499969482422,
      "high": 145.13999938964844,
      "low": 141.63499450683594,
      "close": 141.9600067138672,
      "volume": 149100
    },
    {
      "time": "2026-03-17",
      "open": 143.4199981689453,
      "high": 144.77000427246094,
      "low": 142.58999633789062,
      "close": 142.7899932861328,
      "volume": 99100
    },
    {
      "time": "2026-03-18",
      "open": 142.1300048828125,
      "high": 143.41000366210938,
      "low": 140.27999877929688,
      "close": 140.8300018310547,
      "volume": 143900
    },
    {
      "time": "2026-03-19",
      "open": 140.6300048828125,
      "high": 142.94000244140625,
      "low": 136.74000549316406,
      "close": 138.10000610351562,
      "volume": 159800
    },
    {
      "time": "2026-03-20",
      "open": 137.0399932861328,
      "high": 137.9199981689453,
      "low": 133.4199981689453,
      "close": 134.25,
      "volume": 276300
    },
    {
      "time": "2026-03-23",
      "open": 136.58999633789062,
      "high": 138.7550048828125,
      "low": 135.9199981689453,
      "close": 137.50999450683594,
      "volume": 138600
    },
    {
      "time": "2026-03-24",
      "open": 136,
      "high": 137.77999877929688,
      "low": 134.24000549316406,
      "close": 136.4199981689453,
      "volume": 187900
    },
    {
      "time": "2026-03-25",
      "open": 137.86000061035156,
      "high": 139.3300018310547,
      "low": 135.44000244140625,
      "close": 137.75999450683594,
      "volume": 140600
    },
    {
      "time": "2026-03-26",
      "open": 135.97000122070312,
      "high": 140.27999877929688,
      "low": 135.60000610351562,
      "close": 137.9199981689453,
      "volume": 118600
    },
    {
      "time": "2026-03-27",
      "open": 136.5800018310547,
      "high": 138.0749969482422,
      "low": 133.58999633789062,
      "close": 134.27000427246094,
      "volume": 162100
    },
    {
      "time": "2026-03-30",
      "open": 134.63999938964844,
      "high": 137.77000427246094,
      "low": 134.11000061035156,
      "close": 136.1999969482422,
      "volume": 103300
    },
    {
      "time": "2026-03-31",
      "open": 136.72000122070312,
      "high": 139.6199951171875,
      "low": 135.3350067138672,
      "close": 138.94000244140625,
      "volume": 189200
    },
    {
      "time": "2026-04-01",
      "open": 138.58999633789062,
      "high": 139.80499267578125,
      "low": 137.6199951171875,
      "close": 138.16000366210938,
      "volume": 216400
    },
    {
      "time": "2026-04-02",
      "open": 136.17999267578125,
      "high": 140.1199951171875,
      "low": 135.25999450683594,
      "close": 139.72000122070312,
      "volume": 163100
    },
    {
      "time": "2026-04-06",
      "open": 139.72000122070312,
      "high": 141.67999267578125,
      "low": 137.78500366210938,
      "close": 141.35000610351562,
      "volume": 68300
    },
    {
      "time": "2026-04-07",
      "open": 139.97000122070312,
      "high": 143.19000244140625,
      "low": 139.9499969482422,
      "close": 142.8800048828125,
      "volume": 149100
    },
    {
      "time": "2026-04-08",
      "open": 145.42999267578125,
      "high": 147.57000732421875,
      "low": 143.36000061035156,
      "close": 144.8300018310547,
      "volume": 202000
    },
    {
      "time": "2026-04-09",
      "open": 143.3800048828125,
      "high": 146.8300018310547,
      "low": 143.1199951171875,
      "close": 145.74000549316406,
      "volume": 103100
    },
    {
      "time": "2026-04-10",
      "open": 145.74000549316406,
      "high": 146.89999389648438,
      "low": 145.19500732421875,
      "close": 145.89999389648438,
      "volume": 79200
    },
    {
      "time": "2026-04-13",
      "open": 144.91000366210938,
      "high": 148.89999389648438,
      "low": 144.8800048828125,
      "close": 148.6999969482422,
      "volume": 124100
    },
    {
      "time": "2026-04-14",
      "open": 148.47999572753906,
      "high": 150.27999877929688,
      "low": 146.47500610351562,
      "close": 149.14999389648438,
      "volume": 68900
    },
    {
      "time": "2026-04-15",
      "open": 150.1300048828125,
      "high": 151.05999755859375,
      "low": 148.26499938964844,
      "close": 149.25,
      "volume": 104600
    },
    {
      "time": "2026-04-16",
      "open": 149.25,
      "high": 150.6580047607422,
      "low": 148.3699951171875,
      "close": 149.11000061035156,
      "volume": 128300
    },
    {
      "time": "2026-04-17",
      "open": 150.9600067138672,
      "high": 153.2550048828125,
      "low": 150.9600067138672,
      "close": 152.25999450683594,
      "volume": 173200
    },
    {
      "time": "2026-04-20",
      "open": 152.27499389648438,
      "high": 153.33999633789062,
      "low": 149.85000610351562,
      "close": 149.99000549316406,
      "volume": 253700
    },
    {
      "time": "2026-04-21",
      "open": 150,
      "high": 150.89999389648438,
      "low": 146.4499969482422,
      "close": 146.72000122070312,
      "volume": 160200
    },
    {
      "time": "2026-04-22",
      "open": 147.88999938964844,
      "high": 149.7100067138672,
      "low": 146.88999938964844,
      "close": 149.55999755859375,
      "volume": 129900
    },
    {
      "time": "2026-04-23",
      "open": 149,
      "high": 154,
      "low": 146.55499267578125,
      "close": 149.16000366210938,
      "volume": 612000
    },
    {
      "time": "2026-04-24",
      "open": 147.9499969482422,
      "high": 149.6199951171875,
      "low": 143.55999755859375,
      "close": 146.3800048828125,
      "volume": 207500
    },
    {
      "time": "2026-04-27",
      "open": 145.58999633789062,
      "high": 147.77999877929688,
      "low": 145.44000244140625,
      "close": 146.8000030517578,
      "volume": 262700
    },
    {
      "time": "2026-04-28",
      "open": 147.4199981689453,
      "high": 147.9600067138672,
      "low": 142.8300018310547,
      "close": 143.02000427246094,
      "volume": 181100
    },
    {
      "time": "2026-04-29",
      "open": 141.82000732421875,
      "high": 142.99000549316406,
      "low": 134,
      "close": 134.0800018310547,
      "volume": 252500
    },
    {
      "time": "2026-04-30",
      "open": 134.85000610351562,
      "high": 135.4600067138672,
      "low": 132.24000549316406,
      "close": 133.80999755859375,
      "volume": 417800
    },
    {
      "time": "2026-05-01",
      "open": 134.77999877929688,
      "high": 136.38499450683594,
      "low": 131.38999938964844,
      "close": 132.33999633789062,
      "volume": 204300
    },
    {
      "time": "2026-05-04",
      "open": 132.57000732421875,
      "high": 142.52999877929688,
      "low": 127.69999694824219,
      "close": 128.00999450683594,
      "volume": 256800
    },
    {
      "time": "2026-05-05",
      "open": 128.41000366210938,
      "high": 128.41000366210938,
      "low": 124.37000274658203,
      "close": 125.66000366210938,
      "volume": 435600
    },
    {
      "time": "2026-05-06",
      "open": 127.4000015258789,
      "high": 134.10000610351562,
      "low": 126.7249984741211,
      "close": 132.52999877929688,
      "volume": 256600
    },
    {
      "time": "2026-05-07",
      "open": 132.50999450683594,
      "high": 135.52000427246094,
      "low": 132.50999450683594,
      "close": 134.4600067138672,
      "volume": 209700
    },
    {
      "time": "2026-05-08",
      "open": 135.0399932861328,
      "high": 135.4949951171875,
      "low": 133.1199951171875,
      "close": 134.55999755859375,
      "volume": 210300
    },
    {
      "time": "2026-05-11",
      "open": 134.13999938964844,
      "high": 134.94000244140625,
      "low": 131.10000610351562,
      "close": 131.33999633789062,
      "volume": 179100
    },
    {
      "time": "2026-05-12",
      "open": 130.4199981689453,
      "high": 132.5,
      "low": 129.76499938964844,
      "close": 130.75,
      "volume": 192900
    },
    {
      "time": "2026-05-13",
      "open": 130.02000427246094,
      "high": 131.3350067138672,
      "low": 128.5,
      "close": 129.1300048828125,
      "volume": 150900
    },
    {
      "time": "2026-05-14",
      "open": 129.1300048828125,
      "high": 131.41000366210938,
      "low": 128.10000610351562,
      "close": 129.91000366210938,
      "volume": 153900
    },
    {
      "time": "2026-05-15",
      "open": 129.0500030517578,
      "high": 130.5500030517578,
      "low": 128.8000030517578,
      "close": 129.6999969482422,
      "volume": 183700
    },
    {
      "time": "2026-05-18",
      "open": 128.77000427246094,
      "high": 132.8800048828125,
      "low": 119.41000366210938,
      "close": 130.77000427246094,
      "volume": 200000
    },
    {
      "time": "2026-05-19",
      "open": 130.77000427246094,
      "high": 131.43299865722656,
      "low": 127.0199966430664,
      "close": 127.12999725341797,
      "volume": 695100
    },
    {
      "time": "2026-05-20",
      "open": 127.55999755859375,
      "high": 131.94000244140625,
      "low": 125.95999908447266,
      "close": 131.6199951171875,
      "volume": 187600
    },
    {
      "time": "2026-05-21",
      "open": 130.25,
      "high": 133.74000549316406,
      "low": 128.5800018310547,
      "close": 133.1300048828125,
      "volume": 177900
    },
    {
      "time": "2026-05-22",
      "open": 132.6300048828125,
      "high": 134.24000549316406,
      "low": 131.11000061035156,
      "close": 131.66000366210938,
      "volume": 277000
    },
    {
      "time": "2026-05-26",
      "open": 131.7100067138672,
      "high": 134.10000610351562,
      "low": 130.13999938964844,
      "close": 133.83999633789062,
      "volume": 358100
    },
    {
      "time": "2026-05-27",
      "open": 133.30999755859375,
      "high": 136.06500244140625,
      "low": 132.66700744628906,
      "close": 134.8300018310547,
      "volume": 218500
    },
    {
      "time": "2026-05-28",
      "open": 133.5800018310547,
      "high": 139.24000549316406,
      "low": 133.35000610351562,
      "close": 138.72000122070312,
      "volume": 403700
    },
    {
      "time": "2026-05-29",
      "open": 137.5800018310547,
      "high": 138.07000732421875,
      "low": 133.99000549316406,
      "close": 134.1999969482422,
      "volume": 359100
    },
    {
      "time": "2026-06-01",
      "open": 133.2100067138672,
      "high": 135.42999267578125,
      "low": 132.19000244140625,
      "close": 134.25,
      "volume": 237100
    },
    {
      "time": "2026-06-02",
      "open": 135.5800018310547,
      "high": 138.63999938964844,
      "low": 134.57000732421875,
      "close": 138.25,
      "volume": 240400
    },
    {
      "time": "2026-06-03",
      "open": 136.27000427246094,
      "high": 137.69000244140625,
      "low": 135.8000030517578,
      "close": 137.27000427246094,
      "volume": 178700
    },
    {
      "time": "2026-06-04",
      "open": 138.35000610351562,
      "high": 141.58999633789062,
      "low": 136.94500732421875,
      "close": 139.6199951171875,
      "volume": 281400
    },
    {
      "time": "2026-06-05",
      "open": 139.00999450683594,
      "high": 141.22999572753906,
      "low": 138.9199981689453,
      "close": 140.67999267578125,
      "volume": 232800
    },
    {
      "time": "2026-06-08",
      "open": 139.8699951171875,
      "high": 140.6699981689453,
      "low": 138.36000061035156,
      "close": 138.39999389648438,
      "volume": 207500
    },
    {
      "time": "2026-06-09",
      "open": 139.41000366210938,
      "high": 144.27000427246094,
      "low": 138.22000122070312,
      "close": 143.00999450683594,
      "volume": 253400
    },
    {
      "time": "2026-06-10",
      "open": 143.00999450683594,
      "high": 143.75,
      "low": 140.38999938964844,
      "close": 142.92999267578125,
      "volume": 216100
    },
    {
      "time": "2026-06-11",
      "open": 145.1699981689453,
      "high": 145.1699981689453,
      "low": 137.42999267578125,
      "close": 141.4600067138672,
      "volume": 405100
    },
    {
      "time": "2026-06-12",
      "open": 142.9499969482422,
      "high": 144.8000030517578,
      "low": 140.41000366210938,
      "close": 143.36000061035156,
      "volume": 274000
    },
    {
      "time": "2026-06-15",
      "open": 143.80999755859375,
      "high": 145.17999267578125,
      "low": 141.5800018310547,
      "close": 143.7100067138672,
      "volume": 217600
    },
    {
      "time": "2026-06-16",
      "open": 144.89999389648438,
      "high": 145.63999938964844,
      "low": 141.7100067138672,
      "close": 142.69000244140625,
      "volume": 160400
    },
    {
      "time": "2026-06-17",
      "open": 142.69000244140625,
      "high": 143.74000549316406,
      "low": 137.6199951171875,
      "close": 138,
      "volume": 281600
    },
    {
      "time": "2026-06-18",
      "open": 138.72000122070312,
      "high": 140.5399932861328,
      "low": 136.8699951171875,
      "close": 137.8300018310547,
      "volume": 183900
    },
    {
      "time": "2026-06-22",
      "open": 137.11000061035156,
      "high": 137.7899932861328,
      "low": 129.63999938964844,
      "close": 130.5500030517578,
      "volume": 243900
    },
    {
      "time": "2026-06-23",
      "open": 131.0500030517578,
      "high": 133.91000366210938,
      "low": 130.89999389648438,
      "close": 132.61000061035156,
      "volume": 259700
    },
    {
      "time": "2026-06-24",
      "open": 132.61000061035156,
      "high": 136.38999938964844,
      "low": 132.61000061035156,
      "close": 135.5850067138672,
      "volume": 202800
    },
    {
      "time": "2026-06-25",
      "open": 135.58999633789062,
      "high": 139.72000122070312,
      "low": 135.14999389648438,
      "close": 136.00999450683594,
      "volume": 286900
    },
    {
      "time": "2026-06-26",
      "open": 137.1199951171875,
      "high": 141.2100067138672,
      "low": 137.1199951171875,
      "close": 140.85000610351562,
      "volume": 285000
    },
    {
      "time": "2026-06-29",
      "open": 141.86000061035156,
      "high": 142.63999938964844,
      "low": 138.30999755859375,
      "close": 141.97999572753906,
      "volume": 181000
    },
    {
      "time": "2026-06-30",
      "open": 140.47999572753906,
      "high": 142.63999938964844,
      "low": 139.61000061035156,
      "close": 142.11000061035156,
      "volume": 154800
    },
    {
      "time": "2026-07-01",
      "open": 141.94000244140625,
      "high": 145.39999389648438,
      "low": 141.92999267578125,
      "close": 143.05999755859375,
      "volume": 153700
    },
    {
      "time": "2026-07-02",
      "open": 144.66000366210938,
      "high": 145.92999267578125,
      "low": 142.3699951171875,
      "close": 145.73500061035156,
      "volume": 116300
    },
    {
      "time": "2026-07-06",
      "open": 145.1199951171875,
      "high": 145.77499389648438,
      "low": 142.8300018310547,
      "close": 144.63999938964844,
      "volume": 82100
    },
    {
      "time": "2026-07-07",
      "open": 146,
      "high": 147.66000366210938,
      "low": 144.61000061035156,
      "close": 144.9199981689453,
      "volume": 97600
    },
    {
      "time": "2026-07-08",
      "open": 144.9199981689453,
      "high": 144.9199981689453,
      "low": 140.0500030517578,
      "close": 141.67999267578125,
      "volume": 88800
    },
    {
      "time": "2026-07-09",
      "open": 141.69000244140625,
      "high": 143,
      "low": 140.9199981689453,
      "close": 142.57000732421875,
      "volume": 68800
    },
    {
      "time": "2026-07-10",
      "open": 143.36000061035156,
      "high": 145.1699981689453,
      "low": 142.77000427246094,
      "close": 143.44000244140625,
      "volume": 127900
    },
    {
      "time": "2026-07-13",
      "open": 144.22999572753906,
      "high": 145,
      "low": 143.01499938964844,
      "close": 143.27999877929688,
      "volume": 89800
    },
    {
      "time": "2026-07-14",
      "open": 143.27999877929688,
      "high": 146.7899932861328,
      "low": 141.0800018310547,
      "close": 144.7100067138672,
      "volume": 133900
    },
    {
      "time": "2026-07-15",
      "open": 145.22999572753906,
      "high": 150.07000732421875,
      "low": 145.22999572753906,
      "close": 146.8000030517578,
      "volume": 122600
    },
    {
      "time": "2026-07-16",
      "open": 147.30499267578125,
      "high": 151.2100067138672,
      "low": 147.30499267578125,
      "close": 151.2100067138672,
      "volume": 96000
    },
    {
      "time": "2026-07-17",
      "open": 150.1699981689453,
      "high": 152.24000549316406,
      "low": 147.6999969482422,
      "close": 148.4600067138672,
      "volume": 88000
    },
    {
      "time": "2026-07-20",
      "open": 147.8300018310547,
      "high": 148.9499969482422,
      "low": 145.1300048828125,
      "close": 146.7899932861328,
      "volume": 138400
    },
    {
      "time": "2026-07-21",
      "open": 145.94000244140625,
      "high": 146.10499572753906,
      "low": 143.25,
      "close": 143.30999755859375,
      "volume": 97500
    },
    {
      "time": "2026-07-22",
      "open": 144.63999938964844,
      "high": 144.63999938964844,
      "low": 140.57000732421875,
      "close": 141.6300048828125,
      "volume": 180300
    },
    {
      "time": "2026-07-23",
      "open": 136.4499969482422,
      "high": 136.50999450683594,
      "low": 122.80000305175781,
      "close": 131.13999938964844,
      "volume": 727200
    },
    {
      "time": "2026-07-24",
      "open": 130.85000610351562,
      "high": 139.8000030517578,
      "low": 130.11000061035156,
      "close": 137.4600067138672,
      "volume": 290497
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 198.19429962158202
    },
    {
      "time": "2025-10-06",
      "value": 197.917099609375
    },
    {
      "time": "2025-10-07",
      "value": 197.74629943847657
    },
    {
      "time": "2025-10-08",
      "value": 197.51469940185547
    },
    {
      "time": "2025-10-09",
      "value": 197.24709930419922
    },
    {
      "time": "2025-10-10",
      "value": 196.96569915771485
    },
    {
      "time": "2025-10-13",
      "value": 196.7398989868164
    },
    {
      "time": "2025-10-14",
      "value": 196.4914990234375
    },
    {
      "time": "2025-10-15",
      "value": 196.2448989868164
    },
    {
      "time": "2025-10-16",
      "value": 195.98449920654298
    },
    {
      "time": "2025-10-17",
      "value": 195.6748989868164
    },
    {
      "time": "2025-10-20",
      "value": 195.39569915771483
    },
    {
      "time": "2025-10-21",
      "value": 195.18089904785157
    },
    {
      "time": "2025-10-22",
      "value": 194.97249908447264
    },
    {
      "time": "2025-10-23",
      "value": 194.31049896240233
    },
    {
      "time": "2025-10-24",
      "value": 193.61029907226563
    },
    {
      "time": "2025-10-27",
      "value": 192.89969909667968
    },
    {
      "time": "2025-10-28",
      "value": 192.12729919433593
    },
    {
      "time": "2025-10-29",
      "value": 191.23509918212892
    },
    {
      "time": "2025-10-30",
      "value": 190.3776989746094
    },
    {
      "time": "2025-10-31",
      "value": 189.61909912109374
    },
    {
      "time": "2025-11-03",
      "value": 188.76869934082032
    },
    {
      "time": "2025-11-04",
      "value": 187.87649932861328
    },
    {
      "time": "2025-11-05",
      "value": 186.94509948730467
    },
    {
      "time": "2025-11-06",
      "value": 185.99809967041017
    },
    {
      "time": "2025-11-07",
      "value": 185.0138998413086
    },
    {
      "time": "2025-11-10",
      "value": 184.03549987792968
    },
    {
      "time": "2025-11-11",
      "value": 183.21859985351563
    },
    {
      "time": "2025-11-12",
      "value": 182.37419982910157
    },
    {
      "time": "2025-11-13",
      "value": 181.4466000366211
    },
    {
      "time": "2025-11-14",
      "value": 180.53760009765625
    },
    {
      "time": "2025-11-17",
      "value": 179.42390014648439
    },
    {
      "time": "2025-11-18",
      "value": 178.3243002319336
    },
    {
      "time": "2025-11-19",
      "value": 177.2777001953125
    },
    {
      "time": "2025-11-20",
      "value": 176.14670043945313
    },
    {
      "time": "2025-11-21",
      "value": 175.15610046386718
    },
    {
      "time": "2025-11-24",
      "value": 174.1001007080078
    },
    {
      "time": "2025-11-25",
      "value": 173.10570068359374
    },
    {
      "time": "2025-11-26",
      "value": 172.11610046386718
    },
    {
      "time": "2025-11-28",
      "value": 171.22110046386717
    },
    {
      "time": "2025-12-01",
      "value": 170.31090057373046
    },
    {
      "time": "2025-12-02",
      "value": 169.43850067138672
    },
    {
      "time": "2025-12-03",
      "value": 168.6417007446289
    },
    {
      "time": "2025-12-04",
      "value": 167.91890075683594
    },
    {
      "time": "2025-12-05",
      "value": 167.19290069580077
    },
    {
      "time": "2025-12-08",
      "value": 166.4549008178711
    },
    {
      "time": "2025-12-09",
      "value": 165.6599008178711
    },
    {
      "time": "2025-12-10",
      "value": 164.84430084228515
    },
    {
      "time": "2025-12-11",
      "value": 164.13870086669922
    },
    {
      "time": "2025-12-12",
      "value": 163.47530059814454
    },
    {
      "time": "2025-12-15",
      "value": 162.76030059814454
    },
    {
      "time": "2025-12-16",
      "value": 162.12930053710937
    },
    {
      "time": "2025-12-17",
      "value": 161.46870056152343
    },
    {
      "time": "2025-12-18",
      "value": 160.92770080566407
    },
    {
      "time": "2025-12-19",
      "value": 160.3385009765625
    },
    {
      "time": "2025-12-22",
      "value": 159.73530120849608
    },
    {
      "time": "2025-12-23",
      "value": 159.1439013671875
    },
    {
      "time": "2025-12-24",
      "value": 158.5857012939453
    },
    {
      "time": "2025-12-26",
      "value": 158.02150146484374
    },
    {
      "time": "2025-12-29",
      "value": 157.49090118408202
    },
    {
      "time": "2025-12-30",
      "value": 156.94330139160155
    },
    {
      "time": "2025-12-31",
      "value": 156.3823013305664
    },
    {
      "time": "2026-01-02",
      "value": 155.70190155029297
    },
    {
      "time": "2026-01-05",
      "value": 155.0661016845703
    },
    {
      "time": "2026-01-06",
      "value": 154.8343017578125
    },
    {
      "time": "2026-01-07",
      "value": 154.62710174560547
    },
    {
      "time": "2026-01-08",
      "value": 154.49890167236327
    },
    {
      "time": "2026-01-09",
      "value": 154.49950164794922
    },
    {
      "time": "2026-01-12",
      "value": 154.59390167236327
    },
    {
      "time": "2026-01-13",
      "value": 154.5993017578125
    },
    {
      "time": "2026-01-14",
      "value": 154.62670166015624
    },
    {
      "time": "2026-01-15",
      "value": 154.74390167236328
    },
    {
      "time": "2026-01-16",
      "value": 154.8757015991211
    },
    {
      "time": "2026-01-20",
      "value": 154.99530151367188
    },
    {
      "time": "2026-01-21",
      "value": 155.13370147705078
    },
    {
      "time": "2026-01-22",
      "value": 155.30350128173828
    },
    {
      "time": "2026-01-23",
      "value": 155.45850128173828
    },
    {
      "time": "2026-01-26",
      "value": 155.54830139160157
    },
    {
      "time": "2026-01-27",
      "value": 155.57110137939452
    },
    {
      "time": "2026-01-28",
      "value": 155.62090118408204
    },
    {
      "time": "2026-01-29",
      "value": 155.6071011352539
    },
    {
      "time": "2026-01-30",
      "value": 155.6978009033203
    },
    {
      "time": "2026-02-02",
      "value": 155.7524008178711
    },
    {
      "time": "2026-02-03",
      "value": 155.79800079345702
    },
    {
      "time": "2026-02-04",
      "value": 156.0624008178711
    },
    {
      "time": "2026-02-05",
      "value": 156.13840057373048
    },
    {
      "time": "2026-02-06",
      "value": 156.31180053710938
    },
    {
      "time": "2026-02-09",
      "value": 156.5386004638672
    },
    {
      "time": "2026-02-10",
      "value": 156.7006005859375
    },
    {
      "time": "2026-02-11",
      "value": 156.71440032958984
    },
    {
      "time": "2026-02-12",
      "value": 156.60080017089842
    },
    {
      "time": "2026-02-13",
      "value": 156.60720001220704
    },
    {
      "time": "2026-02-17",
      "value": 156.60420013427733
    },
    {
      "time": "2026-02-18",
      "value": 156.64320007324218
    },
    {
      "time": "2026-02-19",
      "value": 156.66600006103516
    },
    {
      "time": "2026-02-20",
      "value": 156.725
    },
    {
      "time": "2026-02-23",
      "value": 156.76420013427733
    },
    {
      "time": "2026-02-24",
      "value": 156.8729998779297
    },
    {
      "time": "2026-02-25",
      "value": 156.91779998779296
    },
    {
      "time": "2026-02-26",
      "value": 156.99320007324218
    },
    {
      "time": "2026-02-27",
      "value": 157.0852001953125
    },
    {
      "time": "2026-03-02",
      "value": 157.10220031738282
    },
    {
      "time": "2026-03-03",
      "value": 157.1006002807617
    },
    {
      "time": "2026-03-04",
      "value": 156.9552001953125
    },
    {
      "time": "2026-03-05",
      "value": 156.85760009765625
    },
    {
      "time": "2026-03-06",
      "value": 156.77399993896483
    },
    {
      "time": "2026-03-09",
      "value": 156.67639984130858
    },
    {
      "time": "2026-03-10",
      "value": 156.53739990234374
    },
    {
      "time": "2026-03-11",
      "value": 156.3079998779297
    },
    {
      "time": "2026-03-12",
      "value": 156.0186001586914
    },
    {
      "time": "2026-03-13",
      "value": 155.72580017089842
    },
    {
      "time": "2026-03-16",
      "value": 155.45440032958984
    },
    {
      "time": "2026-03-17",
      "value": 155.29040008544922
    },
    {
      "time": "2026-03-18",
      "value": 155.04760009765624
    },
    {
      "time": "2026-03-19",
      "value": 154.70680023193358
    },
    {
      "time": "2026-03-20",
      "value": 154.30620025634767
    },
    {
      "time": "2026-03-23",
      "value": 153.93080017089844
    },
    {
      "time": "2026-03-24",
      "value": 153.4698001098633
    },
    {
      "time": "2026-03-25",
      "value": 153.01559997558593
    },
    {
      "time": "2026-03-26",
      "value": 152.6395999145508
    },
    {
      "time": "2026-03-27",
      "value": 152.10940002441407
    },
    {
      "time": "2026-03-30",
      "value": 151.57079986572265
    },
    {
      "time": "2026-03-31",
      "value": 151.105
    },
    {
      "time": "2026-04-01",
      "value": 150.6498001098633
    },
    {
      "time": "2026-04-02",
      "value": 150.22940002441408
    },
    {
      "time": "2026-04-06",
      "value": 149.85840026855467
    },
    {
      "time": "2026-04-07",
      "value": 149.515400390625
    },
    {
      "time": "2026-04-08",
      "value": 149.18820037841797
    },
    {
      "time": "2026-04-09",
      "value": 148.95320037841796
    },
    {
      "time": "2026-04-10",
      "value": 148.70660034179687
    },
    {
      "time": "2026-04-13",
      "value": 148.5718002319336
    },
    {
      "time": "2026-04-14",
      "value": 148.44960021972656
    },
    {
      "time": "2026-04-15",
      "value": 148.3618002319336
    },
    {
      "time": "2026-04-16",
      "value": 148.25300018310546
    },
    {
      "time": "2026-04-17",
      "value": 147.9961999511719
    },
    {
      "time": "2026-04-20",
      "value": 147.82240020751954
    },
    {
      "time": "2026-04-21",
      "value": 147.54080017089845
    },
    {
      "time": "2026-04-22",
      "value": 147.24620025634766
    },
    {
      "time": "2026-04-23",
      "value": 146.99280029296875
    },
    {
      "time": "2026-04-24",
      "value": 146.76960052490233
    },
    {
      "time": "2026-04-27",
      "value": 146.69760070800783
    },
    {
      "time": "2026-04-28",
      "value": 146.46500091552736
    },
    {
      "time": "2026-04-29",
      "value": 146.06060089111327
    },
    {
      "time": "2026-04-30",
      "value": 145.59960083007812
    },
    {
      "time": "2026-05-01",
      "value": 145.12520080566406
    },
    {
      "time": "2026-05-04",
      "value": 144.57040069580077
    },
    {
      "time": "2026-05-05",
      "value": 144.04700073242188
    },
    {
      "time": "2026-05-06",
      "value": 143.59460083007812
    },
    {
      "time": "2026-05-07",
      "value": 143.18460083007812
    },
    {
      "time": "2026-05-08",
      "value": 142.70960083007813
    },
    {
      "time": "2026-05-11",
      "value": 142.18500061035155
    },
    {
      "time": "2026-05-12",
      "value": 141.68960052490235
    },
    {
      "time": "2026-05-13",
      "value": 141.1938006591797
    },
    {
      "time": "2026-05-14",
      "value": 140.7776007080078
    },
    {
      "time": "2026-05-15",
      "value": 140.37540069580078
    },
    {
      "time": "2026-05-18",
      "value": 140.01460083007814
    },
    {
      "time": "2026-05-19",
      "value": 139.5560008239746
    },
    {
      "time": "2026-05-20",
      "value": 139.19800064086914
    },
    {
      "time": "2026-05-21",
      "value": 138.95520065307616
    },
    {
      "time": "2026-05-22",
      "value": 138.749200592041
    },
    {
      "time": "2026-05-26",
      "value": 138.60120040893554
    },
    {
      "time": "2026-05-27",
      "value": 138.4586003112793
    },
    {
      "time": "2026-05-28",
      "value": 138.37720046997072
    },
    {
      "time": "2026-05-29",
      "value": 138.24460037231447
    },
    {
      "time": "2026-06-01",
      "value": 138.16760025024413
    },
    {
      "time": "2026-06-02",
      "value": 138.24760025024415
    },
    {
      "time": "2026-06-03",
      "value": 138.24280044555664
    },
    {
      "time": "2026-06-04",
      "value": 138.3068003845215
    },
    {
      "time": "2026-06-05",
      "value": 138.36520034790038
    },
    {
      "time": "2026-06-08",
      "value": 138.37480026245117
    },
    {
      "time": "2026-06-09",
      "value": 138.54960006713867
    },
    {
      "time": "2026-06-10",
      "value": 138.68419998168946
    },
    {
      "time": "2026-06-11",
      "value": 138.73460006713867
    },
    {
      "time": "2026-06-12",
      "value": 138.83860000610352
    },
    {
      "time": "2026-06-15",
      "value": 138.9184001159668
    },
    {
      "time": "2026-06-16",
      "value": 138.94520004272462
    },
    {
      "time": "2026-06-17",
      "value": 138.84759994506837
    },
    {
      "time": "2026-06-18",
      "value": 138.70759994506835
    },
    {
      "time": "2026-06-22",
      "value": 138.40379989624023
    },
    {
      "time": "2026-06-23",
      "value": 138.1380000305176
    },
    {
      "time": "2026-06-24",
      "value": 137.8757002258301
    },
    {
      "time": "2026-06-25",
      "value": 137.6129002380371
    },
    {
      "time": "2026-06-26",
      "value": 137.44490036010743
    },
    {
      "time": "2026-06-29",
      "value": 137.30230026245118
    },
    {
      "time": "2026-06-30",
      "value": 137.09930038452148
    },
    {
      "time": "2026-07-01",
      "value": 136.96070022583007
    },
    {
      "time": "2026-07-02",
      "value": 136.94100021362306
    },
    {
      "time": "2026-07-06",
      "value": 136.84260025024415
    },
    {
      "time": "2026-07-07",
      "value": 136.75780014038085
    },
    {
      "time": "2026-07-08",
      "value": 136.66379989624022
    },
    {
      "time": "2026-07-09",
      "value": 136.57919998168944
    },
    {
      "time": "2026-07-10",
      "value": 136.58759994506835
    },
    {
      "time": "2026-07-13",
      "value": 136.7715998840332
    },
    {
      "time": "2026-07-14",
      "value": 136.98960006713867
    },
    {
      "time": "2026-07-15",
      "value": 137.278800201416
    },
    {
      "time": "2026-07-16",
      "value": 137.74280044555664
    },
    {
      "time": "2026-07-17",
      "value": 138.1988005065918
    },
    {
      "time": "2026-07-20",
      "value": 138.4840003967285
    },
    {
      "time": "2026-07-21",
      "value": 138.66100021362305
    },
    {
      "time": "2026-07-22",
      "value": 138.8024003601074
    },
    {
      "time": "2026-07-23",
      "value": 138.7984004211426
    },
    {
      "time": "2026-07-24",
      "value": 138.93260055541992
    }
  ],
  "analysis": null
}