{
  "ok": true,
  "cached": false,
  "ticker": "HSY",
  "price": 174.3,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [
    {
      "owner": "HERSHEY TRUST CO TRUSTEE IN TRUST FOR MILTON HERSHEY SCHOOL",
      "title": "",
      "is_csuite": 0,
      "value": 5135061,
      "avg_price": 171.17,
      "filing_date": "2026-07-22"
    },
    {
      "owner": "Voskuil Steven E",
      "title": "SVP, Chief Financial Officer",
      "is_csuite": 1,
      "value": 255000,
      "avg_price": 170,
      "filing_date": "2026-07-21"
    },
    {
      "owner": "HERSHEY TRUST CO TRUSTEE IN TRUST FOR MILTON HERSHEY SCHOOL",
      "title": "",
      "is_csuite": 0,
      "value": 3464498,
      "avg_price": 173.22,
      "filing_date": "2026-07-20"
    }
  ],
  "congress_trades": [
    {
      "name": "Dan Newhouse",
      "slug": "dan-newhouse",
      "txn_type": "S",
      "owner": "SP",
      "txn_date": "2026-07-10",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Scott Scott Franklin",
      "slug": "scott-scott-franklin",
      "txn_type": "S",
      "owner": "DC",
      "txn_date": "2026-02-10",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Scott Scott Franklin",
      "slug": "scott-scott-franklin",
      "txn_type": "S",
      "owner": "SP",
      "txn_date": "2026-02-10",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Scott Scott Franklin",
      "slug": "scott-scott-franklin",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-02-10",
      "amount_min": 50001,
      "amount_max": 100000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Hershey (HSY) Beats Stock Market Upswing: What Investors Need to Know",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/hershey-hsy-beats-stock-market-220003708.html",
      "published": "2026-07-24"
    },
    {
      "title": "3 Reasons HSY is Risky and 1 Stock to Buy Instead",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/3-reasons-hsy-risky-1-234831432.html",
      "published": "2026-07-23"
    },
    {
      "title": "Hershey (HSY) Earnings Expected to Grow: Should You Buy?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/hershey-hsy-earnings-expected-grow-140011020.html",
      "published": "2026-07-23"
    },
    {
      "title": "Evercore ISI Adjusts Price Target on Hershey to $225 From $255, Maintains Outperform Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/evercore-isi-adjusts-price-target-130753461.html",
      "published": "2026-07-23"
    },
    {
      "title": "Hershey Q2 Print Unlikely to Be Meaningful Catalyst, UBS Says",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/hershey-q2-print-unlikely-meaningful-195454077.html",
      "published": "2026-07-22"
    },
    {
      "title": "Stifel Adjusts Price Target on Hershey to $180 From $215, Maintains Hold Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/stifel-adjusts-price-target-hershey-132837590.html",
      "published": "2026-07-22"
    },
    {
      "title": "Barclays Adjusts Price Target on Hershey to $208 From $220, Maintains Equalweight Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/barclays-adjusts-price-target-hershey-110622612.html",
      "published": "2026-07-21"
    },
    {
      "title": "Deutsche Bank Adjusts Hershey Price Target to $190 From $196, Maintains Hold Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/deutsche-bank-adjusts-hershey-price-111319772.html",
      "published": "2026-07-20"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 183.8800048828125,
      "high": 187.66000366210938,
      "low": 182.58999633789062,
      "close": 187.1199951171875,
      "volume": 1943800
    },
    {
      "time": "2025-07-28",
      "open": 185.57000732421875,
      "high": 186.47999572753906,
      "low": 182.41000366210938,
      "close": 184.55999755859375,
      "volume": 1533400
    },
    {
      "time": "2025-07-29",
      "open": 184.24000549316406,
      "high": 186.83999633789062,
      "low": 182.9199981689453,
      "close": 186.22999572753906,
      "volume": 2203900
    },
    {
      "time": "2025-07-30",
      "open": 194,
      "high": 199,
      "low": 188.00999450683594,
      "close": 188.8300018310547,
      "volume": 3009200
    },
    {
      "time": "2025-07-31",
      "open": 186.30999755859375,
      "high": 189.75,
      "low": 185.25,
      "close": 186.1300048828125,
      "volume": 2167800
    },
    {
      "time": "2025-08-01",
      "open": 187.88999938964844,
      "high": 191.1699981689453,
      "low": 187.47999572753906,
      "close": 189.00999450683594,
      "volume": 2072900
    },
    {
      "time": "2025-08-04",
      "open": 188.3699951171875,
      "high": 191.07000732421875,
      "low": 187.80999755859375,
      "close": 190.41000366210938,
      "volume": 1345000
    },
    {
      "time": "2025-08-05",
      "open": 190.3699951171875,
      "high": 192.6699981689453,
      "low": 188.8800048828125,
      "close": 188.94000244140625,
      "volume": 1109100
    },
    {
      "time": "2025-08-06",
      "open": 188.92999267578125,
      "high": 189.82000732421875,
      "low": 186.22000122070312,
      "close": 188.58999633789062,
      "volume": 1062200
    },
    {
      "time": "2025-08-07",
      "open": 188.2899932861328,
      "high": 190.55999755859375,
      "low": 185.00999450683594,
      "close": 187.5,
      "volume": 1977800
    },
    {
      "time": "2025-08-08",
      "open": 187.0500030517578,
      "high": 187.39999389648438,
      "low": 183.44000244140625,
      "close": 184.27000427246094,
      "volume": 1655500
    },
    {
      "time": "2025-08-11",
      "open": 184.6300048828125,
      "high": 184.63999938964844,
      "low": 173.97000122070312,
      "close": 175.4199981689453,
      "volume": 3185000
    },
    {
      "time": "2025-08-12",
      "open": 176.25,
      "high": 177.88999938964844,
      "low": 174.8300018310547,
      "close": 176.47000122070312,
      "volume": 1447200
    },
    {
      "time": "2025-08-13",
      "open": 175.5,
      "high": 180.77000427246094,
      "low": 175.5,
      "close": 180.05999755859375,
      "volume": 1248000
    },
    {
      "time": "2025-08-14",
      "open": 179.2899932861328,
      "high": 181.02999877929688,
      "low": 177.58999633789062,
      "close": 180.25999450683594,
      "volume": 1291000
    },
    {
      "time": "2025-08-15",
      "open": 180.97999572753906,
      "high": 180.97999572753906,
      "low": 176.33999633789062,
      "close": 177.99000549316406,
      "volume": 1290000
    },
    {
      "time": "2025-08-18",
      "open": 178.52999877929688,
      "high": 179.3699951171875,
      "low": 177.2899932861328,
      "close": 178.39999389648438,
      "volume": 1154800
    },
    {
      "time": "2025-08-19",
      "open": 179.0800018310547,
      "high": 182.25,
      "low": 179.02999877929688,
      "close": 180.77000427246094,
      "volume": 1496800
    },
    {
      "time": "2025-08-20",
      "open": 181.9499969482422,
      "high": 185,
      "low": 181.1199951171875,
      "close": 181.58999633789062,
      "volume": 1289000
    },
    {
      "time": "2025-08-21",
      "open": 180.14999389648438,
      "high": 180.36000061035156,
      "low": 178.42999267578125,
      "close": 179.36000061035156,
      "volume": 1171300
    },
    {
      "time": "2025-08-22",
      "open": 180.27000427246094,
      "high": 181.99000549316406,
      "low": 179.39999389648438,
      "close": 181.42999267578125,
      "volume": 1110300
    },
    {
      "time": "2025-08-25",
      "open": 181.07000732421875,
      "high": 181.83999633789062,
      "low": 178.9600067138672,
      "close": 180.67999267578125,
      "volume": 1121300
    },
    {
      "time": "2025-08-26",
      "open": 180.14999389648438,
      "high": 183.57000732421875,
      "low": 179.72999572753906,
      "close": 183.39999389648438,
      "volume": 1325800
    },
    {
      "time": "2025-08-27",
      "open": 182.6999969482422,
      "high": 183.67999267578125,
      "low": 181.1999969482422,
      "close": 181.66000366210938,
      "volume": 882500
    },
    {
      "time": "2025-08-28",
      "open": 180.5800018310547,
      "high": 181.1300048828125,
      "low": 177.74000549316406,
      "close": 179.99000549316406,
      "volume": 1219900
    },
    {
      "time": "2025-08-29",
      "open": 180.16000366210938,
      "high": 184.22000122070312,
      "low": 179.97999572753906,
      "close": 183.75,
      "volume": 1108700
    },
    {
      "time": "2025-09-02",
      "open": 183.97999572753906,
      "high": 186.0399932861328,
      "low": 183.6199951171875,
      "close": 185.77999877929688,
      "volume": 1209900
    },
    {
      "time": "2025-09-03",
      "open": 185.44000244140625,
      "high": 186.4499969482422,
      "low": 182.7899932861328,
      "close": 184.69000244140625,
      "volume": 1112100
    },
    {
      "time": "2025-09-04",
      "open": 184.91000366210938,
      "high": 186.1999969482422,
      "low": 184,
      "close": 185.3000030517578,
      "volume": 733700
    },
    {
      "time": "2025-09-05",
      "open": 185.58999633789062,
      "high": 190.2100067138672,
      "low": 185.1199951171875,
      "close": 185.47999572753906,
      "volume": 1330100
    },
    {
      "time": "2025-09-08",
      "open": 184.6199951171875,
      "high": 188.38999938964844,
      "low": 184.02999877929688,
      "close": 187.52999877929688,
      "volume": 1466200
    },
    {
      "time": "2025-09-09",
      "open": 187.74000549316406,
      "high": 188.85000610351562,
      "low": 187.1999969482422,
      "close": 187.69000244140625,
      "volume": 925000
    },
    {
      "time": "2025-09-10",
      "open": 186.6300048828125,
      "high": 187.36000061035156,
      "low": 182.99000549316406,
      "close": 185.60000610351562,
      "volume": 1336400
    },
    {
      "time": "2025-09-11",
      "open": 186.2100067138672,
      "high": 187.75,
      "low": 185.44000244140625,
      "close": 185.5500030517578,
      "volume": 916000
    },
    {
      "time": "2025-09-12",
      "open": 184.6300048828125,
      "high": 185.6199951171875,
      "low": 183.4499969482422,
      "close": 185.00999450683594,
      "volume": 871500
    },
    {
      "time": "2025-09-15",
      "open": 186.30999755859375,
      "high": 186.92999267578125,
      "low": 184.25999450683594,
      "close": 185.55999755859375,
      "volume": 939500
    },
    {
      "time": "2025-09-16",
      "open": 192.47999572753906,
      "high": 195.35000610351562,
      "low": 188.7100067138672,
      "close": 193.4499969482422,
      "volume": 2815300
    },
    {
      "time": "2025-09-17",
      "open": 193.08999633789062,
      "high": 194.91000366210938,
      "low": 189.9499969482422,
      "close": 191.08999633789062,
      "volume": 1189300
    },
    {
      "time": "2025-09-18",
      "open": 189.1199951171875,
      "high": 190.5,
      "low": 187.5800018310547,
      "close": 189.0800018310547,
      "volume": 1869300
    },
    {
      "time": "2025-09-19",
      "open": 189.22000122070312,
      "high": 190.69000244140625,
      "low": 187.86000061035156,
      "close": 190.17999267578125,
      "volume": 3209100
    },
    {
      "time": "2025-09-22",
      "open": 190.1199951171875,
      "high": 193.4600067138672,
      "low": 188.32000732421875,
      "close": 192.33999633789062,
      "volume": 1718400
    },
    {
      "time": "2025-09-23",
      "open": 191.92999267578125,
      "high": 192.9199981689453,
      "low": 189.82000732421875,
      "close": 190.74000549316406,
      "volume": 1308800
    },
    {
      "time": "2025-09-24",
      "open": 190.8000030517578,
      "high": 192.0800018310547,
      "low": 190.10000610351562,
      "close": 190.88999938964844,
      "volume": 1136400
    },
    {
      "time": "2025-09-25",
      "open": 192.33999633789062,
      "high": 192.33999633789062,
      "low": 185.11000061035156,
      "close": 185.25999450683594,
      "volume": 1356600
    },
    {
      "time": "2025-09-26",
      "open": 185.1199951171875,
      "high": 188.4199981689453,
      "low": 185,
      "close": 188.11000061035156,
      "volume": 1043300
    },
    {
      "time": "2025-09-29",
      "open": 187.6699981689453,
      "high": 188.60000610351562,
      "low": 183.27000427246094,
      "close": 184.11000061035156,
      "volume": 1334700
    },
    {
      "time": "2025-09-30",
      "open": 184.75999450683594,
      "high": 187.66000366210938,
      "low": 183.19000244140625,
      "close": 187.0500030517578,
      "volume": 1074900
    },
    {
      "time": "2025-10-01",
      "open": 187.08999633789062,
      "high": 189.38999938964844,
      "low": 184.4499969482422,
      "close": 188.8300018310547,
      "volume": 1273900
    },
    {
      "time": "2025-10-02",
      "open": 186.99000549316406,
      "high": 189.8800048828125,
      "low": 186.7899932861328,
      "close": 189.02000427246094,
      "volume": 1056700
    },
    {
      "time": "2025-10-03",
      "open": 189,
      "high": 195.33999633789062,
      "low": 188.75999450683594,
      "close": 195.1300048828125,
      "volume": 1678800
    },
    {
      "time": "2025-10-06",
      "open": 195.39999389648438,
      "high": 196.0500030517578,
      "low": 192.91000366210938,
      "close": 195.17999267578125,
      "volume": 1392900
    },
    {
      "time": "2025-10-07",
      "open": 195.99000549316406,
      "high": 197.1199951171875,
      "low": 193.32000732421875,
      "close": 194.38999938964844,
      "volume": 1417700
    },
    {
      "time": "2025-10-08",
      "open": 194.49000549316406,
      "high": 196.58999633789062,
      "low": 193.75999450683594,
      "close": 195.55999755859375,
      "volume": 1013500
    },
    {
      "time": "2025-10-09",
      "open": 195.9199981689453,
      "high": 195.9199981689453,
      "low": 191.10000610351562,
      "close": 192.5800018310547,
      "volume": 1165300
    },
    {
      "time": "2025-10-10",
      "open": 193.7100067138672,
      "high": 195.72000122070312,
      "low": 191.57000732421875,
      "close": 192.1300048828125,
      "volume": 1199100
    },
    {
      "time": "2025-10-13",
      "open": 188.6999969482422,
      "high": 189.6699981689453,
      "low": 186.6199951171875,
      "close": 189.1999969482422,
      "volume": 1577400
    },
    {
      "time": "2025-10-14",
      "open": 188.60000610351562,
      "high": 191.4499969482422,
      "low": 184.52999877929688,
      "close": 189.42999267578125,
      "volume": 1604100
    },
    {
      "time": "2025-10-15",
      "open": 189.63999938964844,
      "high": 191.6300048828125,
      "low": 188.7899932861328,
      "close": 191.60000610351562,
      "volume": 1551300
    },
    {
      "time": "2025-10-16",
      "open": 192.02000427246094,
      "high": 194.2100067138672,
      "low": 186.47000122070312,
      "close": 186.8000030517578,
      "volume": 1508300
    },
    {
      "time": "2025-10-17",
      "open": 188.1699981689453,
      "high": 188.44000244140625,
      "low": 184.88999938964844,
      "close": 187.74000549316406,
      "volume": 3175400
    },
    {
      "time": "2025-10-20",
      "open": 187.52000427246094,
      "high": 189.02999877929688,
      "low": 184.07000732421875,
      "close": 186.2100067138672,
      "volume": 1433300
    },
    {
      "time": "2025-10-21",
      "open": 187.3000030517578,
      "high": 187.52000427246094,
      "low": 185.30999755859375,
      "close": 186.1300048828125,
      "volume": 905700
    },
    {
      "time": "2025-10-22",
      "open": 185.74000549316406,
      "high": 186.1300048828125,
      "low": 181.80999755859375,
      "close": 184.1999969482422,
      "volume": 1254700
    },
    {
      "time": "2025-10-23",
      "open": 184.25,
      "high": 184.75999450683594,
      "low": 180.89999389648438,
      "close": 181.5800018310547,
      "volume": 1139200
    },
    {
      "time": "2025-10-24",
      "open": 182.89999389648438,
      "high": 182.89999389648438,
      "low": 179.30999755859375,
      "close": 179.3800048828125,
      "volume": 1217500
    },
    {
      "time": "2025-10-27",
      "open": 179.9499969482422,
      "high": 181.5,
      "low": 178.94000244140625,
      "close": 181.4499969482422,
      "volume": 1335000
    },
    {
      "time": "2025-10-28",
      "open": 179.66000366210938,
      "high": 182.36000061035156,
      "low": 179.41000366210938,
      "close": 180.25,
      "volume": 1761000
    },
    {
      "time": "2025-10-29",
      "open": 178.72999572753906,
      "high": 179.1699981689453,
      "low": 173.5,
      "close": 175.27999877929688,
      "volume": 3128800
    },
    {
      "time": "2025-10-30",
      "open": 172.1300048828125,
      "high": 172.92999267578125,
      "low": 163.08999633789062,
      "close": 171.16000366210938,
      "volume": 4296700
    },
    {
      "time": "2025-10-31",
      "open": 171.49000549316406,
      "high": 171.7100067138672,
      "low": 166.41000366210938,
      "close": 169.6300048828125,
      "volume": 2500700
    },
    {
      "time": "2025-11-03",
      "open": 168.22000122070312,
      "high": 168.66000366210938,
      "low": 161.42999267578125,
      "close": 162.30999755859375,
      "volume": 2657100
    },
    {
      "time": "2025-11-04",
      "open": 162.4199981689453,
      "high": 166.8800048828125,
      "low": 161.6699981689453,
      "close": 165.9499969482422,
      "volume": 2084300
    },
    {
      "time": "2025-11-05",
      "open": 166.13999938964844,
      "high": 170.22000122070312,
      "low": 165.30999755859375,
      "close": 169.8800048828125,
      "volume": 2199000
    },
    {
      "time": "2025-11-06",
      "open": 168.64999389648438,
      "high": 170.3000030517578,
      "low": 167.2899932861328,
      "close": 167.63999938964844,
      "volume": 1612500
    },
    {
      "time": "2025-11-07",
      "open": 168.77999877929688,
      "high": 171.38999938964844,
      "low": 168,
      "close": 170.61000061035156,
      "volume": 1260900
    },
    {
      "time": "2025-11-10",
      "open": 169.86000061035156,
      "high": 169.91000366210938,
      "low": 164.02000427246094,
      "close": 168.91000366210938,
      "volume": 2248200
    },
    {
      "time": "2025-11-11",
      "open": 170.00999450683594,
      "high": 174.33999633789062,
      "low": 169.83999633789062,
      "close": 172.72000122070312,
      "volume": 2037500
    },
    {
      "time": "2025-11-12",
      "open": 173.52999877929688,
      "high": 179.44000244140625,
      "low": 173.38999938964844,
      "close": 178.25999450683594,
      "volume": 2426700
    },
    {
      "time": "2025-11-13",
      "open": 178.22000122070312,
      "high": 181.44000244140625,
      "low": 177.69000244140625,
      "close": 178.13999938964844,
      "volume": 1924700
    },
    {
      "time": "2025-11-14",
      "open": 179.24000549316406,
      "high": 180.5500030517578,
      "low": 177.1699981689453,
      "close": 179.1999969482422,
      "volume": 1595700
    },
    {
      "time": "2025-11-17",
      "open": 180.32000732421875,
      "high": 184.60000610351562,
      "low": 178.8699951171875,
      "close": 179,
      "volume": 2295000
    },
    {
      "time": "2025-11-18",
      "open": 179.11000061035156,
      "high": 184.55999755859375,
      "low": 178.86000061035156,
      "close": 182.92999267578125,
      "volume": 2216000
    },
    {
      "time": "2025-11-19",
      "open": 181.91000366210938,
      "high": 183.00999450683594,
      "low": 181.41000366210938,
      "close": 182.47999572753906,
      "volume": 1374100
    },
    {
      "time": "2025-11-20",
      "open": 181.64999389648438,
      "high": 185.0800018310547,
      "low": 180.9499969482422,
      "close": 182.66000366210938,
      "volume": 1511700
    },
    {
      "time": "2025-11-21",
      "open": 184.10000610351562,
      "high": 187,
      "low": 181.8300018310547,
      "close": 186,
      "volume": 1874400
    },
    {
      "time": "2025-11-24",
      "open": 186.2899932861328,
      "high": 187.94000244140625,
      "low": 185.11000061035156,
      "close": 185.8000030517578,
      "volume": 2821600
    },
    {
      "time": "2025-11-25",
      "open": 186.22000122070312,
      "high": 186.9600067138672,
      "low": 185.39999389648438,
      "close": 186.75,
      "volume": 1341900
    },
    {
      "time": "2025-11-26",
      "open": 188.38999938964844,
      "high": 189.0500030517578,
      "low": 187.0399932861328,
      "close": 188.1999969482422,
      "volume": 1061900
    },
    {
      "time": "2025-11-28",
      "open": 188,
      "high": 189.49000549316406,
      "low": 187.5,
      "close": 188.0800018310547,
      "volume": 527700
    },
    {
      "time": "2025-12-01",
      "open": 187.72999572753906,
      "high": 187.99000549316406,
      "low": 184.9199981689453,
      "close": 185.0800018310547,
      "volume": 1289200
    },
    {
      "time": "2025-12-02",
      "open": 184.47999572753906,
      "high": 185,
      "low": 180.2100067138672,
      "close": 182.77000427246094,
      "volume": 1648200
    },
    {
      "time": "2025-12-03",
      "open": 183.6300048828125,
      "high": 185.42999267578125,
      "low": 180.4499969482422,
      "close": 180.6300048828125,
      "volume": 1437200
    },
    {
      "time": "2025-12-04",
      "open": 181.99000549316406,
      "high": 182.5800018310547,
      "low": 179.42999267578125,
      "close": 182.4600067138672,
      "volume": 1295300
    },
    {
      "time": "2025-12-05",
      "open": 181.52999877929688,
      "high": 183.25,
      "low": 180.55999755859375,
      "close": 182.3000030517578,
      "volume": 1084300
    },
    {
      "time": "2025-12-08",
      "open": 181.2899932861328,
      "high": 182.27000427246094,
      "low": 179.16000366210938,
      "close": 180.77999877929688,
      "volume": 1824400
    },
    {
      "time": "2025-12-09",
      "open": 180.94000244140625,
      "high": 181.6199951171875,
      "low": 175.57000732421875,
      "close": 178.77999877929688,
      "volume": 1333900
    },
    {
      "time": "2025-12-10",
      "open": 179.1300048828125,
      "high": 180.88999938964844,
      "low": 178.32000732421875,
      "close": 180.05999755859375,
      "volume": 2083600
    },
    {
      "time": "2025-12-11",
      "open": 180.69000244140625,
      "high": 182.60000610351562,
      "low": 180,
      "close": 181.5800018310547,
      "volume": 1058300
    },
    {
      "time": "2025-12-12",
      "open": 182.0399932861328,
      "high": 183.6999969482422,
      "low": 180.97000122070312,
      "close": 181.8300018310547,
      "volume": 1020100
    },
    {
      "time": "2025-12-15",
      "open": 186.4499969482422,
      "high": 188.6300048828125,
      "low": 184.3800048828125,
      "close": 188.11000061035156,
      "volume": 2213100
    },
    {
      "time": "2025-12-16",
      "open": 189,
      "high": 189.85000610351562,
      "low": 186.85000610351562,
      "close": 188.14999389648438,
      "volume": 1475900
    },
    {
      "time": "2025-12-17",
      "open": 188.82000732421875,
      "high": 190.19000244140625,
      "low": 187.69000244140625,
      "close": 188.94000244140625,
      "volume": 1069600
    },
    {
      "time": "2025-12-18",
      "open": 188.50999450683594,
      "high": 190.0399932861328,
      "low": 186.83999633789062,
      "close": 188.16000366210938,
      "volume": 1022600
    },
    {
      "time": "2025-12-19",
      "open": 188.10000610351562,
      "high": 191.14999389648438,
      "low": 187.2100067138672,
      "close": 189.25999450683594,
      "volume": 3558700
    },
    {
      "time": "2025-12-22",
      "open": 187.55999755859375,
      "high": 188,
      "low": 184.08999633789062,
      "close": 186.3800048828125,
      "volume": 1354400
    },
    {
      "time": "2025-12-23",
      "open": 185,
      "high": 185,
      "low": 178.8000030517578,
      "close": 182.6199951171875,
      "volume": 1750200
    },
    {
      "time": "2025-12-24",
      "open": 183.08999633789062,
      "high": 184.9600067138672,
      "low": 182.61000061035156,
      "close": 184.8000030517578,
      "volume": 458500
    },
    {
      "time": "2025-12-26",
      "open": 184.5800018310547,
      "high": 185.1199951171875,
      "low": 183.5800018310547,
      "close": 184.1999969482422,
      "volume": 814700
    },
    {
      "time": "2025-12-29",
      "open": 184.36000061035156,
      "high": 184.61000061035156,
      "low": 180.3000030517578,
      "close": 180.77000427246094,
      "volume": 1869800
    },
    {
      "time": "2025-12-30",
      "open": 180.5500030517578,
      "high": 183.3000030517578,
      "low": 180.2100067138672,
      "close": 182.19000244140625,
      "volume": 1008000
    },
    {
      "time": "2025-12-31",
      "open": 182.19000244140625,
      "high": 183.74000549316406,
      "low": 181.80999755859375,
      "close": 181.97999572753906,
      "volume": 924600
    },
    {
      "time": "2026-01-02",
      "open": 181.97999572753906,
      "high": 184.44000244140625,
      "low": 180.72000122070312,
      "close": 182.41000366210938,
      "volume": 1192500
    },
    {
      "time": "2026-01-05",
      "open": 184.10000610351562,
      "high": 185,
      "low": 179.77999877929688,
      "close": 179.99000549316406,
      "volume": 1689700
    },
    {
      "time": "2026-01-06",
      "open": 180.05999755859375,
      "high": 182.39999389648438,
      "low": 179.22999572753906,
      "close": 179.27999877929688,
      "volume": 1775200
    },
    {
      "time": "2026-01-07",
      "open": 182.10000610351562,
      "high": 183.27000427246094,
      "low": 179.91000366210938,
      "close": 180.07000732421875,
      "volume": 2120500
    },
    {
      "time": "2026-01-08",
      "open": 179,
      "high": 185.42999267578125,
      "low": 178.64999389648438,
      "close": 184.75,
      "volume": 1412800
    },
    {
      "time": "2026-01-09",
      "open": 184.8699951171875,
      "high": 190.42999267578125,
      "low": 184,
      "close": 189.07000732421875,
      "volume": 1855600
    },
    {
      "time": "2026-01-12",
      "open": 190.6699981689453,
      "high": 194.88999938964844,
      "low": 190.39999389648438,
      "close": 193.1300048828125,
      "volume": 1766900
    },
    {
      "time": "2026-01-13",
      "open": 193.10000610351562,
      "high": 196.66000366210938,
      "low": 192.9600067138672,
      "close": 195.2899932861328,
      "volume": 1826300
    },
    {
      "time": "2026-01-14",
      "open": 195.7100067138672,
      "high": 200.5,
      "low": 193.1699981689453,
      "close": 199.1199951171875,
      "volume": 1888400
    },
    {
      "time": "2026-01-15",
      "open": 198.00999450683594,
      "high": 201.72000122070312,
      "low": 197.6999969482422,
      "close": 201.07000732421875,
      "volume": 1294400
    },
    {
      "time": "2026-01-16",
      "open": 200.42999267578125,
      "high": 201.86000061035156,
      "low": 196.22999572753906,
      "close": 197.75999450683594,
      "volume": 3971900
    },
    {
      "time": "2026-01-20",
      "open": 198.6699981689453,
      "high": 201.50999450683594,
      "low": 196.3300018310547,
      "close": 198.8699951171875,
      "volume": 2228600
    },
    {
      "time": "2026-01-21",
      "open": 197.6699981689453,
      "high": 198.3300018310547,
      "low": 194.14999389648438,
      "close": 196.07000732421875,
      "volume": 2099900
    },
    {
      "time": "2026-01-22",
      "open": 195.5399932861328,
      "high": 196.16000366210938,
      "low": 190.5399932861328,
      "close": 190.64999389648438,
      "volume": 1688400
    },
    {
      "time": "2026-01-23",
      "open": 191.36000061035156,
      "high": 192.75999450683594,
      "low": 189.11000061035156,
      "close": 191.1999969482422,
      "volume": 2524500
    },
    {
      "time": "2026-01-26",
      "open": 191.8699951171875,
      "high": 192.00999450683594,
      "low": 188.8800048828125,
      "close": 189.97000122070312,
      "volume": 1491600
    },
    {
      "time": "2026-01-27",
      "open": 189.75999450683594,
      "high": 191.91000366210938,
      "low": 188.7899932861328,
      "close": 191.6300048828125,
      "volume": 1258100
    },
    {
      "time": "2026-01-28",
      "open": 191.6300048828125,
      "high": 193.0399932861328,
      "low": 189.36000061035156,
      "close": 192,
      "volume": 1301600
    },
    {
      "time": "2026-01-29",
      "open": 193.25999450683594,
      "high": 195.6999969482422,
      "low": 189.85000610351562,
      "close": 190.5399932861328,
      "volume": 1963400
    },
    {
      "time": "2026-01-30",
      "open": 190.32000732421875,
      "high": 194.7899932861328,
      "low": 189.47999572753906,
      "close": 194.75,
      "volume": 1401500
    },
    {
      "time": "2026-02-02",
      "open": 197.33999633789062,
      "high": 198.17999267578125,
      "low": 193.6999969482422,
      "close": 198.00999450683594,
      "volume": 1672800
    },
    {
      "time": "2026-02-03",
      "open": 196.19000244140625,
      "high": 204.41000366210938,
      "low": 195.72000122070312,
      "close": 201.47000122070312,
      "volume": 2037100
    },
    {
      "time": "2026-02-04",
      "open": 203.13999938964844,
      "high": 205.9600067138672,
      "low": 202,
      "close": 205.7899932861328,
      "volume": 3342400
    },
    {
      "time": "2026-02-05",
      "open": 218.85000610351562,
      "high": 225.5500030517578,
      "low": 215.89999389648438,
      "close": 224.3800048828125,
      "volume": 5700300
    },
    {
      "time": "2026-02-06",
      "open": 225.60000610351562,
      "high": 234.42999267578125,
      "low": 225.60000610351562,
      "close": 231.52999877929688,
      "volume": 3831000
    },
    {
      "time": "2026-02-09",
      "open": 232.17999267578125,
      "high": 234.8699951171875,
      "low": 230.0399932861328,
      "close": 230.5399932861328,
      "volume": 2482400
    },
    {
      "time": "2026-02-10",
      "open": 230.5,
      "high": 231.58999633789062,
      "low": 227.2899932861328,
      "close": 229,
      "volume": 2958000
    },
    {
      "time": "2026-02-11",
      "open": 228.7100067138672,
      "high": 232.0399932861328,
      "low": 227,
      "close": 230.85000610351562,
      "volume": 3268700
    },
    {
      "time": "2026-02-12",
      "open": 231.02999877929688,
      "high": 232.75999450683594,
      "low": 226.08999633789062,
      "close": 226.25999450683594,
      "volume": 2447100
    },
    {
      "time": "2026-02-13",
      "open": 227.0500030517578,
      "high": 227.1999969482422,
      "low": 221.36000061035156,
      "close": 222.5800018310547,
      "volume": 2200300
    },
    {
      "time": "2026-02-17",
      "open": 221.0800018310547,
      "high": 222.05999755859375,
      "low": 214.6199951171875,
      "close": 219.39999389648438,
      "volume": 2696900
    },
    {
      "time": "2026-02-18",
      "open": 219.66000366210938,
      "high": 222.25,
      "low": 215.61000061035156,
      "close": 222.0399932861328,
      "volume": 2469000
    },
    {
      "time": "2026-02-19",
      "open": 222.66000366210938,
      "high": 223.49000549316406,
      "low": 218.75,
      "close": 219.91000366210938,
      "volume": 1618100
    },
    {
      "time": "2026-02-20",
      "open": 220.74000549316406,
      "high": 222.3000030517578,
      "low": 217.47999572753906,
      "close": 221.77000427246094,
      "volume": 2742400
    },
    {
      "time": "2026-02-23",
      "open": 220.3699951171875,
      "high": 227.8000030517578,
      "low": 218.14999389648438,
      "close": 226.07000732421875,
      "volume": 1889700
    },
    {
      "time": "2026-02-24",
      "open": 225.8300018310547,
      "high": 230.47999572753906,
      "low": 225.8300018310547,
      "close": 230.2100067138672,
      "volume": 1618900
    },
    {
      "time": "2026-02-25",
      "open": 229.5399932861328,
      "high": 231.14999389648438,
      "low": 225.55999755859375,
      "close": 229.63999938964844,
      "volume": 1666300
    },
    {
      "time": "2026-02-26",
      "open": 230.42999267578125,
      "high": 232.60000610351562,
      "low": 229.75,
      "close": 231.5,
      "volume": 1422300
    },
    {
      "time": "2026-02-27",
      "open": 232.1699981689453,
      "high": 236.77999877929688,
      "low": 232.1699981689453,
      "close": 236.27999877929688,
      "volume": 2289800
    },
    {
      "time": "2026-03-02",
      "open": 235.42999267578125,
      "high": 239.47999572753906,
      "low": 234.74000549316406,
      "close": 235.69000244140625,
      "volume": 1073100
    },
    {
      "time": "2026-03-03",
      "open": 234.0399932861328,
      "high": 236.66000366210938,
      "low": 232.74000549316406,
      "close": 234.16000366210938,
      "volume": 1168400
    },
    {
      "time": "2026-03-04",
      "open": 234.9600067138672,
      "high": 236.02000427246094,
      "low": 230.17999267578125,
      "close": 232.0500030517578,
      "volume": 1249100
    },
    {
      "time": "2026-03-05",
      "open": 229.2100067138672,
      "high": 229.83999633789062,
      "low": 225.22000122070312,
      "close": 226.5800018310547,
      "volume": 1763000
    },
    {
      "time": "2026-03-06",
      "open": 225.61000061035156,
      "high": 227.2899932861328,
      "low": 224.02999877929688,
      "close": 224.99000549316406,
      "volume": 1270200
    },
    {
      "time": "2026-03-09",
      "open": 223.8800048828125,
      "high": 224.9199981689453,
      "low": 220.22000122070312,
      "close": 222.77999877929688,
      "volume": 2150400
    },
    {
      "time": "2026-03-10",
      "open": 219.77999877929688,
      "high": 222.25,
      "low": 216.5800018310547,
      "close": 219,
      "volume": 1569200
    },
    {
      "time": "2026-03-11",
      "open": 218.0800018310547,
      "high": 219.13999938964844,
      "low": 214.85000610351562,
      "close": 217.85000610351562,
      "volume": 1283500
    },
    {
      "time": "2026-03-12",
      "open": 217.00999450683594,
      "high": 219.69000244140625,
      "low": 214.66000366210938,
      "close": 215.5,
      "volume": 1423300
    },
    {
      "time": "2026-03-13",
      "open": 218.3000030517578,
      "high": 219.99000549316406,
      "low": 216.22000122070312,
      "close": 217.08999633789062,
      "volume": 1160500
    },
    {
      "time": "2026-03-16",
      "open": 219.22000122070312,
      "high": 221.3800048828125,
      "low": 218.00999450683594,
      "close": 220.11000061035156,
      "volume": 1403300
    },
    {
      "time": "2026-03-17",
      "open": 220.92999267578125,
      "high": 221.02000427246094,
      "low": 214.80999755859375,
      "close": 217.7100067138672,
      "volume": 1183800
    },
    {
      "time": "2026-03-18",
      "open": 216.7100067138672,
      "high": 218.1699981689453,
      "low": 212.2100067138672,
      "close": 212.72000122070312,
      "volume": 1813200
    },
    {
      "time": "2026-03-19",
      "open": 212.19000244140625,
      "high": 212.7100067138672,
      "low": 209.1300048828125,
      "close": 210.5800018310547,
      "volume": 2274900
    },
    {
      "time": "2026-03-20",
      "open": 211.69000244140625,
      "high": 212.3699951171875,
      "low": 208.97999572753906,
      "close": 210.13999938964844,
      "volume": 5666500
    },
    {
      "time": "2026-03-23",
      "open": 211.3000030517578,
      "high": 216.38999938964844,
      "low": 210.25999450683594,
      "close": 215.1699981689453,
      "volume": 1712600
    },
    {
      "time": "2026-03-24",
      "open": 214.27999877929688,
      "high": 217.38999938964844,
      "low": 212.3000030517578,
      "close": 215.1999969482422,
      "volume": 1171300
    },
    {
      "time": "2026-03-25",
      "open": 215.83999633789062,
      "high": 217.63999938964844,
      "low": 212.17999267578125,
      "close": 217,
      "volume": 1171000
    },
    {
      "time": "2026-03-26",
      "open": 215.27999877929688,
      "high": 217.16000366210938,
      "low": 209.9499969482422,
      "close": 210.42999267578125,
      "volume": 2009700
    },
    {
      "time": "2026-03-27",
      "open": 210.92999267578125,
      "high": 216.0800018310547,
      "low": 210.4499969482422,
      "close": 213.72999572753906,
      "volume": 1715000
    },
    {
      "time": "2026-03-30",
      "open": 213.5500030517578,
      "high": 215.27999877929688,
      "low": 211.3800048828125,
      "close": 213.5500030517578,
      "volume": 1617300
    },
    {
      "time": "2026-03-31",
      "open": 215.07000732421875,
      "high": 215.19000244140625,
      "low": 205.5399932861328,
      "close": 207.88999938964844,
      "volume": 2473200
    },
    {
      "time": "2026-04-01",
      "open": 203.38999938964844,
      "high": 205.2100067138672,
      "low": 199.6199951171875,
      "close": 202.88999938964844,
      "volume": 2245600
    },
    {
      "time": "2026-04-02",
      "open": 202.8000030517578,
      "high": 206.49000549316406,
      "low": 200.8300018310547,
      "close": 206.19000244140625,
      "volume": 1686200
    },
    {
      "time": "2026-04-06",
      "open": 205.4499969482422,
      "high": 208.83999633789062,
      "low": 204.99000549316406,
      "close": 207.97000122070312,
      "volume": 1474500
    },
    {
      "time": "2026-04-07",
      "open": 207.63999938964844,
      "high": 208.83999633789062,
      "low": 205.9499969482422,
      "close": 206.97999572753906,
      "volume": 1781900
    },
    {
      "time": "2026-04-08",
      "open": 207.32000732421875,
      "high": 209.02000427246094,
      "low": 206.27000427246094,
      "close": 208.99000549316406,
      "volume": 1283800
    },
    {
      "time": "2026-04-09",
      "open": 207.60000610351562,
      "high": 210.9199981689453,
      "low": 207,
      "close": 210.83999633789062,
      "volume": 1489500
    },
    {
      "time": "2026-04-10",
      "open": 210.7899932861328,
      "high": 211.08999633789062,
      "low": 202.19000244140625,
      "close": 202.30999755859375,
      "volume": 1885400
    },
    {
      "time": "2026-04-13",
      "open": 200.24000549316406,
      "high": 201.3699951171875,
      "low": 196.85000610351562,
      "close": 197.61000061035156,
      "volume": 2357700
    },
    {
      "time": "2026-04-14",
      "open": 196.1199951171875,
      "high": 200.38999938964844,
      "low": 193.92999267578125,
      "close": 197.67999267578125,
      "volume": 2588300
    },
    {
      "time": "2026-04-15",
      "open": 196.6699981689453,
      "high": 197.52999877929688,
      "low": 191.74000549316406,
      "close": 191.88999938964844,
      "volume": 2131200
    },
    {
      "time": "2026-04-16",
      "open": 192,
      "high": 193.2899932861328,
      "low": 190.72000122070312,
      "close": 191.36000061035156,
      "volume": 1740600
    },
    {
      "time": "2026-04-17",
      "open": 190.1699981689453,
      "high": 194.91000366210938,
      "low": 189.64999389648438,
      "close": 192.6300048828125,
      "volume": 3200800
    },
    {
      "time": "2026-04-20",
      "open": 194.10000610351562,
      "high": 195.67999267578125,
      "low": 191.05999755859375,
      "close": 191.4499969482422,
      "volume": 2084400
    },
    {
      "time": "2026-04-21",
      "open": 191.24000549316406,
      "high": 191.9499969482422,
      "low": 188.22000122070312,
      "close": 188.7100067138672,
      "volume": 1258400
    },
    {
      "time": "2026-04-22",
      "open": 188.5500030517578,
      "high": 189.9600067138672,
      "low": 187.75999450683594,
      "close": 188.64999389648438,
      "volume": 1421500
    },
    {
      "time": "2026-04-23",
      "open": 189.67999267578125,
      "high": 193.5,
      "low": 189.6199951171875,
      "close": 192.10000610351562,
      "volume": 1637800
    },
    {
      "time": "2026-04-24",
      "open": 191.6300048828125,
      "high": 193.07000732421875,
      "low": 190.0800018310547,
      "close": 191.47999572753906,
      "volume": 1607700
    },
    {
      "time": "2026-04-27",
      "open": 191.55999755859375,
      "high": 192.80999755859375,
      "low": 186.14999389648438,
      "close": 186.49000549316406,
      "volume": 2413600
    },
    {
      "time": "2026-04-28",
      "open": 188.99000549316406,
      "high": 189.8000030517578,
      "low": 186.58999633789062,
      "close": 187.9199981689453,
      "volume": 1784800
    },
    {
      "time": "2026-04-29",
      "open": 188.5,
      "high": 190.08999633789062,
      "low": 187.02999877929688,
      "close": 189.16000366210938,
      "volume": 2464400
    },
    {
      "time": "2026-04-30",
      "open": 187.22000122070312,
      "high": 189.42999267578125,
      "low": 181.4499969482422,
      "close": 185.74000549316406,
      "volume": 3217000
    },
    {
      "time": "2026-05-01",
      "open": 186.58999633789062,
      "high": 188.0800018310547,
      "low": 180.17999267578125,
      "close": 182.33999633789062,
      "volume": 1794100
    },
    {
      "time": "2026-05-04",
      "open": 181.5399932861328,
      "high": 183,
      "low": 180.39999389648438,
      "close": 182.00999450683594,
      "volume": 1714600
    },
    {
      "time": "2026-05-05",
      "open": 181.6699981689453,
      "high": 186.38999938964844,
      "low": 181.63999938964844,
      "close": 184.91000366210938,
      "volume": 1702200
    },
    {
      "time": "2026-05-06",
      "open": 185.35000610351562,
      "high": 187.5500030517578,
      "low": 184.1300048828125,
      "close": 186.41000366210938,
      "volume": 2400100
    },
    {
      "time": "2026-05-07",
      "open": 185.4600067138672,
      "high": 187.35000610351562,
      "low": 182.83999633789062,
      "close": 187.05999755859375,
      "volume": 1833400
    },
    {
      "time": "2026-05-08",
      "open": 187,
      "high": 187.77000427246094,
      "low": 184.75999450683594,
      "close": 185.94000244140625,
      "volume": 1587800
    },
    {
      "time": "2026-05-11",
      "open": 185.75999450683594,
      "high": 189.69000244140625,
      "low": 183.69000244140625,
      "close": 189.22999572753906,
      "volume": 2315900
    },
    {
      "time": "2026-05-12",
      "open": 190.4499969482422,
      "high": 192.6300048828125,
      "low": 188.5500030517578,
      "close": 191.91000366210938,
      "volume": 1829800
    },
    {
      "time": "2026-05-13",
      "open": 191.41000366210938,
      "high": 196.5800018310547,
      "low": 190.35000610351562,
      "close": 195.6699981689453,
      "volume": 3303200
    },
    {
      "time": "2026-05-14",
      "open": 196.49000549316406,
      "high": 196.5800018310547,
      "low": 189.8300018310547,
      "close": 190.32000732421875,
      "volume": 1592000
    },
    {
      "time": "2026-05-15",
      "open": 190.3800048828125,
      "high": 190.64999389648438,
      "low": 186.17999267578125,
      "close": 186.97999572753906,
      "volume": 1599500
    },
    {
      "time": "2026-05-18",
      "open": 186.25,
      "high": 191.8699951171875,
      "low": 186.25,
      "close": 191.72999572753906,
      "volume": 1678200
    },
    {
      "time": "2026-05-19",
      "open": 192.24000549316406,
      "high": 195.91000366210938,
      "low": 189.8000030517578,
      "close": 192.8000030517578,
      "volume": 2043500
    },
    {
      "time": "2026-05-20",
      "open": 191.67999267578125,
      "high": 192.1199951171875,
      "low": 188,
      "close": 190.83999633789062,
      "volume": 1615300
    },
    {
      "time": "2026-05-21",
      "open": 188.5800018310547,
      "high": 192.77000427246094,
      "low": 186.75,
      "close": 190.38999938964844,
      "volume": 1572400
    },
    {
      "time": "2026-05-22",
      "open": 190.55999755859375,
      "high": 195.07000732421875,
      "low": 190.50999450683594,
      "close": 194.77999877929688,
      "volume": 1621000
    },
    {
      "time": "2026-05-26",
      "open": 196,
      "high": 196.0800018310547,
      "low": 190.1999969482422,
      "close": 191.1199951171875,
      "volume": 2139200
    },
    {
      "time": "2026-05-27",
      "open": 194.6999969482422,
      "high": 200,
      "low": 194.27999877929688,
      "close": 197.82000732421875,
      "volume": 1957300
    },
    {
      "time": "2026-05-28",
      "open": 197.22000122070312,
      "high": 198.44000244140625,
      "low": 195.72000122070312,
      "close": 197.0399932861328,
      "volume": 1359400
    },
    {
      "time": "2026-05-29",
      "open": 195.3300018310547,
      "high": 196.3300018310547,
      "low": 193.00999450683594,
      "close": 194.02999877929688,
      "volume": 2836900
    },
    {
      "time": "2026-06-01",
      "open": 192.3000030517578,
      "high": 193,
      "low": 183.5399932861328,
      "close": 186.39999389648438,
      "volume": 1890100
    },
    {
      "time": "2026-06-02",
      "open": 186.86000061035156,
      "high": 187.1699981689453,
      "low": 182,
      "close": 184.08999633789062,
      "volume": 1297400
    },
    {
      "time": "2026-06-03",
      "open": 184.19000244140625,
      "high": 188.1300048828125,
      "low": 182.3000030517578,
      "close": 183.1999969482422,
      "volume": 1518800
    },
    {
      "time": "2026-06-04",
      "open": 185.6999969482422,
      "high": 186.25999450683594,
      "low": 180.07000732421875,
      "close": 182.7100067138672,
      "volume": 1563800
    },
    {
      "time": "2026-06-05",
      "open": 184.49000549316406,
      "high": 187.42999267578125,
      "low": 183.36000061035156,
      "close": 184.5800018310547,
      "volume": 1618300
    },
    {
      "time": "2026-06-08",
      "open": 183.38999938964844,
      "high": 183.38999938964844,
      "low": 175.5800018310547,
      "close": 175.89999389648438,
      "volume": 2666100
    },
    {
      "time": "2026-06-09",
      "open": 176.50999450683594,
      "high": 177.3000030517578,
      "low": 173.75,
      "close": 175.83999633789062,
      "volume": 2191900
    },
    {
      "time": "2026-06-10",
      "open": 176.3000030517578,
      "high": 178.3800048828125,
      "low": 173.8800048828125,
      "close": 176.61000061035156,
      "volume": 1986800
    },
    {
      "time": "2026-06-11",
      "open": 176.14999389648438,
      "high": 181.85000610351562,
      "low": 175.9600067138672,
      "close": 180.83999633789062,
      "volume": 2210400
    },
    {
      "time": "2026-06-12",
      "open": 182.27000427246094,
      "high": 183.6999969482422,
      "low": 180.91000366210938,
      "close": 181.66000366210938,
      "volume": 1486100
    },
    {
      "time": "2026-06-15",
      "open": 181.66000366210938,
      "high": 182.32000732421875,
      "low": 178.0399932861328,
      "close": 181.11000061035156,
      "volume": 2984100
    },
    {
      "time": "2026-06-16",
      "open": 181.25999450683594,
      "high": 184.47000122070312,
      "low": 181.10000610351562,
      "close": 182.52000427246094,
      "volume": 2888400
    },
    {
      "time": "2026-06-17",
      "open": 181,
      "high": 183.14999389648438,
      "low": 172.4600067138672,
      "close": 175.30999755859375,
      "volume": 3822600
    },
    {
      "time": "2026-06-18",
      "open": 173.42999267578125,
      "high": 174.41000366210938,
      "low": 171.10000610351562,
      "close": 172.6300048828125,
      "volume": 4124200
    },
    {
      "time": "2026-06-22",
      "open": 171,
      "high": 173.6999969482422,
      "low": 167.77000427246094,
      "close": 170.88999938964844,
      "volume": 3287800
    },
    {
      "time": "2026-06-23",
      "open": 174.67999267578125,
      "high": 179.41000366210938,
      "low": 173.41000366210938,
      "close": 179.27000427246094,
      "volume": 2860900
    },
    {
      "time": "2026-06-24",
      "open": 180,
      "high": 183.55999755859375,
      "low": 180,
      "close": 183.0399932861328,
      "volume": 2485700
    },
    {
      "time": "2026-06-25",
      "open": 182.99000549316406,
      "high": 182.99000549316406,
      "low": 176.6300048828125,
      "close": 176.67999267578125,
      "volume": 2117900
    },
    {
      "time": "2026-06-26",
      "open": 177.6199951171875,
      "high": 179.74000549316406,
      "low": 176.6699981689453,
      "close": 179.11000061035156,
      "volume": 2029400
    },
    {
      "time": "2026-06-29",
      "open": 179.9499969482422,
      "high": 181.6699981689453,
      "low": 178.82000732421875,
      "close": 181.5800018310547,
      "volume": 1354000
    },
    {
      "time": "2026-06-30",
      "open": 178.75999450683594,
      "high": 179.39999389648438,
      "low": 174.91000366210938,
      "close": 175.4499969482422,
      "volume": 2221500
    },
    {
      "time": "2026-07-01",
      "open": 175.22000122070312,
      "high": 180.9499969482422,
      "low": 175.22000122070312,
      "close": 178.6699981689453,
      "volume": 2573400
    },
    {
      "time": "2026-07-02",
      "open": 180.3699951171875,
      "high": 183.24000549316406,
      "low": 179.02999877929688,
      "close": 182.13999938964844,
      "volume": 2372200
    },
    {
      "time": "2026-07-06",
      "open": 182.11000061035156,
      "high": 183.3800048828125,
      "low": 176.6699981689453,
      "close": 177.50999450683594,
      "volume": 2527800
    },
    {
      "time": "2026-07-07",
      "open": 180.3699951171875,
      "high": 182.11000061035156,
      "low": 175.4199981689453,
      "close": 175.9499969482422,
      "volume": 2088200
    },
    {
      "time": "2026-07-08",
      "open": 176.5,
      "high": 177.2100067138672,
      "low": 173.5399932861328,
      "close": 174.41000366210938,
      "volume": 1864400
    },
    {
      "time": "2026-07-09",
      "open": 173.08999633789062,
      "high": 174.02999877929688,
      "low": 170.85000610351562,
      "close": 171.64999389648438,
      "volume": 2644100
    },
    {
      "time": "2026-07-10",
      "open": 172.0800018310547,
      "high": 174.3000030517578,
      "low": 171.2100067138672,
      "close": 173.66000366210938,
      "volume": 2420500
    },
    {
      "time": "2026-07-13",
      "open": 172.4499969482422,
      "high": 177.63999938964844,
      "low": 171.8800048828125,
      "close": 175.24000549316406,
      "volume": 1959400
    },
    {
      "time": "2026-07-14",
      "open": 174.5,
      "high": 175.25999450683594,
      "low": 169.92999267578125,
      "close": 171.4600067138672,
      "volume": 1375000
    },
    {
      "time": "2026-07-15",
      "open": 170.1999969482422,
      "high": 172.77000427246094,
      "low": 169.49000549316406,
      "close": 170.27000427246094,
      "volume": 1251800
    },
    {
      "time": "2026-07-16",
      "open": 171.35000610351562,
      "high": 176.52000427246094,
      "low": 170.97999572753906,
      "close": 174.72000122070312,
      "volume": 1375900
    },
    {
      "time": "2026-07-17",
      "open": 176.88999938964844,
      "high": 177.66000366210938,
      "low": 170.88999938964844,
      "close": 171.4199981689453,
      "volume": 1097400
    },
    {
      "time": "2026-07-20",
      "open": 170,
      "high": 172.8300018310547,
      "low": 168.75,
      "close": 171.6999969482422,
      "volume": 2040000
    },
    {
      "time": "2026-07-21",
      "open": 169.5399932861328,
      "high": 172.1300048828125,
      "low": 169.5,
      "close": 170.6300048828125,
      "volume": 1186300
    },
    {
      "time": "2026-07-22",
      "open": 171.14999389648438,
      "high": 172.75,
      "low": 170.58999633789062,
      "close": 172.3300018310547,
      "volume": 1064000
    },
    {
      "time": "2026-07-23",
      "open": 170,
      "high": 172.4600067138672,
      "low": 169.25,
      "close": 172.13999938964844,
      "volume": 2113100
    },
    {
      "time": "2026-07-24",
      "open": 172.99000549316406,
      "high": 175.55999755859375,
      "low": 172.1699981689453,
      "close": 174.3000030517578,
      "volume": 1954580
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 185.5257995605469
    },
    {
      "time": "2025-10-06",
      "value": 185.68699951171874
    },
    {
      "time": "2025-10-07",
      "value": 185.88359954833984
    },
    {
      "time": "2025-10-08",
      "value": 186.07019958496093
    },
    {
      "time": "2025-10-09",
      "value": 186.14519958496095
    },
    {
      "time": "2025-10-10",
      "value": 186.26519958496092
    },
    {
      "time": "2025-10-13",
      "value": 186.26899963378906
    },
    {
      "time": "2025-10-14",
      "value": 186.2493994140625
    },
    {
      "time": "2025-10-15",
      "value": 186.3025994873047
    },
    {
      "time": "2025-10-16",
      "value": 186.26679962158204
    },
    {
      "time": "2025-10-17",
      "value": 186.27159973144532
    },
    {
      "time": "2025-10-20",
      "value": 186.31039978027343
    },
    {
      "time": "2025-10-21",
      "value": 186.52459991455078
    },
    {
      "time": "2025-10-22",
      "value": 186.67919982910155
    },
    {
      "time": "2025-10-23",
      "value": 186.70959991455078
    },
    {
      "time": "2025-10-24",
      "value": 186.6920001220703
    },
    {
      "time": "2025-10-27",
      "value": 186.76119995117188
    },
    {
      "time": "2025-10-28",
      "value": 186.79820007324219
    },
    {
      "time": "2025-10-29",
      "value": 186.6883999633789
    },
    {
      "time": "2025-10-30",
      "value": 186.47980010986328
    },
    {
      "time": "2025-10-31",
      "value": 186.2852001953125
    },
    {
      "time": "2025-11-03",
      "value": 185.90280029296875
    },
    {
      "time": "2025-11-04",
      "value": 185.60820037841796
    },
    {
      "time": "2025-11-05",
      "value": 185.33780059814453
    },
    {
      "time": "2025-11-06",
      "value": 185.05740051269532
    },
    {
      "time": "2025-11-07",
      "value": 184.86980041503907
    },
    {
      "time": "2025-11-10",
      "value": 184.57300048828125
    },
    {
      "time": "2025-11-11",
      "value": 184.31180053710938
    },
    {
      "time": "2025-11-12",
      "value": 184.18320037841798
    },
    {
      "time": "2025-11-13",
      "value": 184.0400003051758
    },
    {
      "time": "2025-11-14",
      "value": 183.91440032958985
    },
    {
      "time": "2025-11-17",
      "value": 183.7438003540039
    },
    {
      "time": "2025-11-18",
      "value": 183.6486001586914
    },
    {
      "time": "2025-11-19",
      "value": 183.58619995117186
    },
    {
      "time": "2025-11-20",
      "value": 183.52839996337892
    },
    {
      "time": "2025-11-21",
      "value": 183.54820007324219
    },
    {
      "time": "2025-11-24",
      "value": 183.55300018310547
    },
    {
      "time": "2025-11-25",
      "value": 183.41900024414062
    },
    {
      "time": "2025-11-26",
      "value": 183.36120025634764
    },
    {
      "time": "2025-11-28",
      "value": 183.34120025634766
    },
    {
      "time": "2025-12-01",
      "value": 183.23920043945313
    },
    {
      "time": "2025-12-02",
      "value": 183.04780059814453
    },
    {
      "time": "2025-12-03",
      "value": 182.8456005859375
    },
    {
      "time": "2025-12-04",
      "value": 182.67700073242187
    },
    {
      "time": "2025-12-05",
      "value": 182.6178009033203
    },
    {
      "time": "2025-12-08",
      "value": 182.4712008666992
    },
    {
      "time": "2025-12-09",
      "value": 182.36460083007813
    },
    {
      "time": "2025-12-10",
      "value": 182.22480072021483
    },
    {
      "time": "2025-12-11",
      "value": 182.07980072021485
    },
    {
      "time": "2025-12-12",
      "value": 181.93600067138672
    },
    {
      "time": "2025-12-15",
      "value": 181.7956005859375
    },
    {
      "time": "2025-12-16",
      "value": 181.65500061035155
    },
    {
      "time": "2025-12-17",
      "value": 181.5460006713867
    },
    {
      "time": "2025-12-18",
      "value": 181.39800079345704
    },
    {
      "time": "2025-12-19",
      "value": 181.33160064697265
    },
    {
      "time": "2025-12-22",
      "value": 181.21660064697267
    },
    {
      "time": "2025-12-23",
      "value": 181.08500061035156
    },
    {
      "time": "2025-12-24",
      "value": 180.9924008178711
    },
    {
      "time": "2025-12-26",
      "value": 180.84440063476563
    },
    {
      "time": "2025-12-29",
      "value": 180.7238006591797
    },
    {
      "time": "2025-12-30",
      "value": 180.61280059814453
    },
    {
      "time": "2025-12-31",
      "value": 180.52820037841798
    },
    {
      "time": "2026-01-02",
      "value": 180.4538003540039
    },
    {
      "time": "2026-01-05",
      "value": 180.36960052490235
    },
    {
      "time": "2026-01-06",
      "value": 180.3236004638672
    },
    {
      "time": "2026-01-07",
      "value": 180.33740051269533
    },
    {
      "time": "2026-01-08",
      "value": 180.40340057373047
    },
    {
      "time": "2026-01-09",
      "value": 180.57980072021485
    },
    {
      "time": "2026-01-12",
      "value": 180.93680084228515
    },
    {
      "time": "2026-01-13",
      "value": 181.41940063476562
    },
    {
      "time": "2026-01-14",
      "value": 182.00920043945314
    },
    {
      "time": "2026-01-15",
      "value": 182.78440063476563
    },
    {
      "time": "2026-01-16",
      "value": 183.4206005859375
    },
    {
      "time": "2026-01-20",
      "value": 184.000400390625
    },
    {
      "time": "2026-01-21",
      "value": 184.5690005493164
    },
    {
      "time": "2026-01-22",
      "value": 184.96980041503906
    },
    {
      "time": "2026-01-23",
      "value": 185.4156002807617
    },
    {
      "time": "2026-01-26",
      "value": 185.7606002807617
    },
    {
      "time": "2026-01-27",
      "value": 186.02800048828124
    },
    {
      "time": "2026-01-28",
      "value": 186.30520050048827
    },
    {
      "time": "2026-01-29",
      "value": 186.5320004272461
    },
    {
      "time": "2026-01-30",
      "value": 186.8470004272461
    },
    {
      "time": "2026-02-02",
      "value": 187.14860046386718
    },
    {
      "time": "2026-02-03",
      "value": 187.52840057373047
    },
    {
      "time": "2026-02-04",
      "value": 187.99100036621093
    },
    {
      "time": "2026-02-05",
      "value": 188.7586004638672
    },
    {
      "time": "2026-02-06",
      "value": 189.67320037841796
    },
    {
      "time": "2026-02-09",
      "value": 190.54900024414061
    },
    {
      "time": "2026-02-10",
      "value": 191.36500030517578
    },
    {
      "time": "2026-02-11",
      "value": 192.220400390625
    },
    {
      "time": "2026-02-12",
      "value": 193.04400024414062
    },
    {
      "time": "2026-02-13",
      "value": 193.8402001953125
    },
    {
      "time": "2026-02-17",
      "value": 194.61559997558595
    },
    {
      "time": "2026-02-18",
      "value": 195.40719970703125
    },
    {
      "time": "2026-02-19",
      "value": 196.15939971923828
    },
    {
      "time": "2026-02-20",
      "value": 196.97919982910156
    },
    {
      "time": "2026-02-23",
      "value": 197.925
    },
    {
      "time": "2026-02-24",
      "value": 198.92800018310547
    },
    {
      "time": "2026-02-25",
      "value": 199.88920013427733
    },
    {
      "time": "2026-02-26",
      "value": 200.88260009765625
    },
    {
      "time": "2026-02-27",
      "value": 201.84600006103517
    },
    {
      "time": "2026-03-02",
      "value": 202.7968002319336
    },
    {
      "time": "2026-03-03",
      "value": 203.70120025634765
    },
    {
      "time": "2026-03-04",
      "value": 204.57900024414062
    },
    {
      "time": "2026-03-05",
      "value": 205.325400390625
    },
    {
      "time": "2026-03-06",
      "value": 206.09760040283203
    },
    {
      "time": "2026-03-09",
      "value": 206.9008004760742
    },
    {
      "time": "2026-03-10",
      "value": 207.58480041503907
    },
    {
      "time": "2026-03-11",
      "value": 208.25780059814454
    },
    {
      "time": "2026-03-12",
      "value": 208.9524005126953
    },
    {
      "time": "2026-03-13",
      "value": 209.650400390625
    },
    {
      "time": "2026-03-16",
      "value": 210.41300048828126
    },
    {
      "time": "2026-03-17",
      "value": 211.1190005493164
    },
    {
      "time": "2026-03-18",
      "value": 211.77360046386718
    },
    {
      "time": "2026-03-19",
      "value": 212.39960052490235
    },
    {
      "time": "2026-03-20",
      "value": 213.00100036621095
    },
    {
      "time": "2026-03-23",
      "value": 213.60940032958985
    },
    {
      "time": "2026-03-24",
      "value": 214.1320001220703
    },
    {
      "time": "2026-03-25",
      "value": 214.60940002441407
    },
    {
      "time": "2026-03-26",
      "value": 214.91220001220702
    },
    {
      "time": "2026-03-27",
      "value": 215.20440002441407
    },
    {
      "time": "2026-03-30",
      "value": 215.45399993896484
    },
    {
      "time": "2026-03-31",
      "value": 215.6566000366211
    },
    {
      "time": "2026-04-01",
      "value": 215.7370001220703
    },
    {
      "time": "2026-04-02",
      "value": 215.93940002441406
    },
    {
      "time": "2026-04-06",
      "value": 216.28580017089843
    },
    {
      "time": "2026-04-07",
      "value": 216.60140014648437
    },
    {
      "time": "2026-04-08",
      "value": 216.9818002319336
    },
    {
      "time": "2026-04-09",
      "value": 217.36600006103515
    },
    {
      "time": "2026-04-10",
      "value": 217.57220001220702
    },
    {
      "time": "2026-04-13",
      "value": 217.7136001586914
    },
    {
      "time": "2026-04-14",
      "value": 217.77220001220704
    },
    {
      "time": "2026-04-15",
      "value": 217.6498001098633
    },
    {
      "time": "2026-04-16",
      "value": 217.44760009765625
    },
    {
      "time": "2026-04-17",
      "value": 217.18440032958983
    },
    {
      "time": "2026-04-20",
      "value": 216.52580017089844
    },
    {
      "time": "2026-04-21",
      "value": 215.66940032958985
    },
    {
      "time": "2026-04-22",
      "value": 214.83160034179687
    },
    {
      "time": "2026-04-23",
      "value": 214.09360046386718
    },
    {
      "time": "2026-04-24",
      "value": 213.30620025634767
    },
    {
      "time": "2026-04-27",
      "value": 212.51080047607422
    },
    {
      "time": "2026-04-28",
      "value": 211.81760040283203
    },
    {
      "time": "2026-04-29",
      "value": 211.21280059814453
    },
    {
      "time": "2026-04-30",
      "value": 210.48680084228516
    },
    {
      "time": "2026-05-01",
      "value": 209.7354006958008
    },
    {
      "time": "2026-05-04",
      "value": 208.9402005004883
    },
    {
      "time": "2026-05-05",
      "value": 208.1170004272461
    },
    {
      "time": "2026-05-06",
      "value": 207.24100036621093
    },
    {
      "time": "2026-05-07",
      "value": 206.38940032958985
    },
    {
      "time": "2026-05-08",
      "value": 205.47820037841797
    },
    {
      "time": "2026-05-11",
      "value": 204.53720031738283
    },
    {
      "time": "2026-05-12",
      "value": 203.66160034179688
    },
    {
      "time": "2026-05-13",
      "value": 202.8918002319336
    },
    {
      "time": "2026-05-14",
      "value": 202.0572003173828
    },
    {
      "time": "2026-05-15",
      "value": 201.2652001953125
    },
    {
      "time": "2026-05-18",
      "value": 200.6
    },
    {
      "time": "2026-05-19",
      "value": 200.00040008544923
    },
    {
      "time": "2026-05-20",
      "value": 199.43720001220703
    },
    {
      "time": "2026-05-21",
      "value": 198.8879998779297
    },
    {
      "time": "2026-05-22",
      "value": 198.47359985351562
    },
    {
      "time": "2026-05-26",
      "value": 197.95419982910155
    },
    {
      "time": "2026-05-27",
      "value": 197.5083999633789
    },
    {
      "time": "2026-05-28",
      "value": 197.09499969482422
    },
    {
      "time": "2026-05-29",
      "value": 196.72119964599608
    },
    {
      "time": "2026-06-01",
      "value": 196.2375994873047
    },
    {
      "time": "2026-06-02",
      "value": 195.71659942626954
    },
    {
      "time": "2026-06-03",
      "value": 195.07719940185547
    },
    {
      "time": "2026-06-04",
      "value": 194.42739959716798
    },
    {
      "time": "2026-06-05",
      "value": 193.77899963378906
    },
    {
      "time": "2026-06-08",
      "value": 193.08839965820312
    },
    {
      "time": "2026-06-09",
      "value": 192.33059967041015
    },
    {
      "time": "2026-06-10",
      "value": 191.59179962158203
    },
    {
      "time": "2026-06-11",
      "value": 191.05079956054686
    },
    {
      "time": "2026-06-12",
      "value": 190.62619964599608
    },
    {
      "time": "2026-06-15",
      "value": 190.124599609375
    },
    {
      "time": "2026-06-16",
      "value": 189.61559967041015
    },
    {
      "time": "2026-06-17",
      "value": 188.98219970703124
    },
    {
      "time": "2026-06-18",
      "value": 188.25499969482422
    },
    {
      "time": "2026-06-22",
      "value": 187.45599975585938
    },
    {
      "time": "2026-06-23",
      "value": 186.99519989013672
    },
    {
      "time": "2026-06-24",
      "value": 186.70379974365235
    },
    {
      "time": "2026-06-25",
      "value": 186.28379974365234
    },
    {
      "time": "2026-06-26",
      "value": 186.0281997680664
    },
    {
      "time": "2026-06-29",
      "value": 185.83259979248047
    },
    {
      "time": "2026-06-30",
      "value": 185.48899963378906
    },
    {
      "time": "2026-07-01",
      "value": 185.23339965820313
    },
    {
      "time": "2026-07-02",
      "value": 185.10199951171876
    },
    {
      "time": "2026-07-06",
      "value": 184.8791995239258
    },
    {
      "time": "2026-07-07",
      "value": 184.5561993408203
    },
    {
      "time": "2026-07-08",
      "value": 184.2147994995117
    },
    {
      "time": "2026-07-09",
      "value": 183.91799926757812
    },
    {
      "time": "2026-07-10",
      "value": 183.63279937744142
    },
    {
      "time": "2026-07-13",
      "value": 183.3543994140625
    },
    {
      "time": "2026-07-14",
      "value": 183.06879943847656
    },
    {
      "time": "2026-07-15",
      "value": 182.82739959716798
    },
    {
      "time": "2026-07-16",
      "value": 182.68159973144532
    },
    {
      "time": "2026-07-17",
      "value": 182.41179962158202
    },
    {
      "time": "2026-07-20",
      "value": 182.1175994873047
    },
    {
      "time": "2026-07-21",
      "value": 181.78899963378908
    },
    {
      "time": "2026-07-22",
      "value": 181.51679962158204
    },
    {
      "time": "2026-07-23",
      "value": 181.1749996948242
    },
    {
      "time": "2026-07-24",
      "value": 180.8227996826172
    }
  ],
  "analysis": null
}