{
  "ok": true,
  "cached": false,
  "ticker": "J",
  "price": 134.56,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Tim Walberg",
      "slug": "tim-walberg",
      "txn_type": "P",
      "owner": "JT",
      "txn_date": "2025-02-07",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "This Boom Is for the AI-Anxious. 10 Ways to Cash In.",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/bf387f59-0c34-3737-9e81-3f053af60b37/this-boom-is-for-the.html",
      "published": "2026-07-23"
    },
    {
      "title": "J vs. WMS: Which Stock Is the Better Value Option?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/j-vs-wms-stock-better-154003807.html",
      "published": "2026-07-22"
    },
    {
      "title": "RBC Lifts Price Target on Jacobs Solutions to $171 From $169, Keeps Outperform Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/rbc-lifts-price-target-jacobs-103252060.html",
      "published": "2026-07-22"
    },
    {
      "title": "Jacobs Solutions (J) Contract Momentum Puts Its Valuation Back In Focus",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/jacobs-solutions-j-contract-momentum-140901322.html",
      "published": "2026-07-21"
    },
    {
      "title": "Why Is J Stock Rising Today?",
      "publisher": "Stocktwits",
      "link": "https://finance.yahoo.com/m/43fcbe27-3f6d-3d8c-b926-5a75c737bea7/why-is-j-stock-rising-today%3F.html",
      "published": "2026-07-21"
    },
    {
      "title": "Jacobs Solutions to Provide Planning, Consenting Services for Proposed Nuclear Projects in UK",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/energy/articles/jacobs-solutions-planning-consenting-services-102625902.html",
      "published": "2026-07-21"
    },
    {
      "title": "Jacobs appointed by Great British Energy – Nuclear to support planning for new UK nuclear projects",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/energy/articles/jacobs-appointed-great-british-energy-080000043.html",
      "published": "2026-07-21"
    },
    {
      "title": "Jacobs Solutions (J) Stock May Be A Bargain On Cash Flow But Full On Earnings",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/jacobs-solutions-j-stock-may-061140436.html",
      "published": "2026-07-21"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 142.57000732421875,
      "high": 143.5800018310547,
      "low": 141.72999572753906,
      "close": 143.4499969482422,
      "volume": 358800
    },
    {
      "time": "2025-07-28",
      "open": 143.9499969482422,
      "high": 144.49000549316406,
      "low": 142.32000732421875,
      "close": 143.27999877929688,
      "volume": 502500
    },
    {
      "time": "2025-07-29",
      "open": 144.41000366210938,
      "high": 144.41000366210938,
      "low": 142.10000610351562,
      "close": 142.7899932861328,
      "volume": 1146000
    },
    {
      "time": "2025-07-30",
      "open": 142.7899932861328,
      "high": 142.94000244140625,
      "low": 140.5500030517578,
      "close": 141.39999389648438,
      "volume": 735500
    },
    {
      "time": "2025-07-31",
      "open": 140.94000244140625,
      "high": 142.38999938964844,
      "low": 140.2100067138672,
      "close": 141.8699951171875,
      "volume": 1070800
    },
    {
      "time": "2025-08-01",
      "open": 139.5500030517578,
      "high": 140.5,
      "low": 136.80999755859375,
      "close": 139.0800018310547,
      "volume": 1043900
    },
    {
      "time": "2025-08-04",
      "open": 139.10000610351562,
      "high": 140.35000610351562,
      "low": 138.75,
      "close": 139.9199981689453,
      "volume": 1071700
    },
    {
      "time": "2025-08-05",
      "open": 136.91000366210938,
      "high": 145.9199981689453,
      "low": 134,
      "close": 145.2100067138672,
      "volume": 1485900
    },
    {
      "time": "2025-08-06",
      "open": 146,
      "high": 147.9199981689453,
      "low": 144.75999450683594,
      "close": 146.9499969482422,
      "volume": 1083400
    },
    {
      "time": "2025-08-07",
      "open": 148.91000366210938,
      "high": 149,
      "low": 146.42999267578125,
      "close": 146.97999572753906,
      "volume": 586300
    },
    {
      "time": "2025-08-08",
      "open": 147.0399932861328,
      "high": 148.80999755859375,
      "low": 146.77999877929688,
      "close": 148.16000366210938,
      "volume": 517100
    },
    {
      "time": "2025-08-11",
      "open": 148.4499969482422,
      "high": 149.1999969482422,
      "low": 147.3000030517578,
      "close": 147.85000610351562,
      "volume": 623600
    },
    {
      "time": "2025-08-12",
      "open": 148.41000366210938,
      "high": 149.8300018310547,
      "low": 147.58999633789062,
      "close": 149.80999755859375,
      "volume": 513600
    },
    {
      "time": "2025-08-13",
      "open": 149.86000061035156,
      "high": 152.39999389648438,
      "low": 149.57000732421875,
      "close": 152.17999267578125,
      "volume": 637800
    },
    {
      "time": "2025-08-14",
      "open": 151.35000610351562,
      "high": 151.41000366210938,
      "low": 148.10000610351562,
      "close": 148.3300018310547,
      "volume": 739200
    },
    {
      "time": "2025-08-15",
      "open": 148.55999755859375,
      "high": 148.55999755859375,
      "low": 147.1699981689453,
      "close": 147.9499969482422,
      "volume": 626300
    },
    {
      "time": "2025-08-18",
      "open": 148.1300048828125,
      "high": 148.57000732421875,
      "low": 146.77000427246094,
      "close": 146.7899932861328,
      "volume": 581500
    },
    {
      "time": "2025-08-19",
      "open": 146.9199981689453,
      "high": 148.1699981689453,
      "low": 146.9199981689453,
      "close": 147.75999450683594,
      "volume": 567200
    },
    {
      "time": "2025-08-20",
      "open": 147.47999572753906,
      "high": 148.17999267578125,
      "low": 145.85000610351562,
      "close": 146.5399932861328,
      "volume": 513900
    },
    {
      "time": "2025-08-21",
      "open": 145.8800048828125,
      "high": 147.63999938964844,
      "low": 145.3300018310547,
      "close": 147.32000732421875,
      "volume": 427500
    },
    {
      "time": "2025-08-22",
      "open": 147.61000061035156,
      "high": 150.24000549316406,
      "low": 147.61000061035156,
      "close": 148.49000549316406,
      "volume": 525200
    },
    {
      "time": "2025-08-25",
      "open": 148.16000366210938,
      "high": 148.9499969482422,
      "low": 147.02999877929688,
      "close": 147.10000610351562,
      "volume": 617800
    },
    {
      "time": "2025-08-26",
      "open": 147.07000732421875,
      "high": 148.4600067138672,
      "low": 146.77999877929688,
      "close": 148.13999938964844,
      "volume": 1678200
    },
    {
      "time": "2025-08-27",
      "open": 148.0399932861328,
      "high": 149.32000732421875,
      "low": 147.9499969482422,
      "close": 148.36000061035156,
      "volume": 454800
    },
    {
      "time": "2025-08-28",
      "open": 148.6300048828125,
      "high": 148.9199981689453,
      "low": 146.52999877929688,
      "close": 146.91000366210938,
      "volume": 426100
    },
    {
      "time": "2025-08-29",
      "open": 146.9499969482422,
      "high": 147.50999450683594,
      "low": 145.85000610351562,
      "close": 146.22999572753906,
      "volume": 481300
    },
    {
      "time": "2025-09-02",
      "open": 145.11000061035156,
      "high": 145.60000610351562,
      "low": 143.63999938964844,
      "close": 145.22999572753906,
      "volume": 490900
    },
    {
      "time": "2025-09-03",
      "open": 144.7899932861328,
      "high": 145.60000610351562,
      "low": 143.2100067138672,
      "close": 143.3699951171875,
      "volume": 517500
    },
    {
      "time": "2025-09-04",
      "open": 143.8699951171875,
      "high": 143.97000122070312,
      "low": 142.89999389648438,
      "close": 143.74000549316406,
      "volume": 750500
    },
    {
      "time": "2025-09-05",
      "open": 144.22999572753906,
      "high": 145.52999877929688,
      "low": 143.05999755859375,
      "close": 145.4199981689453,
      "volume": 655700
    },
    {
      "time": "2025-09-08",
      "open": 145.27000427246094,
      "high": 145.4199981689453,
      "low": 143.99000549316406,
      "close": 144.75999450683594,
      "volume": 500000
    },
    {
      "time": "2025-09-09",
      "open": 144.75999450683594,
      "high": 144.85000610351562,
      "low": 143.35000610351562,
      "close": 143.7100067138672,
      "volume": 848400
    },
    {
      "time": "2025-09-10",
      "open": 143.8800048828125,
      "high": 145.13999938964844,
      "low": 143.74000549316406,
      "close": 144.7100067138672,
      "volume": 679100
    },
    {
      "time": "2025-09-11",
      "open": 144.77999877929688,
      "high": 149.0399932861328,
      "low": 144.6300048828125,
      "close": 148.74000549316406,
      "volume": 691700
    },
    {
      "time": "2025-09-12",
      "open": 147.72000122070312,
      "high": 148.92999267578125,
      "low": 146.6199951171875,
      "close": 146.6999969482422,
      "volume": 736200
    },
    {
      "time": "2025-09-15",
      "open": 146.6999969482422,
      "high": 147.99000549316406,
      "low": 146.35000610351562,
      "close": 146.74000549316406,
      "volume": 620400
    },
    {
      "time": "2025-09-16",
      "open": 146.91000366210938,
      "high": 147.49000549316406,
      "low": 145.3300018310547,
      "close": 146.16000366210938,
      "volume": 611600
    },
    {
      "time": "2025-09-17",
      "open": 146.75,
      "high": 149.52999877929688,
      "low": 145.64999389648438,
      "close": 147.3000030517578,
      "volume": 614100
    },
    {
      "time": "2025-09-18",
      "open": 147.57000732421875,
      "high": 150.30999755859375,
      "low": 147.11000061035156,
      "close": 149.6300048828125,
      "volume": 653900
    },
    {
      "time": "2025-09-19",
      "open": 149.60000610351562,
      "high": 149.88999938964844,
      "low": 147.97000122070312,
      "close": 149.1699981689453,
      "volume": 1635700
    },
    {
      "time": "2025-09-22",
      "open": 148.8800048828125,
      "high": 151.1199951171875,
      "low": 148.02000427246094,
      "close": 150.61000061035156,
      "volume": 584700
    },
    {
      "time": "2025-09-23",
      "open": 150.92999267578125,
      "high": 152.07000732421875,
      "low": 147.47000122070312,
      "close": 147.86000061035156,
      "volume": 715800
    },
    {
      "time": "2025-09-24",
      "open": 148.47000122070312,
      "high": 149.05999755859375,
      "low": 147.42999267578125,
      "close": 147.4600067138672,
      "volume": 487500
    },
    {
      "time": "2025-09-25",
      "open": 146.47000122070312,
      "high": 147.47999572753906,
      "low": 144.64999389648438,
      "close": 146.27999877929688,
      "volume": 616000
    },
    {
      "time": "2025-09-26",
      "open": 147.11000061035156,
      "high": 148.69000244140625,
      "low": 146.0800018310547,
      "close": 147.86000061035156,
      "volume": 404600
    },
    {
      "time": "2025-09-29",
      "open": 149.0399932861328,
      "high": 149.13999938964844,
      "low": 148.1999969482422,
      "close": 148.4600067138672,
      "volume": 533000
    },
    {
      "time": "2025-09-30",
      "open": 148.4600067138672,
      "high": 150.27000427246094,
      "low": 147.52000427246094,
      "close": 149.86000061035156,
      "volume": 915100
    },
    {
      "time": "2025-10-01",
      "open": 149.25999450683594,
      "high": 153.3800048828125,
      "low": 149.11000061035156,
      "close": 152.49000549316406,
      "volume": 850700
    },
    {
      "time": "2025-10-02",
      "open": 152.4499969482422,
      "high": 154.36000061035156,
      "low": 151.22999572753906,
      "close": 153.99000549316406,
      "volume": 923200
    },
    {
      "time": "2025-10-03",
      "open": 153.99000549316406,
      "high": 155.89999389648438,
      "low": 153.3800048828125,
      "close": 154.60000610351562,
      "volume": 824000
    },
    {
      "time": "2025-10-06",
      "open": 155.02000427246094,
      "high": 155.82000732421875,
      "low": 154.1199951171875,
      "close": 155.00999450683594,
      "volume": 719300
    },
    {
      "time": "2025-10-07",
      "open": 155.52999877929688,
      "high": 157.17999267578125,
      "low": 154.74000549316406,
      "close": 155.30999755859375,
      "volume": 932700
    },
    {
      "time": "2025-10-08",
      "open": 156.4600067138672,
      "high": 157.44000244140625,
      "low": 155.5,
      "close": 157.36000061035156,
      "volume": 678000
    },
    {
      "time": "2025-10-09",
      "open": 157.5,
      "high": 157.88999938964844,
      "low": 154.60000610351562,
      "close": 155.44000244140625,
      "volume": 1019900
    },
    {
      "time": "2025-10-10",
      "open": 156.0800018310547,
      "high": 156.60000610351562,
      "low": 150.85000610351562,
      "close": 151.1300048828125,
      "volume": 808400
    },
    {
      "time": "2025-10-13",
      "open": 152.39999389648438,
      "high": 154.25,
      "low": 152.0399932861328,
      "close": 153.91000366210938,
      "volume": 890600
    },
    {
      "time": "2025-10-14",
      "open": 152,
      "high": 158.0399932861328,
      "low": 151.9600067138672,
      "close": 158.02000427246094,
      "volume": 1007500
    },
    {
      "time": "2025-10-15",
      "open": 159.1699981689453,
      "high": 161.99000549316406,
      "low": 158.7100067138672,
      "close": 160.6300048828125,
      "volume": 1191500
    },
    {
      "time": "2025-10-16",
      "open": 161.1999969482422,
      "high": 161.47999572753906,
      "low": 155.05999755859375,
      "close": 156.07000732421875,
      "volume": 1158300
    },
    {
      "time": "2025-10-17",
      "open": 155.85000610351562,
      "high": 156.6300048828125,
      "low": 154.35000610351562,
      "close": 155.38999938964844,
      "volume": 1682400
    },
    {
      "time": "2025-10-20",
      "open": 156.91000366210938,
      "high": 164.6300048828125,
      "low": 156.0500030517578,
      "close": 162.57000732421875,
      "volume": 2883700
    },
    {
      "time": "2025-10-21",
      "open": 162.5800018310547,
      "high": 166.22000122070312,
      "low": 161.99000549316406,
      "close": 164.44000244140625,
      "volume": 1906100
    },
    {
      "time": "2025-10-22",
      "open": 163.5800018310547,
      "high": 164.27000427246094,
      "low": 157.38999938964844,
      "close": 157.6999969482422,
      "volume": 1451300
    },
    {
      "time": "2025-10-23",
      "open": 158.5399932861328,
      "high": 161.5399932861328,
      "low": 158.5399932861328,
      "close": 160.77000427246094,
      "volume": 889700
    },
    {
      "time": "2025-10-24",
      "open": 162.25,
      "high": 168.44000244140625,
      "low": 157.50999450683594,
      "close": 159.58999633789062,
      "volume": 3083500
    },
    {
      "time": "2025-10-27",
      "open": 161.2899932861328,
      "high": 161.75,
      "low": 159.42999267578125,
      "close": 161,
      "volume": 1646300
    },
    {
      "time": "2025-10-28",
      "open": 161.00999450683594,
      "high": 161.00999450683594,
      "low": 157.5800018310547,
      "close": 158.30999755859375,
      "volume": 1017700
    },
    {
      "time": "2025-10-29",
      "open": 158.72000122070312,
      "high": 160.3699951171875,
      "low": 157.32000732421875,
      "close": 158.36000061035156,
      "volume": 753700
    },
    {
      "time": "2025-10-30",
      "open": 157.83999633789062,
      "high": 160.8699951171875,
      "low": 157.6199951171875,
      "close": 158.22000122070312,
      "volume": 738300
    },
    {
      "time": "2025-10-31",
      "open": 157.99000549316406,
      "high": 159.33999633789062,
      "low": 155.72999572753906,
      "close": 155.80999755859375,
      "volume": 1331000
    },
    {
      "time": "2025-11-03",
      "open": 156.10000610351562,
      "high": 156.10000610351562,
      "low": 153.2100067138672,
      "close": 154.25,
      "volume": 1079700
    },
    {
      "time": "2025-11-04",
      "open": 153.35000610351562,
      "high": 155.6699981689453,
      "low": 152.3699951171875,
      "close": 154.57000732421875,
      "volume": 745900
    },
    {
      "time": "2025-11-05",
      "open": 154.44000244140625,
      "high": 156.89999389648438,
      "low": 154,
      "close": 155.99000549316406,
      "volume": 607200
    },
    {
      "time": "2025-11-06",
      "open": 155.6199951171875,
      "high": 156.38999938964844,
      "low": 152.61000061035156,
      "close": 153.49000549316406,
      "volume": 549500
    },
    {
      "time": "2025-11-07",
      "open": 153,
      "high": 154.0399932861328,
      "low": 151.86000061035156,
      "close": 153.36000061035156,
      "volume": 769800
    },
    {
      "time": "2025-11-10",
      "open": 154.5,
      "high": 154.57000732421875,
      "low": 151.91000366210938,
      "close": 154.27999877929688,
      "volume": 491900
    },
    {
      "time": "2025-11-11",
      "open": 153.5399932861328,
      "high": 154.8300018310547,
      "low": 153.22999572753906,
      "close": 154.6699981689453,
      "volume": 432500
    },
    {
      "time": "2025-11-12",
      "open": 155,
      "high": 157,
      "low": 154.49000549316406,
      "close": 154.6199951171875,
      "volume": 475900
    },
    {
      "time": "2025-11-13",
      "open": 154.83999633789062,
      "high": 156.2899932861328,
      "low": 152.64999389648438,
      "close": 153.1999969482422,
      "volume": 712700
    },
    {
      "time": "2025-11-14",
      "open": 150.66000366210938,
      "high": 154.85000610351562,
      "low": 149.5500030517578,
      "close": 154.41000366210938,
      "volume": 1439500
    },
    {
      "time": "2025-11-17",
      "open": 154.11000061035156,
      "high": 154.72000122070312,
      "low": 149.77000427246094,
      "close": 150.58999633789062,
      "volume": 870600
    },
    {
      "time": "2025-11-18",
      "open": 150,
      "high": 151.77000427246094,
      "low": 149.1699981689453,
      "close": 150.75999450683594,
      "volume": 601600
    },
    {
      "time": "2025-11-19",
      "open": 151.07000732421875,
      "high": 151.1999969482422,
      "low": 144.9600067138672,
      "close": 145.0500030517578,
      "volume": 1982000
    },
    {
      "time": "2025-11-20",
      "open": 150.5,
      "high": 152.3000030517578,
      "low": 128.1699981689453,
      "close": 129.1699981689453,
      "volume": 3783300
    },
    {
      "time": "2025-11-21",
      "open": 128.0500030517578,
      "high": 131.64999389648438,
      "low": 125.55000305175781,
      "close": 128.77000427246094,
      "volume": 2734400
    },
    {
      "time": "2025-11-24",
      "open": 130.57000732421875,
      "high": 135.58999633789062,
      "low": 130.30999755859375,
      "close": 132.8699951171875,
      "volume": 2563700
    },
    {
      "time": "2025-11-25",
      "open": 132.9600067138672,
      "high": 134.5500030517578,
      "low": 131.85000610351562,
      "close": 133.5399932861328,
      "volume": 1168600
    },
    {
      "time": "2025-11-26",
      "open": 134.9499969482422,
      "high": 136.6999969482422,
      "low": 134.8000030517578,
      "close": 135.86000061035156,
      "volume": 1238100
    },
    {
      "time": "2025-11-28",
      "open": 136.60000610351562,
      "high": 136.72999572753906,
      "low": 134.74000549316406,
      "close": 134.80999755859375,
      "volume": 521100
    },
    {
      "time": "2025-12-01",
      "open": 133.74000549316406,
      "high": 135.9199981689453,
      "low": 132.75,
      "close": 132.83999633789062,
      "volume": 1547600
    },
    {
      "time": "2025-12-02",
      "open": 133.49000549316406,
      "high": 135.80999755859375,
      "low": 133.27000427246094,
      "close": 135.02000427246094,
      "volume": 969700
    },
    {
      "time": "2025-12-03",
      "open": 135.02999877929688,
      "high": 138.82000732421875,
      "low": 135.02999877929688,
      "close": 138.72999572753906,
      "volume": 980100
    },
    {
      "time": "2025-12-04",
      "open": 137.74000549316406,
      "high": 141.08999633789062,
      "low": 137.74000549316406,
      "close": 140.72999572753906,
      "volume": 1483600
    },
    {
      "time": "2025-12-05",
      "open": 140.36000061035156,
      "high": 143.16000366210938,
      "low": 139.80999755859375,
      "close": 140.22000122070312,
      "volume": 1692600
    },
    {
      "time": "2025-12-08",
      "open": 140.2100067138672,
      "high": 142.38999938964844,
      "low": 139.50999450683594,
      "close": 140.05999755859375,
      "volume": 982600
    },
    {
      "time": "2025-12-09",
      "open": 139.3300018310547,
      "high": 140.66000366210938,
      "low": 137.10000610351562,
      "close": 137.27999877929688,
      "volume": 702900
    },
    {
      "time": "2025-12-10",
      "open": 137.3699951171875,
      "high": 138.67999267578125,
      "low": 132.5,
      "close": 135.25,
      "volume": 1715400
    },
    {
      "time": "2025-12-11",
      "open": 135.1199951171875,
      "high": 137.1699981689453,
      "low": 134.5500030517578,
      "close": 136.72999572753906,
      "volume": 1003800
    },
    {
      "time": "2025-12-12",
      "open": 137.69000244140625,
      "high": 138.1300048828125,
      "low": 135.1999969482422,
      "close": 135.72000122070312,
      "volume": 731500
    },
    {
      "time": "2025-12-15",
      "open": 136.8000030517578,
      "high": 137.69000244140625,
      "low": 134.88999938964844,
      "close": 135.52000427246094,
      "volume": 1114700
    },
    {
      "time": "2025-12-16",
      "open": 135.8000030517578,
      "high": 137.07000732421875,
      "low": 133.64999389648438,
      "close": 133.9499969482422,
      "volume": 1288500
    },
    {
      "time": "2025-12-17",
      "open": 133.60000610351562,
      "high": 134.80999755859375,
      "low": 131.77000427246094,
      "close": 132.3800048828125,
      "volume": 1565100
    },
    {
      "time": "2025-12-18",
      "open": 134.07000732421875,
      "high": 134.69000244140625,
      "low": 131,
      "close": 132.69000244140625,
      "volume": 1552000
    },
    {
      "time": "2025-12-19",
      "open": 132.44000244140625,
      "high": 134.57000732421875,
      "low": 132.3300018310547,
      "close": 134.07000732421875,
      "volume": 2082900
    },
    {
      "time": "2025-12-22",
      "open": 134.89999389648438,
      "high": 135.72999572753906,
      "low": 134.50999450683594,
      "close": 135.67999267578125,
      "volume": 573800
    },
    {
      "time": "2025-12-23",
      "open": 135.63999938964844,
      "high": 136,
      "low": 134.52000427246094,
      "close": 135.86000061035156,
      "volume": 557000
    },
    {
      "time": "2025-12-24",
      "open": 135.72000122070312,
      "high": 136.47000122070312,
      "low": 134.77999877929688,
      "close": 136.11000061035156,
      "volume": 217700
    },
    {
      "time": "2025-12-26",
      "open": 136.27999877929688,
      "high": 136.27999877929688,
      "low": 135.10000610351562,
      "close": 135.27999877929688,
      "volume": 378200
    },
    {
      "time": "2025-12-29",
      "open": 135.14999389648438,
      "high": 135.64999389648438,
      "low": 134.75,
      "close": 135.27999877929688,
      "volume": 459900
    },
    {
      "time": "2025-12-30",
      "open": 135,
      "high": 135.22999572753906,
      "low": 133.89999389648438,
      "close": 133.94000244140625,
      "volume": 551100
    },
    {
      "time": "2025-12-31",
      "open": 134.27000427246094,
      "high": 134.27000427246094,
      "low": 132.41000366210938,
      "close": 132.4600067138672,
      "volume": 394200
    },
    {
      "time": "2026-01-02",
      "open": 132.66000366210938,
      "high": 135.52000427246094,
      "low": 132.30999755859375,
      "close": 135.35000610351562,
      "volume": 683200
    },
    {
      "time": "2026-01-05",
      "open": 135.89999389648438,
      "high": 139.3800048828125,
      "low": 135.36000061035156,
      "close": 138.86000061035156,
      "volume": 948800
    },
    {
      "time": "2026-01-06",
      "open": 138.64999389648438,
      "high": 138.97000122070312,
      "low": 135.9199981689453,
      "close": 137.6699981689453,
      "volume": 800900
    },
    {
      "time": "2026-01-07",
      "open": 137.3300018310547,
      "high": 138.2100067138672,
      "low": 135.47000122070312,
      "close": 136.8000030517578,
      "volume": 604100
    },
    {
      "time": "2026-01-08",
      "open": 137.3300018310547,
      "high": 140.80999755859375,
      "low": 135.92999267578125,
      "close": 138.38999938964844,
      "volume": 877300
    },
    {
      "time": "2026-01-09",
      "open": 138.49000549316406,
      "high": 141,
      "low": 138.49000549316406,
      "close": 139.9499969482422,
      "volume": 720500
    },
    {
      "time": "2026-01-12",
      "open": 139.83999633789062,
      "high": 140.72999572753906,
      "low": 139.1699981689453,
      "close": 139.50999450683594,
      "volume": 461800
    },
    {
      "time": "2026-01-13",
      "open": 140.0800018310547,
      "high": 141.66000366210938,
      "low": 139.30999755859375,
      "close": 139.5,
      "volume": 596200
    },
    {
      "time": "2026-01-14",
      "open": 139.69000244140625,
      "high": 140,
      "low": 137.49000549316406,
      "close": 139,
      "volume": 679700
    },
    {
      "time": "2026-01-15",
      "open": 139.85000610351562,
      "high": 141.88999938964844,
      "low": 139.47999572753906,
      "close": 141.5,
      "volume": 671100
    },
    {
      "time": "2026-01-16",
      "open": 141.3800048828125,
      "high": 142.27999877929688,
      "low": 139.1999969482422,
      "close": 139.94000244140625,
      "volume": 605400
    },
    {
      "time": "2026-01-20",
      "open": 137.50999450683594,
      "high": 139.57000732421875,
      "low": 135.52000427246094,
      "close": 136.22999572753906,
      "volume": 585200
    },
    {
      "time": "2026-01-21",
      "open": 137.25,
      "high": 139.5,
      "low": 136.1300048828125,
      "close": 138.47000122070312,
      "volume": 852500
    },
    {
      "time": "2026-01-22",
      "open": 139.3300018310547,
      "high": 140.8300018310547,
      "low": 139.10000610351562,
      "close": 140.08999633789062,
      "volume": 701000
    },
    {
      "time": "2026-01-23",
      "open": 140.13999938964844,
      "high": 141,
      "low": 137.35000610351562,
      "close": 137.88999938964844,
      "volume": 620100
    },
    {
      "time": "2026-01-26",
      "open": 138.72000122070312,
      "high": 139.10000610351562,
      "low": 136.13999938964844,
      "close": 136.97999572753906,
      "volume": 566400
    },
    {
      "time": "2026-01-27",
      "open": 137.07000732421875,
      "high": 137.14999389648438,
      "low": 135.44000244140625,
      "close": 136.77000427246094,
      "volume": 631700
    },
    {
      "time": "2026-01-28",
      "open": 136.6199951171875,
      "high": 137.47999572753906,
      "low": 135.02999877929688,
      "close": 136.6999969482422,
      "volume": 452600
    },
    {
      "time": "2026-01-29",
      "open": 137.9499969482422,
      "high": 138.22000122070312,
      "low": 134.5,
      "close": 136.2899932861328,
      "volume": 1036600
    },
    {
      "time": "2026-01-30",
      "open": 135.47000122070312,
      "high": 136.6300048828125,
      "low": 133.49000549316406,
      "close": 135.25999450683594,
      "volume": 830400
    },
    {
      "time": "2026-02-02",
      "open": 134.69000244140625,
      "high": 136.9199981689453,
      "low": 133.72999572753906,
      "close": 136.8800048828125,
      "volume": 990500
    },
    {
      "time": "2026-02-03",
      "open": 136.69000244140625,
      "high": 136.99000549316406,
      "low": 130.52000427246094,
      "close": 132.91000366210938,
      "volume": 1390500
    },
    {
      "time": "2026-02-04",
      "open": 137.57000732421875,
      "high": 144.47000122070312,
      "low": 130.94000244140625,
      "close": 143.3300018310547,
      "volume": 2175200
    },
    {
      "time": "2026-02-05",
      "open": 142.57000732421875,
      "high": 144.8699951171875,
      "low": 140.25,
      "close": 143.72999572753906,
      "volume": 1111500
    },
    {
      "time": "2026-02-06",
      "open": 145.39999389648438,
      "high": 148.88999938964844,
      "low": 145.36000061035156,
      "close": 148.80999755859375,
      "volume": 776200
    },
    {
      "time": "2026-02-09",
      "open": 147.91000366210938,
      "high": 151.10000610351562,
      "low": 147.50999450683594,
      "close": 150.9600067138672,
      "volume": 798900
    },
    {
      "time": "2026-02-10",
      "open": 152.86000061035156,
      "high": 152.88999938964844,
      "low": 149.50999450683594,
      "close": 151.16000366210938,
      "volume": 810800
    },
    {
      "time": "2026-02-11",
      "open": 151.41000366210938,
      "high": 153.0800018310547,
      "low": 142.07000732421875,
      "close": 142.36000061035156,
      "volume": 1265700
    },
    {
      "time": "2026-02-12",
      "open": 142.44000244140625,
      "high": 144.19000244140625,
      "low": 126.02999877929688,
      "close": 131.52000427246094,
      "volume": 2772700
    },
    {
      "time": "2026-02-13",
      "open": 132.0500030517578,
      "high": 136.8699951171875,
      "low": 131.1199951171875,
      "close": 132.7899932861328,
      "volume": 1827300
    },
    {
      "time": "2026-02-17",
      "open": 133.00999450683594,
      "high": 136.7899932861328,
      "low": 132.7100067138672,
      "close": 136.4600067138672,
      "volume": 1515800
    },
    {
      "time": "2026-02-18",
      "open": 136.27000427246094,
      "high": 142.50999450683594,
      "low": 136.27000427246094,
      "close": 141.49000549316406,
      "volume": 907600
    },
    {
      "time": "2026-02-19",
      "open": 140,
      "high": 142.50999450683594,
      "low": 137.5800018310547,
      "close": 139.30999755859375,
      "volume": 966800
    },
    {
      "time": "2026-02-20",
      "open": 138.22000122070312,
      "high": 139.69000244140625,
      "low": 136.3699951171875,
      "close": 137.92999267578125,
      "volume": 531600
    },
    {
      "time": "2026-02-23",
      "open": 136.3000030517578,
      "high": 137.11000061035156,
      "low": 131.24000549316406,
      "close": 131.8000030517578,
      "volume": 928400
    },
    {
      "time": "2026-02-24",
      "open": 132.19000244140625,
      "high": 135.5399932861328,
      "low": 131.74000549316406,
      "close": 134.52999877929688,
      "volume": 1048700
    },
    {
      "time": "2026-02-25",
      "open": 135.74000549316406,
      "high": 136.5,
      "low": 132,
      "close": 133.4499969482422,
      "volume": 787200
    },
    {
      "time": "2026-02-26",
      "open": 134.52999877929688,
      "high": 140.02000427246094,
      "low": 133.83999633789062,
      "close": 139.75999450683594,
      "volume": 882200
    },
    {
      "time": "2026-02-27",
      "open": 137.1999969482422,
      "high": 138.33999633789062,
      "low": 135.72000122070312,
      "close": 137.86000061035156,
      "volume": 1125700
    },
    {
      "time": "2026-03-02",
      "open": 136.47999572753906,
      "high": 140.11000061035156,
      "low": 136.08999633789062,
      "close": 139.02999877929688,
      "volume": 629500
    },
    {
      "time": "2026-03-03",
      "open": 136.10000610351562,
      "high": 140.5,
      "low": 134.13999938964844,
      "close": 138.8800048828125,
      "volume": 916800
    },
    {
      "time": "2026-03-04",
      "open": 138.9600067138672,
      "high": 139.7899932861328,
      "low": 137.11000061035156,
      "close": 138.14999389648438,
      "volume": 632400
    },
    {
      "time": "2026-03-05",
      "open": 136.3300018310547,
      "high": 138.32000732421875,
      "low": 134.8699951171875,
      "close": 136.10000610351562,
      "volume": 519200
    },
    {
      "time": "2026-03-06",
      "open": 134.1300048828125,
      "high": 136.9499969482422,
      "low": 132.69000244140625,
      "close": 136.7899932861328,
      "volume": 594300
    },
    {
      "time": "2026-03-09",
      "open": 134.72000122070312,
      "high": 135.02000427246094,
      "low": 131.39999389648438,
      "close": 134.6699981689453,
      "volume": 818900
    },
    {
      "time": "2026-03-10",
      "open": 134.39999389648438,
      "high": 135.16000366210938,
      "low": 130.74000549316406,
      "close": 131.83999633789062,
      "volume": 722100
    },
    {
      "time": "2026-03-11",
      "open": 132.02000427246094,
      "high": 134.80999755859375,
      "low": 131.9199981689453,
      "close": 132.91000366210938,
      "volume": 757200
    },
    {
      "time": "2026-03-12",
      "open": 131.41000366210938,
      "high": 132.4600067138672,
      "low": 128.94000244140625,
      "close": 129.5,
      "volume": 949700
    },
    {
      "time": "2026-03-13",
      "open": 130.75999450683594,
      "high": 131.19000244140625,
      "low": 127.12000274658203,
      "close": 128.05999755859375,
      "volume": 798100
    },
    {
      "time": "2026-03-16",
      "open": 129.9600067138672,
      "high": 130.3000030517578,
      "low": 128.5800018310547,
      "close": 128.8300018310547,
      "volume": 942500
    },
    {
      "time": "2026-03-17",
      "open": 129.69000244140625,
      "high": 131.64999389648438,
      "low": 128.92999267578125,
      "close": 130.3800048828125,
      "volume": 898500
    },
    {
      "time": "2026-03-18",
      "open": 129.47000122070312,
      "high": 131.5,
      "low": 127.7699966430664,
      "close": 127.79000091552734,
      "volume": 1167000
    },
    {
      "time": "2026-03-19",
      "open": 127,
      "high": 129.08999633789062,
      "low": 126.2699966430664,
      "close": 128.02000427246094,
      "volume": 1296500
    },
    {
      "time": "2026-03-20",
      "open": 129.2899932861328,
      "high": 129.36000061035156,
      "low": 126.7300033569336,
      "close": 128.44000244140625,
      "volume": 2819800
    },
    {
      "time": "2026-03-23",
      "open": 130.72999572753906,
      "high": 131.63999938964844,
      "low": 129.05999755859375,
      "close": 129.2100067138672,
      "volume": 1315200
    },
    {
      "time": "2026-03-24",
      "open": 127.93000030517578,
      "high": 130.42999267578125,
      "low": 126.80000305175781,
      "close": 128.8699951171875,
      "volume": 1321700
    },
    {
      "time": "2026-03-25",
      "open": 130.60000610351562,
      "high": 131.72000122070312,
      "low": 127.94000244140625,
      "close": 129.97000122070312,
      "volume": 778500
    },
    {
      "time": "2026-03-26",
      "open": 129.5,
      "high": 131,
      "low": 128.57000732421875,
      "close": 129.52000427246094,
      "volume": 686200
    },
    {
      "time": "2026-03-27",
      "open": 128.8800048828125,
      "high": 128.8800048828125,
      "low": 125.51000213623047,
      "close": 125.88999938964844,
      "volume": 586100
    },
    {
      "time": "2026-03-30",
      "open": 127.05000305175781,
      "high": 127.23999786376953,
      "low": 124.31999969482422,
      "close": 124.80000305175781,
      "volume": 736200
    },
    {
      "time": "2026-03-31",
      "open": 126.5199966430664,
      "high": 128.7899932861328,
      "low": 125.01000213623047,
      "close": 127.27999877929688,
      "volume": 766400
    },
    {
      "time": "2026-04-01",
      "open": 128.25999450683594,
      "high": 129.49000549316406,
      "low": 126.6500015258789,
      "close": 128.4199981689453,
      "volume": 670200
    },
    {
      "time": "2026-04-02",
      "open": 126.5199966430664,
      "high": 131.2899932861328,
      "low": 126,
      "close": 128.02000427246094,
      "volume": 673000
    },
    {
      "time": "2026-04-06",
      "open": 127.58000183105469,
      "high": 128.49000549316406,
      "low": 127.25,
      "close": 128.0399932861328,
      "volume": 400400
    },
    {
      "time": "2026-04-07",
      "open": 127.91000366210938,
      "high": 128.85000610351562,
      "low": 125.87000274658203,
      "close": 127.19000244140625,
      "volume": 536100
    },
    {
      "time": "2026-04-08",
      "open": 130.60000610351562,
      "high": 132.24000549316406,
      "low": 130.50999450683594,
      "close": 131.13999938964844,
      "volume": 560500
    },
    {
      "time": "2026-04-09",
      "open": 130.25999450683594,
      "high": 130.7100067138672,
      "low": 126.37000274658203,
      "close": 127.12999725341797,
      "volume": 830900
    },
    {
      "time": "2026-04-10",
      "open": 127.23999786376953,
      "high": 127.23999786376953,
      "low": 122.3499984741211,
      "close": 122.87000274658203,
      "volume": 853100
    },
    {
      "time": "2026-04-13",
      "open": 121.02999877929688,
      "high": 125.44999694824219,
      "low": 120.7300033569336,
      "close": 125.30999755859375,
      "volume": 901300
    },
    {
      "time": "2026-04-14",
      "open": 125.87999725341797,
      "high": 126.41999816894531,
      "low": 125.22000122070312,
      "close": 125.41000366210938,
      "volume": 631000
    },
    {
      "time": "2026-04-15",
      "open": 126.5,
      "high": 127.68000030517578,
      "low": 125.55000305175781,
      "close": 127.30999755859375,
      "volume": 975400
    },
    {
      "time": "2026-04-16",
      "open": 127.8499984741211,
      "high": 128.58999633789062,
      "low": 125.31999969482422,
      "close": 126.25,
      "volume": 866500
    },
    {
      "time": "2026-04-17",
      "open": 127.91999816894531,
      "high": 129.5,
      "low": 127.69999694824219,
      "close": 128.92999267578125,
      "volume": 733300
    },
    {
      "time": "2026-04-20",
      "open": 128.75999450683594,
      "high": 130.8000030517578,
      "low": 128.1699981689453,
      "close": 128.8699951171875,
      "volume": 608900
    },
    {
      "time": "2026-04-21",
      "open": 129.00999450683594,
      "high": 131.85000610351562,
      "low": 128.6999969482422,
      "close": 129.50999450683594,
      "volume": 807900
    },
    {
      "time": "2026-04-22",
      "open": 130.2100067138672,
      "high": 130.77000427246094,
      "low": 126.81999969482422,
      "close": 127.55000305175781,
      "volume": 1135500
    },
    {
      "time": "2026-04-23",
      "open": 127.61000061035156,
      "high": 128.8800048828125,
      "low": 126.12999725341797,
      "close": 127.58000183105469,
      "volume": 882300
    },
    {
      "time": "2026-04-24",
      "open": 127.04000091552734,
      "high": 127.51000213623047,
      "low": 125.25,
      "close": 126.5999984741211,
      "volume": 639700
    },
    {
      "time": "2026-04-27",
      "open": 126.51000213623047,
      "high": 127.83000183105469,
      "low": 125.5,
      "close": 125.81999969482422,
      "volume": 682600
    },
    {
      "time": "2026-04-28",
      "open": 126.51000213623047,
      "high": 126.81999969482422,
      "low": 125,
      "close": 126.45999908447266,
      "volume": 768100
    },
    {
      "time": "2026-04-29",
      "open": 126.19999694824219,
      "high": 127.06999969482422,
      "low": 124.69999694824219,
      "close": 125.56999969482422,
      "volume": 558600
    },
    {
      "time": "2026-04-30",
      "open": 125.63999938964844,
      "high": 129.52999877929688,
      "low": 125.44999694824219,
      "close": 129.41000366210938,
      "volume": 1243700
    },
    {
      "time": "2026-05-01",
      "open": 130.3800048828125,
      "high": 130.77999877929688,
      "low": 128.4600067138672,
      "close": 128.9199981689453,
      "volume": 648900
    },
    {
      "time": "2026-05-04",
      "open": 128.72999572753906,
      "high": 131.94000244140625,
      "low": 128.72999572753906,
      "close": 130.74000549316406,
      "volume": 1060500
    },
    {
      "time": "2026-05-05",
      "open": 131.55999755859375,
      "high": 137.77000427246094,
      "low": 128.61000061035156,
      "close": 136.5500030517578,
      "volume": 3061500
    },
    {
      "time": "2026-05-06",
      "open": 126.62000274658203,
      "high": 130.52000427246094,
      "low": 119.22000122070312,
      "close": 126.62000274658203,
      "volume": 3838900
    },
    {
      "time": "2026-05-07",
      "open": 127.04000091552734,
      "high": 127.05000305175781,
      "low": 119.80000305175781,
      "close": 122.76000213623047,
      "volume": 1844500
    },
    {
      "time": "2026-05-08",
      "open": 122.95999908447266,
      "high": 123,
      "low": 118.37999725341797,
      "close": 118.43000030517578,
      "volume": 1512200
    },
    {
      "time": "2026-05-11",
      "open": 118.18000030517578,
      "high": 118.7300033569336,
      "low": 115.69999694824219,
      "close": 117.0199966430664,
      "volume": 1611400
    },
    {
      "time": "2026-05-12",
      "open": 118.77999877929688,
      "high": 120,
      "low": 114.13999938964844,
      "close": 114.1500015258789,
      "volume": 1548200
    },
    {
      "time": "2026-05-13",
      "open": 113.77999877929688,
      "high": 114.72000122070312,
      "low": 105.68000030517578,
      "close": 107.2699966430664,
      "volume": 2649200
    },
    {
      "time": "2026-05-14",
      "open": 108.5199966430664,
      "high": 113.29000091552734,
      "low": 108.08000183105469,
      "close": 112.76000213623047,
      "volume": 2538600
    },
    {
      "time": "2026-05-15",
      "open": 113.06999969482422,
      "high": 114.31999969482422,
      "low": 110.33000183105469,
      "close": 110.51000213623047,
      "volume": 1537600
    },
    {
      "time": "2026-05-18",
      "open": 110.94000244140625,
      "high": 114.94000244140625,
      "low": 110.91999816894531,
      "close": 113.61000061035156,
      "volume": 1226200
    },
    {
      "time": "2026-05-19",
      "open": 114.51000213623047,
      "high": 115.31999969482422,
      "low": 112.5,
      "close": 112.88999938964844,
      "volume": 1023000
    },
    {
      "time": "2026-05-20",
      "open": 112.38999938964844,
      "high": 114.02999877929688,
      "low": 109.83999633789062,
      "close": 113.81999969482422,
      "volume": 799100
    },
    {
      "time": "2026-05-21",
      "open": 112.83999633789062,
      "high": 114.7300033569336,
      "low": 110.86000061035156,
      "close": 114.04000091552734,
      "volume": 1331600
    },
    {
      "time": "2026-05-22",
      "open": 114.73999786376953,
      "high": 116.01000213623047,
      "low": 113.80000305175781,
      "close": 114.69000244140625,
      "volume": 892800
    },
    {
      "time": "2026-05-26",
      "open": 114.5,
      "high": 117.01000213623047,
      "low": 114.18000030517578,
      "close": 115.8499984741211,
      "volume": 984800
    },
    {
      "time": "2026-05-27",
      "open": 115.3499984741211,
      "high": 116.75,
      "low": 115.2300033569336,
      "close": 115.9000015258789,
      "volume": 757000
    },
    {
      "time": "2026-05-28",
      "open": 115.37000274658203,
      "high": 119.4800033569336,
      "low": 115,
      "close": 118.95999908447266,
      "volume": 1302000
    },
    {
      "time": "2026-05-29",
      "open": 117.41000366210938,
      "high": 122.44999694824219,
      "low": 117.41000366210938,
      "close": 119.86000061035156,
      "volume": 2336300
    },
    {
      "time": "2026-06-01",
      "open": 119.20999908447266,
      "high": 124.52999877929688,
      "low": 118.3499984741211,
      "close": 123.0199966430664,
      "volume": 1319000
    },
    {
      "time": "2026-06-02",
      "open": 120.98999786376953,
      "high": 122.4800033569336,
      "low": 119.2300033569336,
      "close": 121.94000244140625,
      "volume": 990400
    },
    {
      "time": "2026-06-03",
      "open": 120.7300033569336,
      "high": 122.22000122070312,
      "low": 119.33999633789062,
      "close": 121.27999877929688,
      "volume": 922500
    },
    {
      "time": "2026-06-04",
      "open": 123.19000244140625,
      "high": 125.20999908447266,
      "low": 122.5199966430664,
      "close": 123.56999969482422,
      "volume": 868500
    },
    {
      "time": "2026-06-05",
      "open": 124.1500015258789,
      "high": 124.72000122070312,
      "low": 122.51000213623047,
      "close": 122.55000305175781,
      "volume": 981600
    },
    {
      "time": "2026-06-08",
      "open": 122.26000213623047,
      "high": 123.30000305175781,
      "low": 119.95999908447266,
      "close": 119.95999908447266,
      "volume": 1180600
    },
    {
      "time": "2026-06-09",
      "open": 120.68000030517578,
      "high": 125.8499984741211,
      "low": 120.33999633789062,
      "close": 125.44000244140625,
      "volume": 1415000
    },
    {
      "time": "2026-06-10",
      "open": 125.1500015258789,
      "high": 126.87000274658203,
      "low": 121.75,
      "close": 121.76000213623047,
      "volume": 1659400
    },
    {
      "time": "2026-06-11",
      "open": 123.25,
      "high": 128.19000244140625,
      "low": 122.01000213623047,
      "close": 126.30999755859375,
      "volume": 1594500
    },
    {
      "time": "2026-06-12",
      "open": 126.81999969482422,
      "high": 128.77999877929688,
      "low": 125.81999969482422,
      "close": 127,
      "volume": 1295800
    },
    {
      "time": "2026-06-15",
      "open": 128.88999938964844,
      "high": 128.89999389648438,
      "low": 124.22000122070312,
      "close": 124.56999969482422,
      "volume": 1351700
    },
    {
      "time": "2026-06-16",
      "open": 124.61000061035156,
      "high": 128.02000427246094,
      "low": 124,
      "close": 124.81999969482422,
      "volume": 1194900
    },
    {
      "time": "2026-06-17",
      "open": 124.0199966430664,
      "high": 127.37999725341797,
      "low": 122.76000213623047,
      "close": 122.8499984741211,
      "volume": 1260800
    },
    {
      "time": "2026-06-18",
      "open": 124.55999755859375,
      "high": 124.55999755859375,
      "low": 119.62000274658203,
      "close": 120.97000122070312,
      "volume": 4018200
    },
    {
      "time": "2026-06-22",
      "open": 121.68000030517578,
      "high": 122.19000244140625,
      "low": 117.91000366210938,
      "close": 118.69999694824219,
      "volume": 1633200
    },
    {
      "time": "2026-06-23",
      "open": 118.80000305175781,
      "high": 121.0999984741211,
      "low": 117.12999725341797,
      "close": 120.9000015258789,
      "volume": 1180200
    },
    {
      "time": "2026-06-24",
      "open": 120.66000366210938,
      "high": 123.08000183105469,
      "low": 119.87000274658203,
      "close": 122.04000091552734,
      "volume": 1107300
    },
    {
      "time": "2026-06-25",
      "open": 122.18000030517578,
      "high": 125.68000030517578,
      "low": 121.45999908447266,
      "close": 124.38999938964844,
      "volume": 924900
    },
    {
      "time": "2026-06-26",
      "open": 124.02999877929688,
      "high": 126.11000061035156,
      "low": 123.44000244140625,
      "close": 125.69000244140625,
      "volume": 1451600
    },
    {
      "time": "2026-06-29",
      "open": 126.16000366210938,
      "high": 126.43000030517578,
      "low": 123.79000091552734,
      "close": 123.80999755859375,
      "volume": 1067600
    },
    {
      "time": "2026-06-30",
      "open": 123.80999755859375,
      "high": 126.3499984741211,
      "low": 122.33999633789062,
      "close": 126,
      "volume": 1512200
    },
    {
      "time": "2026-07-01",
      "open": 126.3499984741211,
      "high": 127.62999725341797,
      "low": 124.58000183105469,
      "close": 124.62999725341797,
      "volume": 1284400
    },
    {
      "time": "2026-07-02",
      "open": 125.55000305175781,
      "high": 127.91000366210938,
      "low": 125.55000305175781,
      "close": 127.88999938964844,
      "volume": 853200
    },
    {
      "time": "2026-07-06",
      "open": 127.22000122070312,
      "high": 129.60000610351562,
      "low": 126.87999725341797,
      "close": 128.97999572753906,
      "volume": 870800
    },
    {
      "time": "2026-07-07",
      "open": 130.39999389648438,
      "high": 131.7899932861328,
      "low": 129.19000244140625,
      "close": 130.2899932861328,
      "volume": 828200
    },
    {
      "time": "2026-07-08",
      "open": 128.50999450683594,
      "high": 130.17999267578125,
      "low": 128,
      "close": 129.6999969482422,
      "volume": 702600
    },
    {
      "time": "2026-07-09",
      "open": 128.94000244140625,
      "high": 129.1300048828125,
      "low": 124.87999725341797,
      "close": 125.83999633789062,
      "volume": 1166600
    },
    {
      "time": "2026-07-10",
      "open": 127.58999633789062,
      "high": 128.4199981689453,
      "low": 125,
      "close": 125.83000183105469,
      "volume": 1226700
    },
    {
      "time": "2026-07-13",
      "open": 126.86000061035156,
      "high": 127.30999755859375,
      "low": 125.62000274658203,
      "close": 126.54000091552734,
      "volume": 669000
    },
    {
      "time": "2026-07-14",
      "open": 124.66000366210938,
      "high": 130.0500030517578,
      "low": 124.47000122070312,
      "close": 129.25999450683594,
      "volume": 1096400
    },
    {
      "time": "2026-07-15",
      "open": 129.8800048828125,
      "high": 132.6699981689453,
      "low": 129.19000244140625,
      "close": 129.66000366210938,
      "volume": 758100
    },
    {
      "time": "2026-07-16",
      "open": 130.63999938964844,
      "high": 132.69000244140625,
      "low": 129.4499969482422,
      "close": 132.30999755859375,
      "volume": 716500
    },
    {
      "time": "2026-07-17",
      "open": 131.5399932861328,
      "high": 135.16000366210938,
      "low": 130.89999389648438,
      "close": 131.75,
      "volume": 1082500
    },
    {
      "time": "2026-07-20",
      "open": 131.44000244140625,
      "high": 131.82000732421875,
      "low": 129.16000366210938,
      "close": 129.49000549316406,
      "volume": 804100
    },
    {
      "time": "2026-07-21",
      "open": 128.36000061035156,
      "high": 130.02000427246094,
      "low": 128,
      "close": 129.63999938964844,
      "volume": 581900
    },
    {
      "time": "2026-07-22",
      "open": 130.36000061035156,
      "high": 130.80999755859375,
      "low": 129.57000732421875,
      "close": 130.5,
      "volume": 482800
    },
    {
      "time": "2026-07-23",
      "open": 130.47000122070312,
      "high": 132.86000061035156,
      "low": 130.3699951171875,
      "close": 132,
      "volume": 580400
    },
    {
      "time": "2026-07-24",
      "open": 132.6300048828125,
      "high": 136.0749969482422,
      "low": 132.1699981689453,
      "close": 134.55999755859375,
      "volume": 538866
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 146.8740005493164
    },
    {
      "time": "2025-10-06",
      "value": 147.10520050048828
    },
    {
      "time": "2025-10-07",
      "value": 147.34580047607423
    },
    {
      "time": "2025-10-08",
      "value": 147.6372006225586
    },
    {
      "time": "2025-10-09",
      "value": 147.91800079345703
    },
    {
      "time": "2025-10-10",
      "value": 148.10320098876954
    },
    {
      "time": "2025-10-13",
      "value": 148.39980102539062
    },
    {
      "time": "2025-10-14",
      "value": 148.76180114746094
    },
    {
      "time": "2025-10-15",
      "value": 149.07020111083983
    },
    {
      "time": "2025-10-16",
      "value": 149.25260131835938
    },
    {
      "time": "2025-10-17",
      "value": 149.42080139160157
    },
    {
      "time": "2025-10-20",
      "value": 149.70900146484374
    },
    {
      "time": "2025-10-21",
      "value": 150.04080139160158
    },
    {
      "time": "2025-10-22",
      "value": 150.19860137939452
    },
    {
      "time": "2025-10-23",
      "value": 150.37040161132813
    },
    {
      "time": "2025-10-24",
      "value": 150.59560150146484
    },
    {
      "time": "2025-10-27",
      "value": 150.8566015625
    },
    {
      "time": "2025-10-28",
      "value": 151.08700164794922
    },
    {
      "time": "2025-10-29",
      "value": 151.29900177001954
    },
    {
      "time": "2025-10-30",
      "value": 151.53260192871093
    },
    {
      "time": "2025-10-31",
      "value": 151.70240173339843
    },
    {
      "time": "2025-11-03",
      "value": 151.81760162353515
    },
    {
      "time": "2025-11-04",
      "value": 151.96700164794922
    },
    {
      "time": "2025-11-05",
      "value": 152.12400177001953
    },
    {
      "time": "2025-11-06",
      "value": 152.22660186767578
    },
    {
      "time": "2025-11-07",
      "value": 152.35560180664064
    },
    {
      "time": "2025-11-10",
      "value": 152.51660186767577
    },
    {
      "time": "2025-11-11",
      "value": 152.70540191650392
    },
    {
      "time": "2025-11-12",
      "value": 152.9304019165039
    },
    {
      "time": "2025-11-13",
      "value": 153.11960174560548
    },
    {
      "time": "2025-11-14",
      "value": 153.29940185546874
    },
    {
      "time": "2025-11-17",
      "value": 153.41600189208984
    },
    {
      "time": "2025-11-18",
      "value": 153.55700164794922
    },
    {
      "time": "2025-11-19",
      "value": 153.56380157470704
    },
    {
      "time": "2025-11-20",
      "value": 153.17240142822266
    },
    {
      "time": "2025-11-21",
      "value": 152.81380157470704
    },
    {
      "time": "2025-11-24",
      "value": 152.5364013671875
    },
    {
      "time": "2025-11-25",
      "value": 152.28400115966798
    },
    {
      "time": "2025-11-26",
      "value": 152.05520111083985
    },
    {
      "time": "2025-11-28",
      "value": 151.75880096435546
    },
    {
      "time": "2025-12-01",
      "value": 151.43220092773439
    },
    {
      "time": "2025-12-02",
      "value": 151.12040100097656
    },
    {
      "time": "2025-12-03",
      "value": 150.93780090332032
    },
    {
      "time": "2025-12-04",
      "value": 150.80320068359376
    },
    {
      "time": "2025-12-05",
      "value": 150.68200073242187
    },
    {
      "time": "2025-12-08",
      "value": 150.52600067138673
    },
    {
      "time": "2025-12-09",
      "value": 150.3024005126953
    },
    {
      "time": "2025-12-10",
      "value": 150.01020050048828
    },
    {
      "time": "2025-12-11",
      "value": 149.69500030517577
    },
    {
      "time": "2025-12-12",
      "value": 149.32960021972656
    },
    {
      "time": "2025-12-15",
      "value": 148.94800018310548
    },
    {
      "time": "2025-12-16",
      "value": 148.5268002319336
    },
    {
      "time": "2025-12-17",
      "value": 148.06820037841797
    },
    {
      "time": "2025-12-18",
      "value": 147.57480041503905
    },
    {
      "time": "2025-12-19",
      "value": 147.1474005126953
    },
    {
      "time": "2025-12-22",
      "value": 146.8384002685547
    },
    {
      "time": "2025-12-23",
      "value": 146.47740020751954
    },
    {
      "time": "2025-12-24",
      "value": 146.03920013427734
    },
    {
      "time": "2025-12-26",
      "value": 145.53220001220703
    },
    {
      "time": "2025-12-29",
      "value": 145.1163998413086
    },
    {
      "time": "2025-12-30",
      "value": 144.68739990234374
    },
    {
      "time": "2025-12-31",
      "value": 144.08519989013672
    },
    {
      "time": "2026-01-02",
      "value": 143.5033999633789
    },
    {
      "time": "2026-01-05",
      "value": 143.12660003662108
    },
    {
      "time": "2026-01-06",
      "value": 142.6645999145508
    },
    {
      "time": "2026-01-07",
      "value": 142.20880004882812
    },
    {
      "time": "2026-01-08",
      "value": 141.75660003662108
    },
    {
      "time": "2026-01-09",
      "value": 141.38940002441407
    },
    {
      "time": "2026-01-12",
      "value": 141.01239990234376
    },
    {
      "time": "2026-01-13",
      "value": 140.6379998779297
    },
    {
      "time": "2026-01-14",
      "value": 140.3017999267578
    },
    {
      "time": "2026-01-15",
      "value": 140.0467999267578
    },
    {
      "time": "2026-01-16",
      "value": 139.75419982910157
    },
    {
      "time": "2026-01-20",
      "value": 139.35899963378907
    },
    {
      "time": "2026-01-21",
      "value": 139.05859954833986
    },
    {
      "time": "2026-01-22",
      "value": 138.7931994628906
    },
    {
      "time": "2026-01-23",
      "value": 138.46539947509766
    },
    {
      "time": "2026-01-26",
      "value": 138.11159942626952
    },
    {
      "time": "2026-01-27",
      "value": 137.754599609375
    },
    {
      "time": "2026-01-28",
      "value": 137.424599609375
    },
    {
      "time": "2026-01-29",
      "value": 137.06219940185548
    },
    {
      "time": "2026-01-30",
      "value": 136.7555993652344
    },
    {
      "time": "2026-02-02",
      "value": 136.4779995727539
    },
    {
      "time": "2026-02-03",
      "value": 136.23519958496092
    },
    {
      "time": "2026-02-04",
      "value": 136.51839965820312
    },
    {
      "time": "2026-02-05",
      "value": 136.81759948730468
    },
    {
      "time": "2026-02-06",
      "value": 137.1363995361328
    },
    {
      "time": "2026-02-09",
      "value": 137.4847998046875
    },
    {
      "time": "2026-02-10",
      "value": 137.79079986572265
    },
    {
      "time": "2026-02-11",
      "value": 137.94179992675782
    },
    {
      "time": "2026-02-12",
      "value": 137.91540008544922
    },
    {
      "time": "2026-02-13",
      "value": 137.87079986572266
    },
    {
      "time": "2026-02-17",
      "value": 137.82540008544922
    },
    {
      "time": "2026-02-18",
      "value": 137.84060028076172
    },
    {
      "time": "2026-02-19",
      "value": 137.82240020751954
    },
    {
      "time": "2026-02-20",
      "value": 137.7798001098633
    },
    {
      "time": "2026-02-23",
      "value": 137.6702001953125
    },
    {
      "time": "2026-02-24",
      "value": 137.65580017089843
    },
    {
      "time": "2026-02-25",
      "value": 137.5902001953125
    },
    {
      "time": "2026-02-26",
      "value": 137.67100006103516
    },
    {
      "time": "2026-02-27",
      "value": 137.71779998779297
    },
    {
      "time": "2026-03-02",
      "value": 137.81940002441405
    },
    {
      "time": "2026-03-03",
      "value": 137.94940002441408
    },
    {
      "time": "2026-03-04",
      "value": 138.05859985351563
    },
    {
      "time": "2026-03-05",
      "value": 138.09919982910156
    },
    {
      "time": "2026-03-06",
      "value": 138.1213998413086
    },
    {
      "time": "2026-03-09",
      "value": 138.09759979248048
    },
    {
      "time": "2026-03-10",
      "value": 138.01219970703124
    },
    {
      "time": "2026-03-11",
      "value": 137.9647998046875
    },
    {
      "time": "2026-03-12",
      "value": 137.84919982910156
    },
    {
      "time": "2026-03-13",
      "value": 137.7315997314453
    },
    {
      "time": "2026-03-16",
      "value": 137.65899963378905
    },
    {
      "time": "2026-03-17",
      "value": 137.559599609375
    },
    {
      "time": "2026-03-18",
      "value": 137.33819961547852
    },
    {
      "time": "2026-03-19",
      "value": 137.14519973754884
    },
    {
      "time": "2026-03-20",
      "value": 136.9779997253418
    },
    {
      "time": "2026-03-23",
      "value": 136.79439987182616
    },
    {
      "time": "2026-03-24",
      "value": 136.57279983520507
    },
    {
      "time": "2026-03-25",
      "value": 136.38199996948242
    },
    {
      "time": "2026-03-26",
      "value": 136.18240005493163
    },
    {
      "time": "2026-03-27",
      "value": 135.92020004272462
    },
    {
      "time": "2026-03-30",
      "value": 135.58620010375978
    },
    {
      "time": "2026-03-31",
      "value": 135.33300003051758
    },
    {
      "time": "2026-04-01",
      "value": 135.1768000793457
    },
    {
      "time": "2026-04-02",
      "value": 134.96780014038086
    },
    {
      "time": "2026-04-06",
      "value": 134.7268000793457
    },
    {
      "time": "2026-04-07",
      "value": 134.51280014038085
    },
    {
      "time": "2026-04-08",
      "value": 134.39600021362304
    },
    {
      "time": "2026-04-09",
      "value": 134.2032000732422
    },
    {
      "time": "2026-04-10",
      "value": 133.92660018920898
    },
    {
      "time": "2026-04-13",
      "value": 133.7070002746582
    },
    {
      "time": "2026-04-14",
      "value": 133.51000045776368
    },
    {
      "time": "2026-04-15",
      "value": 133.31860031127928
    },
    {
      "time": "2026-04-16",
      "value": 133.18540023803712
    },
    {
      "time": "2026-04-17",
      "value": 132.89740005493164
    },
    {
      "time": "2026-04-20",
      "value": 132.60020004272462
    },
    {
      "time": "2026-04-21",
      "value": 132.21419998168946
    },
    {
      "time": "2026-04-22",
      "value": 131.74599990844726
    },
    {
      "time": "2026-04-23",
      "value": 131.27439987182618
    },
    {
      "time": "2026-04-24",
      "value": 130.95919982910155
    },
    {
      "time": "2026-04-27",
      "value": 130.84519973754882
    },
    {
      "time": "2026-04-28",
      "value": 130.71859985351563
    },
    {
      "time": "2026-04-29",
      "value": 130.50079971313477
    },
    {
      "time": "2026-04-30",
      "value": 130.25919967651367
    },
    {
      "time": "2026-05-01",
      "value": 130.0513996887207
    },
    {
      "time": "2026-05-04",
      "value": 129.90759994506837
    },
    {
      "time": "2026-05-05",
      "value": 130.00259994506837
    },
    {
      "time": "2026-05-06",
      "value": 129.84440002441406
    },
    {
      "time": "2026-05-07",
      "value": 129.63060012817382
    },
    {
      "time": "2026-05-08",
      "value": 129.20400024414062
    },
    {
      "time": "2026-05-11",
      "value": 128.7872001647949
    },
    {
      "time": "2026-05-12",
      "value": 128.28960021972657
    },
    {
      "time": "2026-05-13",
      "value": 127.65740005493164
    },
    {
      "time": "2026-05-14",
      "value": 127.14960021972657
    },
    {
      "time": "2026-05-15",
      "value": 126.63780014038086
    },
    {
      "time": "2026-05-18",
      "value": 126.17420028686523
    },
    {
      "time": "2026-05-19",
      "value": 125.7386003112793
    },
    {
      "time": "2026-05-20",
      "value": 125.37820037841797
    },
    {
      "time": "2026-05-21",
      "value": 125.00080032348633
    },
    {
      "time": "2026-05-22",
      "value": 124.70460037231446
    },
    {
      "time": "2026-05-26",
      "value": 124.460400390625
    },
    {
      "time": "2026-05-27",
      "value": 124.20180038452149
    },
    {
      "time": "2026-05-28",
      "value": 123.97340026855468
    },
    {
      "time": "2026-05-29",
      "value": 123.81480026245117
    },
    {
      "time": "2026-06-01",
      "value": 123.71480010986328
    },
    {
      "time": "2026-06-02",
      "value": 123.58480010986328
    },
    {
      "time": "2026-06-03",
      "value": 123.42619995117188
    },
    {
      "time": "2026-06-04",
      "value": 123.32020004272461
    },
    {
      "time": "2026-06-05",
      "value": 123.1718000793457
    },
    {
      "time": "2026-06-08",
      "value": 122.98059997558593
    },
    {
      "time": "2026-06-09",
      "value": 122.9716000366211
    },
    {
      "time": "2026-06-10",
      "value": 122.91080001831055
    },
    {
      "time": "2026-06-11",
      "value": 122.89139999389648
    },
    {
      "time": "2026-06-12",
      "value": 122.86300003051758
    },
    {
      "time": "2026-06-15",
      "value": 122.79399993896484
    },
    {
      "time": "2026-06-16",
      "value": 122.72960006713868
    },
    {
      "time": "2026-06-17",
      "value": 122.64279998779297
    },
    {
      "time": "2026-06-18",
      "value": 122.43940002441406
    },
    {
      "time": "2026-06-22",
      "value": 122.27080001831055
    },
    {
      "time": "2026-06-23",
      "value": 122.23139999389649
    },
    {
      "time": "2026-06-24",
      "value": 122.16600006103516
    },
    {
      "time": "2026-06-25",
      "value": 122.14559997558594
    },
    {
      "time": "2026-06-26",
      "value": 122.11320007324218
    },
    {
      "time": "2026-06-29",
      "value": 122.06440002441406
    },
    {
      "time": "2026-06-30",
      "value": 122.00580017089844
    },
    {
      "time": "2026-07-01",
      "value": 121.92100021362305
    },
    {
      "time": "2026-07-02",
      "value": 121.88860031127929
    },
    {
      "time": "2026-07-06",
      "value": 121.91720016479492
    },
    {
      "time": "2026-07-07",
      "value": 121.97139999389648
    },
    {
      "time": "2026-07-08",
      "value": 122.03339996337891
    },
    {
      "time": "2026-07-09",
      "value": 122.03379989624024
    },
    {
      "time": "2026-07-10",
      "value": 122.02119995117188
    },
    {
      "time": "2026-07-13",
      "value": 122.04059997558593
    },
    {
      "time": "2026-07-14",
      "value": 122.03759979248046
    },
    {
      "time": "2026-07-15",
      "value": 122.05239990234375
    },
    {
      "time": "2026-07-16",
      "value": 122.08379974365235
    },
    {
      "time": "2026-07-17",
      "value": 121.9877996826172
    },
    {
      "time": "2026-07-20",
      "value": 122.04519973754883
    },
    {
      "time": "2026-07-21",
      "value": 122.18279968261719
    },
    {
      "time": "2026-07-22",
      "value": 122.42419967651367
    },
    {
      "time": "2026-07-23",
      "value": 122.72379974365235
    },
    {
      "time": "2026-07-24",
      "value": 123.13199966430665
    }
  ],
  "analysis": null
}