{
  "ok": true,
  "cached": false,
  "ticker": "JKHY",
  "price": 150.58,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-06-16",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-04-14",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "What to Expect From Jack Henry & Associates’ Next Quarterly Earnings Report",
      "publisher": "Barchart",
      "link": "https://finance.yahoo.com/m/d06278c8-ebfa-391b-a165-fae3aeb6504a/what-to-expect-from-jack.html",
      "published": "2026-07-23"
    },
    {
      "title": "AI Worries Weighed on Jack Henry (JKHY) in Q2",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ai-worries-weighed-jack-henry-135132061.html",
      "published": "2026-07-22"
    },
    {
      "title": "1 S&P 500 Stock Worth Your Attention and 2 We Question",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/1-p-500-stock-worth-123133117.html",
      "published": "2026-07-20"
    },
    {
      "title": "Is Jack Henry And Associates (JKHY) Cheap Or Is Its Cloud Narrative Already Priced In?",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/jack-henry-associates-jkhy-cheap-080854587.html",
      "published": "2026-07-17"
    },
    {
      "title": "DOX vs. JKHY: Which Stock Is the Better Value Option?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/dox-vs-jkhy-stock-better-154004763.html",
      "published": "2026-07-16"
    },
    {
      "title": "Jack Henry Earns Best Company Honors from TIME",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/jack-henry-earns-best-company-140400507.html",
      "published": "2026-07-10"
    },
    {
      "title": "The Zacks Analyst Blog Highlights Corpay, Jack Henry & Associates, Visa, Virtu Financial and JPMorgan Chase",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/zacks-analyst-blog-highlights-corpay-071500823.html",
      "published": "2026-07-10"
    },
    {
      "title": "Goldman Sachs Adjusts Jack Henry & Associates Price Target to $158 From $161",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/goldman-sachs-adjusts-jack-henry-143621361.html",
      "published": "2026-07-09"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 180.27000427246094,
      "high": 180.27000427246094,
      "low": 172.6199951171875,
      "close": 176.35000610351562,
      "volume": 792600
    },
    {
      "time": "2025-07-28",
      "open": 175.8800048828125,
      "high": 176.55999755859375,
      "low": 175.13999938964844,
      "close": 175.3800048828125,
      "volume": 432100
    },
    {
      "time": "2025-07-29",
      "open": 175.5800018310547,
      "high": 176.64999389648438,
      "low": 174.66000366210938,
      "close": 175.44000244140625,
      "volume": 276600
    },
    {
      "time": "2025-07-30",
      "open": 175.75,
      "high": 176.52999877929688,
      "low": 172.97999572753906,
      "close": 173.35000610351562,
      "volume": 447900
    },
    {
      "time": "2025-07-31",
      "open": 172,
      "high": 173.63999938964844,
      "low": 169.52000427246094,
      "close": 169.82000732421875,
      "volume": 665200
    },
    {
      "time": "2025-08-01",
      "open": 170.27999877929688,
      "high": 170.97000122070312,
      "low": 166.6699981689453,
      "close": 167.27999877929688,
      "volume": 627100
    },
    {
      "time": "2025-08-04",
      "open": 167.50999450683594,
      "high": 170.6300048828125,
      "low": 167.50999450683594,
      "close": 170.47999572753906,
      "volume": 837800
    },
    {
      "time": "2025-08-05",
      "open": 170.2899932861328,
      "high": 171.5800018310547,
      "low": 165.83999633789062,
      "close": 166.00999450683594,
      "volume": 660300
    },
    {
      "time": "2025-08-06",
      "open": 166.00999450683594,
      "high": 168.22000122070312,
      "low": 164.67999267578125,
      "close": 166.75999450683594,
      "volume": 480900
    },
    {
      "time": "2025-08-07",
      "open": 167.35000610351562,
      "high": 167.6999969482422,
      "low": 163.77000427246094,
      "close": 164.08999633789062,
      "volume": 671200
    },
    {
      "time": "2025-08-08",
      "open": 164.72999572753906,
      "high": 165.1999969482422,
      "low": 161.00999450683594,
      "close": 161.55999755859375,
      "volume": 885100
    },
    {
      "time": "2025-08-11",
      "open": 161.22999572753906,
      "high": 161.89999389648438,
      "low": 157.8000030517578,
      "close": 158.52000427246094,
      "volume": 1114500
    },
    {
      "time": "2025-08-12",
      "open": 159.24000549316406,
      "high": 162.25,
      "low": 158.82000732421875,
      "close": 159.7899932861328,
      "volume": 1279400
    },
    {
      "time": "2025-08-13",
      "open": 160,
      "high": 163.72000122070312,
      "low": 158.49000549316406,
      "close": 163.3699951171875,
      "volume": 901000
    },
    {
      "time": "2025-08-14",
      "open": 162.8000030517578,
      "high": 163.10000610351562,
      "low": 159.0399932861328,
      "close": 159.25,
      "volume": 1066900
    },
    {
      "time": "2025-08-15",
      "open": 159.22000122070312,
      "high": 161.2100067138672,
      "low": 159.0500030517578,
      "close": 160.38999938964844,
      "volume": 814400
    },
    {
      "time": "2025-08-18",
      "open": 160.8300018310547,
      "high": 161.8300018310547,
      "low": 160.6300048828125,
      "close": 160.8300018310547,
      "volume": 744000
    },
    {
      "time": "2025-08-19",
      "open": 160.9199981689453,
      "high": 161.11000061035156,
      "low": 158.82000732421875,
      "close": 160.6300048828125,
      "volume": 950500
    },
    {
      "time": "2025-08-20",
      "open": 159,
      "high": 166.13999938964844,
      "low": 158.52999877929688,
      "close": 163.8000030517578,
      "volume": 1769700
    },
    {
      "time": "2025-08-21",
      "open": 163.33999633789062,
      "high": 164.2100067138672,
      "low": 161.8300018310547,
      "close": 163.25999450683594,
      "volume": 1020100
    },
    {
      "time": "2025-08-22",
      "open": 164.63999938964844,
      "high": 166.41000366210938,
      "low": 163.72999572753906,
      "close": 165.55999755859375,
      "volume": 768900
    },
    {
      "time": "2025-08-25",
      "open": 164.99000549316406,
      "high": 165.39999389648438,
      "low": 161.16000366210938,
      "close": 161.67999267578125,
      "volume": 771100
    },
    {
      "time": "2025-08-26",
      "open": 161.50999450683594,
      "high": 162.16000366210938,
      "low": 160.3000030517578,
      "close": 162.0800018310547,
      "volume": 725500
    },
    {
      "time": "2025-08-27",
      "open": 162.1999969482422,
      "high": 163.14999389648438,
      "low": 162.08999633789062,
      "close": 162.74000549316406,
      "volume": 584600
    },
    {
      "time": "2025-08-28",
      "open": 162.49000549316406,
      "high": 163.02999877929688,
      "low": 161.86000061035156,
      "close": 162.82000732421875,
      "volume": 586300
    },
    {
      "time": "2025-08-29",
      "open": 163.52999877929688,
      "high": 164.99000549316406,
      "low": 162.6999969482422,
      "close": 163.25999450683594,
      "volume": 692800
    },
    {
      "time": "2025-09-02",
      "open": 162.25999450683594,
      "high": 163.0500030517578,
      "low": 160,
      "close": 160.77000427246094,
      "volume": 869600
    },
    {
      "time": "2025-09-03",
      "open": 160.30999755859375,
      "high": 161.69000244140625,
      "low": 159.17999267578125,
      "close": 161.58999633789062,
      "volume": 652900
    },
    {
      "time": "2025-09-04",
      "open": 161.60000610351562,
      "high": 162.08999633789062,
      "low": 159.8800048828125,
      "close": 161.8699951171875,
      "volume": 660000
    },
    {
      "time": "2025-09-05",
      "open": 161.2899932861328,
      "high": 163.17999267578125,
      "low": 160.4499969482422,
      "close": 162.24000549316406,
      "volume": 595400
    },
    {
      "time": "2025-09-08",
      "open": 162.99000549316406,
      "high": 162.99000549316406,
      "low": 160.42999267578125,
      "close": 162.52999877929688,
      "volume": 608900
    },
    {
      "time": "2025-09-09",
      "open": 162.27999877929688,
      "high": 163.64999389648438,
      "low": 161.72999572753906,
      "close": 162.75,
      "volume": 652300
    },
    {
      "time": "2025-09-10",
      "open": 162.10000610351562,
      "high": 162.30999755859375,
      "low": 158.75999450683594,
      "close": 159.10000610351562,
      "volume": 892200
    },
    {
      "time": "2025-09-11",
      "open": 159.22999572753906,
      "high": 161.47999572753906,
      "low": 158.91000366210938,
      "close": 161.4199981689453,
      "volume": 781200
    },
    {
      "time": "2025-09-12",
      "open": 160.3000030517578,
      "high": 161.2899932861328,
      "low": 159.8699951171875,
      "close": 160.1199951171875,
      "volume": 693400
    },
    {
      "time": "2025-09-15",
      "open": 160.1199951171875,
      "high": 160.77999877929688,
      "low": 157.7100067138672,
      "close": 158.42999267578125,
      "volume": 797100
    },
    {
      "time": "2025-09-16",
      "open": 158.0800018310547,
      "high": 159.25,
      "low": 157.36000061035156,
      "close": 159.07000732421875,
      "volume": 695400
    },
    {
      "time": "2025-09-17",
      "open": 160,
      "high": 161.9199981689453,
      "low": 159.4600067138672,
      "close": 159.77999877929688,
      "volume": 696200
    },
    {
      "time": "2025-09-18",
      "open": 159.47999572753906,
      "high": 160.22000122070312,
      "low": 154.38999938964844,
      "close": 154.47000122070312,
      "volume": 1175800
    },
    {
      "time": "2025-09-19",
      "open": 155.0500030517578,
      "high": 155.24000549316406,
      "low": 151.69000244140625,
      "close": 151.97000122070312,
      "volume": 3452800
    },
    {
      "time": "2025-09-22",
      "open": 152.05999755859375,
      "high": 152.8300018310547,
      "low": 150.6300048828125,
      "close": 151.4499969482422,
      "volume": 922000
    },
    {
      "time": "2025-09-23",
      "open": 151.4499969482422,
      "high": 151.89999389648438,
      "low": 149.38999938964844,
      "close": 150.02000427246094,
      "volume": 642800
    },
    {
      "time": "2025-09-24",
      "open": 150.14999389648438,
      "high": 151.8300018310547,
      "low": 150.14999389648438,
      "close": 151.5,
      "volume": 884200
    },
    {
      "time": "2025-09-25",
      "open": 151.5,
      "high": 152.1699981689453,
      "low": 148.3000030517578,
      "close": 148.4499969482422,
      "volume": 1225400
    },
    {
      "time": "2025-09-26",
      "open": 148.83999633789062,
      "high": 150.07000732421875,
      "low": 148.3300018310547,
      "close": 149.3800048828125,
      "volume": 1246100
    },
    {
      "time": "2025-09-29",
      "open": 150.02999877929688,
      "high": 151.80999755859375,
      "low": 148.5,
      "close": 151.1699981689453,
      "volume": 988600
    },
    {
      "time": "2025-09-30",
      "open": 150.41000366210938,
      "high": 150.5800018310547,
      "low": 147.58999633789062,
      "close": 148.92999267578125,
      "volume": 947200
    },
    {
      "time": "2025-10-01",
      "open": 148.44000244140625,
      "high": 148.91000366210938,
      "low": 145.63999938964844,
      "close": 146.2899932861328,
      "volume": 1712700
    },
    {
      "time": "2025-10-02",
      "open": 145.82000732421875,
      "high": 147,
      "low": 144.1199951171875,
      "close": 146.30999755859375,
      "volume": 1576700
    },
    {
      "time": "2025-10-03",
      "open": 145.67999267578125,
      "high": 147.61000061035156,
      "low": 145.32000732421875,
      "close": 146.25999450683594,
      "volume": 1869800
    },
    {
      "time": "2025-10-06",
      "open": 146.99000549316406,
      "high": 148.94000244140625,
      "low": 145.3800048828125,
      "close": 147.69000244140625,
      "volume": 1482300
    },
    {
      "time": "2025-10-07",
      "open": 147.69000244140625,
      "high": 149.74000549316406,
      "low": 147.69000244140625,
      "close": 149.63999938964844,
      "volume": 907400
    },
    {
      "time": "2025-10-08",
      "open": 149.5500030517578,
      "high": 150.83999633789062,
      "low": 148.22000122070312,
      "close": 149.42999267578125,
      "volume": 1005600
    },
    {
      "time": "2025-10-09",
      "open": 149.6999969482422,
      "high": 149.6999969482422,
      "low": 147.97999572753906,
      "close": 149.32000732421875,
      "volume": 718000
    },
    {
      "time": "2025-10-10",
      "open": 149.8699951171875,
      "high": 152.39999389648438,
      "low": 149.42999267578125,
      "close": 151.5399932861328,
      "volume": 1721400
    },
    {
      "time": "2025-10-13",
      "open": 151.38999938964844,
      "high": 153.07000732421875,
      "low": 150.08999633789062,
      "close": 152.19000244140625,
      "volume": 1188100
    },
    {
      "time": "2025-10-14",
      "open": 151.99000549316406,
      "high": 155.0800018310547,
      "low": 151.5399932861328,
      "close": 154.1199951171875,
      "volume": 1055600
    },
    {
      "time": "2025-10-15",
      "open": 153.89999389648438,
      "high": 155.4199981689453,
      "low": 153.38999938964844,
      "close": 154.4600067138672,
      "volume": 1044600
    },
    {
      "time": "2025-10-16",
      "open": 154.17999267578125,
      "high": 155.9600067138672,
      "low": 152.85000610351562,
      "close": 152.94000244140625,
      "volume": 1412000
    },
    {
      "time": "2025-10-17",
      "open": 153.44000244140625,
      "high": 154.02000427246094,
      "low": 151.82000732421875,
      "close": 152.92999267578125,
      "volume": 1239600
    },
    {
      "time": "2025-10-20",
      "open": 153.88999938964844,
      "high": 155.33999633789062,
      "low": 152.5399932861328,
      "close": 155.07000732421875,
      "volume": 592900
    },
    {
      "time": "2025-10-21",
      "open": 154.13999938964844,
      "high": 157.75,
      "low": 154.13999938964844,
      "close": 156.9199981689453,
      "volume": 775300
    },
    {
      "time": "2025-10-22",
      "open": 156.3800048828125,
      "high": 158.99000549316406,
      "low": 155.8800048828125,
      "close": 157,
      "volume": 1019700
    },
    {
      "time": "2025-10-23",
      "open": 156.85000610351562,
      "high": 157.1199951171875,
      "low": 155.07000732421875,
      "close": 155.72000122070312,
      "volume": 829300
    },
    {
      "time": "2025-10-24",
      "open": 156.77999877929688,
      "high": 156.8300018310547,
      "low": 154.92999267578125,
      "close": 155.8300018310547,
      "volume": 601000
    },
    {
      "time": "2025-10-27",
      "open": 155.25,
      "high": 156.85000610351562,
      "low": 153.91000366210938,
      "close": 156.3000030517578,
      "volume": 776900
    },
    {
      "time": "2025-10-28",
      "open": 156.11000061035156,
      "high": 156.38999938964844,
      "low": 154.14999389648438,
      "close": 154.3000030517578,
      "volume": 762400
    },
    {
      "time": "2025-10-29",
      "open": 153.30999755859375,
      "high": 154.39999389648438,
      "low": 147.02000427246094,
      "close": 149.88999938964844,
      "volume": 1833000
    },
    {
      "time": "2025-10-30",
      "open": 149.88999938964844,
      "high": 151.9600067138672,
      "low": 149.5399932861328,
      "close": 149.8800048828125,
      "volume": 952000
    },
    {
      "time": "2025-10-31",
      "open": 148.88999938964844,
      "high": 151.00999450683594,
      "low": 148.58999633789062,
      "close": 148.94000244140625,
      "volume": 1303300
    },
    {
      "time": "2025-11-03",
      "open": 148.1999969482422,
      "high": 151.10000610351562,
      "low": 146.49000549316406,
      "close": 150.6300048828125,
      "volume": 1158600
    },
    {
      "time": "2025-11-04",
      "open": 151.55999755859375,
      "high": 152.8300018310547,
      "low": 150.2899932861328,
      "close": 152.4199981689453,
      "volume": 1175000
    },
    {
      "time": "2025-11-05",
      "open": 156.7100067138672,
      "high": 160.49000549316406,
      "low": 153.6699981689453,
      "close": 159.8300018310547,
      "volume": 1595700
    },
    {
      "time": "2025-11-06",
      "open": 162.3699951171875,
      "high": 164.8300018310547,
      "low": 161.02999877929688,
      "close": 163.0800018310547,
      "volume": 1330800
    },
    {
      "time": "2025-11-07",
      "open": 162.7899932861328,
      "high": 163.75999450683594,
      "low": 159.80999755859375,
      "close": 160.8000030517578,
      "volume": 1045500
    },
    {
      "time": "2025-11-10",
      "open": 160.74000549316406,
      "high": 162.97000122070312,
      "low": 159.77999877929688,
      "close": 162.61000061035156,
      "volume": 850700
    },
    {
      "time": "2025-11-11",
      "open": 162.5,
      "high": 165.88999938964844,
      "low": 162.5,
      "close": 165.72999572753906,
      "volume": 759500
    },
    {
      "time": "2025-11-12",
      "open": 166,
      "high": 167.47999572753906,
      "low": 164.44000244140625,
      "close": 167.1699981689453,
      "volume": 896400
    },
    {
      "time": "2025-11-13",
      "open": 166.4199981689453,
      "high": 168.42999267578125,
      "low": 165.02999877929688,
      "close": 165.27000427246094,
      "volume": 814400
    },
    {
      "time": "2025-11-14",
      "open": 165.41000366210938,
      "high": 165.77999877929688,
      "low": 162.94000244140625,
      "close": 164.02000427246094,
      "volume": 752300
    },
    {
      "time": "2025-11-17",
      "open": 164.0399932861328,
      "high": 164.8000030517578,
      "low": 162.83999633789062,
      "close": 163.63999938964844,
      "volume": 626100
    },
    {
      "time": "2025-11-18",
      "open": 163.14999389648438,
      "high": 164.77999877929688,
      "low": 162.39999389648438,
      "close": 163.94000244140625,
      "volume": 937900
    },
    {
      "time": "2025-11-19",
      "open": 164.6199951171875,
      "high": 166.39999389648438,
      "low": 163.41000366210938,
      "close": 165.8000030517578,
      "volume": 913200
    },
    {
      "time": "2025-11-20",
      "open": 167.82000732421875,
      "high": 171.94000244140625,
      "low": 167.25999450683594,
      "close": 167.77000427246094,
      "volume": 1031800
    },
    {
      "time": "2025-11-21",
      "open": 167.69000244140625,
      "high": 172.67999267578125,
      "low": 167.66000366210938,
      "close": 170.8000030517578,
      "volume": 758400
    },
    {
      "time": "2025-11-24",
      "open": 170.72000122070312,
      "high": 171.4499969482422,
      "low": 169.4199981689453,
      "close": 170.5800018310547,
      "volume": 1001300
    },
    {
      "time": "2025-11-25",
      "open": 171.30999755859375,
      "high": 173.83999633789062,
      "low": 171.19000244140625,
      "close": 173.6199951171875,
      "volume": 578000
    },
    {
      "time": "2025-11-26",
      "open": 173.6300048828125,
      "high": 174.5500030517578,
      "low": 173.08999633789062,
      "close": 173.9199981689453,
      "volume": 540300
    },
    {
      "time": "2025-11-28",
      "open": 174.4199981689453,
      "high": 175,
      "low": 173.85000610351562,
      "close": 174.47999572753906,
      "volume": 404200
    },
    {
      "time": "2025-12-01",
      "open": 173.52999877929688,
      "high": 175.89999389648438,
      "low": 172.99000549316406,
      "close": 174.1999969482422,
      "volume": 773600
    },
    {
      "time": "2025-12-02",
      "open": 173.13999938964844,
      "high": 173.8699951171875,
      "low": 171.86000061035156,
      "close": 172.67999267578125,
      "volume": 959900
    },
    {
      "time": "2025-12-03",
      "open": 172.69000244140625,
      "high": 176.85000610351562,
      "low": 171.91000366210938,
      "close": 176.1300048828125,
      "volume": 979500
    },
    {
      "time": "2025-12-04",
      "open": 176.72000122070312,
      "high": 181.25,
      "low": 175.6699981689453,
      "close": 180.33999633789062,
      "volume": 1082400
    },
    {
      "time": "2025-12-05",
      "open": 179.97999572753906,
      "high": 182,
      "low": 178.41000366210938,
      "close": 181.7100067138672,
      "volume": 813900
    },
    {
      "time": "2025-12-08",
      "open": 182.67999267578125,
      "high": 185.86000061035156,
      "low": 179.47000122070312,
      "close": 180.99000549316406,
      "volume": 1155600
    },
    {
      "time": "2025-12-09",
      "open": 180.61000061035156,
      "high": 182.1300048828125,
      "low": 180.02999877929688,
      "close": 180.1699981689453,
      "volume": 643100
    },
    {
      "time": "2025-12-10",
      "open": 179.97999572753906,
      "high": 185.83999633789062,
      "low": 179.97000122070312,
      "close": 184.9199981689453,
      "volume": 914200
    },
    {
      "time": "2025-12-11",
      "open": 184.55999755859375,
      "high": 189.6699981689453,
      "low": 182.58999633789062,
      "close": 187.17999267578125,
      "volume": 817200
    },
    {
      "time": "2025-12-12",
      "open": 187.3300018310547,
      "high": 189.35000610351562,
      "low": 186.7899932861328,
      "close": 187.5,
      "volume": 659300
    },
    {
      "time": "2025-12-15",
      "open": 188.08999633789062,
      "high": 189.9499969482422,
      "low": 185.63999938964844,
      "close": 187.64999389648438,
      "volume": 864400
    },
    {
      "time": "2025-12-16",
      "open": 188.63999938964844,
      "high": 189.4600067138672,
      "low": 186.58999633789062,
      "close": 186.91000366210938,
      "volume": 783600
    },
    {
      "time": "2025-12-17",
      "open": 186.8699951171875,
      "high": 189.77000427246094,
      "low": 186.8699951171875,
      "close": 188.08999633789062,
      "volume": 676800
    },
    {
      "time": "2025-12-18",
      "open": 188.00999450683594,
      "high": 188.39999389648438,
      "low": 183.4600067138672,
      "close": 184.3800048828125,
      "volume": 1090200
    },
    {
      "time": "2025-12-19",
      "open": 183.3800048828125,
      "high": 185.00999450683594,
      "low": 182,
      "close": 184.5,
      "volume": 2207100
    },
    {
      "time": "2025-12-22",
      "open": 184.39999389648438,
      "high": 186.5,
      "low": 183.25999450683594,
      "close": 185.3300018310547,
      "volume": 668600
    },
    {
      "time": "2025-12-23",
      "open": 184.60000610351562,
      "high": 185.57000732421875,
      "low": 183,
      "close": 185.30999755859375,
      "volume": 449500
    },
    {
      "time": "2025-12-24",
      "open": 184.9600067138672,
      "high": 185.74000549316406,
      "low": 184.69000244140625,
      "close": 185.17999267578125,
      "volume": 238800
    },
    {
      "time": "2025-12-26",
      "open": 184.74000549316406,
      "high": 186.3800048828125,
      "low": 184.64999389648438,
      "close": 186.1300048828125,
      "volume": 330600
    },
    {
      "time": "2025-12-29",
      "open": 186.1300048828125,
      "high": 186.85000610351562,
      "low": 185.42999267578125,
      "close": 186.4199981689453,
      "volume": 453800
    },
    {
      "time": "2025-12-30",
      "open": 186.05999755859375,
      "high": 186.89999389648438,
      "low": 184.50999450683594,
      "close": 184.5500030517578,
      "volume": 346900
    },
    {
      "time": "2025-12-31",
      "open": 183.86000061035156,
      "high": 184.97000122070312,
      "low": 182.3800048828125,
      "close": 182.47999572753906,
      "volume": 453000
    },
    {
      "time": "2026-01-02",
      "open": 181.9199981689453,
      "high": 181.9199981689453,
      "low": 177.36000061035156,
      "close": 178.35000610351562,
      "volume": 937500
    },
    {
      "time": "2026-01-05",
      "open": 178,
      "high": 182.49000549316406,
      "low": 176.47999572753906,
      "close": 181.4600067138672,
      "volume": 602500
    },
    {
      "time": "2026-01-06",
      "open": 181.4600067138672,
      "high": 186.67999267578125,
      "low": 181.22999572753906,
      "close": 185.55999755859375,
      "volume": 613300
    },
    {
      "time": "2026-01-07",
      "open": 186.07000732421875,
      "high": 187.1999969482422,
      "low": 184.8699951171875,
      "close": 185.97000122070312,
      "volume": 503500
    },
    {
      "time": "2026-01-08",
      "open": 186,
      "high": 190.1199951171875,
      "low": 186,
      "close": 187.75,
      "volume": 716300
    },
    {
      "time": "2026-01-09",
      "open": 187.75,
      "high": 190.27000427246094,
      "low": 187.25999450683594,
      "close": 189.16000366210938,
      "volume": 468300
    },
    {
      "time": "2026-01-12",
      "open": 188.88999938964844,
      "high": 190.4199981689453,
      "low": 188.1699981689453,
      "close": 190.27000427246094,
      "volume": 398500
    },
    {
      "time": "2026-01-13",
      "open": 190.38999938964844,
      "high": 190.50999450683594,
      "low": 187.75,
      "close": 188.4499969482422,
      "volume": 664900
    },
    {
      "time": "2026-01-14",
      "open": 188.32000732421875,
      "high": 192.91000366210938,
      "low": 187.86000061035156,
      "close": 192.60000610351562,
      "volume": 711000
    },
    {
      "time": "2026-01-15",
      "open": 192.7899932861328,
      "high": 193.38999938964844,
      "low": 190.44000244140625,
      "close": 191.25,
      "volume": 456100
    },
    {
      "time": "2026-01-16",
      "open": 190.5,
      "high": 191.02000427246094,
      "low": 188.1999969482422,
      "close": 190.32000732421875,
      "volume": 539000
    },
    {
      "time": "2026-01-20",
      "open": 189.57000732421875,
      "high": 190.00999450683594,
      "low": 186.67999267578125,
      "close": 186.85000610351562,
      "volume": 839300
    },
    {
      "time": "2026-01-21",
      "open": 187.13999938964844,
      "high": 189.52999877929688,
      "low": 186.02000427246094,
      "close": 187.82000732421875,
      "volume": 693300
    },
    {
      "time": "2026-01-22",
      "open": 187.9199981689453,
      "high": 190.1699981689453,
      "low": 186.86000061035156,
      "close": 188.6999969482422,
      "volume": 477700
    },
    {
      "time": "2026-01-23",
      "open": 188.6199951171875,
      "high": 189.4600067138672,
      "low": 183.7100067138672,
      "close": 185.11000061035156,
      "volume": 681200
    },
    {
      "time": "2026-01-26",
      "open": 186.07000732421875,
      "high": 186.74000549316406,
      "low": 179.4499969482422,
      "close": 182.94000244140625,
      "volume": 666600
    },
    {
      "time": "2026-01-27",
      "open": 182.22999572753906,
      "high": 183.11000061035156,
      "low": 178,
      "close": 178.9600067138672,
      "volume": 905100
    },
    {
      "time": "2026-01-28",
      "open": 179.77000427246094,
      "high": 185.02000427246094,
      "low": 178.6699981689453,
      "close": 179.80999755859375,
      "volume": 1191900
    },
    {
      "time": "2026-01-29",
      "open": 179.80999755859375,
      "high": 181.05999755859375,
      "low": 177,
      "close": 177.94000244140625,
      "volume": 914700
    },
    {
      "time": "2026-01-30",
      "open": 178.2100067138672,
      "high": 179.85000610351562,
      "low": 176.67999267578125,
      "close": 179.2100067138672,
      "volume": 920300
    },
    {
      "time": "2026-02-02",
      "open": 179.2899932861328,
      "high": 182.3699951171875,
      "low": 178.4199981689453,
      "close": 179.17999267578125,
      "volume": 1011000
    },
    {
      "time": "2026-02-03",
      "open": 176.5500030517578,
      "high": 177.3300018310547,
      "low": 165.38999938964844,
      "close": 166.16000366210938,
      "volume": 1756500
    },
    {
      "time": "2026-02-04",
      "open": 170.75999450683594,
      "high": 175.47999572753906,
      "low": 167.9199981689453,
      "close": 173.77999877929688,
      "volume": 1774900
    },
    {
      "time": "2026-02-05",
      "open": 176.44000244140625,
      "high": 183.7899932861328,
      "low": 175.9600067138672,
      "close": 176.9600067138672,
      "volume": 1338900
    },
    {
      "time": "2026-02-06",
      "open": 176.66000366210938,
      "high": 177.69000244140625,
      "low": 170.5500030517578,
      "close": 173.36000061035156,
      "volume": 1176400
    },
    {
      "time": "2026-02-09",
      "open": 173.8300018310547,
      "high": 176.86000061035156,
      "low": 170.1199951171875,
      "close": 171.55999755859375,
      "volume": 1511800
    },
    {
      "time": "2026-02-10",
      "open": 171.1300048828125,
      "high": 172.97999572753906,
      "low": 169.6300048828125,
      "close": 170.6199951171875,
      "volume": 1573700
    },
    {
      "time": "2026-02-11",
      "open": 169.5500030517578,
      "high": 169.55999755859375,
      "low": 165.1999969482422,
      "close": 165.64999389648438,
      "volume": 1083200
    },
    {
      "time": "2026-02-12",
      "open": 166.85000610351562,
      "high": 167.9199981689453,
      "low": 154.17999267578125,
      "close": 157.47000122070312,
      "volume": 2566400
    },
    {
      "time": "2026-02-13",
      "open": 158.16000366210938,
      "high": 159.36000061035156,
      "low": 156.41000366210938,
      "close": 156.69000244140625,
      "volume": 1121100
    },
    {
      "time": "2026-02-17",
      "open": 160.83999633789062,
      "high": 161.69000244140625,
      "low": 158.0500030517578,
      "close": 158.58999633789062,
      "volume": 1467000
    },
    {
      "time": "2026-02-18",
      "open": 159,
      "high": 160.2899932861328,
      "low": 157.30999755859375,
      "close": 158.75999450683594,
      "volume": 1086700
    },
    {
      "time": "2026-02-19",
      "open": 158.07000732421875,
      "high": 161.42999267578125,
      "low": 157.47999572753906,
      "close": 161.13999938964844,
      "volume": 940200
    },
    {
      "time": "2026-02-20",
      "open": 161.74000549316406,
      "high": 161.74000549316406,
      "low": 158.2899932861328,
      "close": 159.19000244140625,
      "volume": 878800
    },
    {
      "time": "2026-02-23",
      "open": 158.07000732421875,
      "high": 159.63999938964844,
      "low": 154.82000732421875,
      "close": 155.67999267578125,
      "volume": 1611500
    },
    {
      "time": "2026-02-24",
      "open": 155,
      "high": 158.5800018310547,
      "low": 154.86000061035156,
      "close": 156.17999267578125,
      "volume": 1085100
    },
    {
      "time": "2026-02-25",
      "open": 156.02999877929688,
      "high": 156.6699981689453,
      "low": 154.75999450683594,
      "close": 156.5399932861328,
      "volume": 1036500
    },
    {
      "time": "2026-02-26",
      "open": 157.57000732421875,
      "high": 162.13999938964844,
      "low": 157.38999938964844,
      "close": 161.0800018310547,
      "volume": 1134700
    },
    {
      "time": "2026-02-27",
      "open": 159.44000244140625,
      "high": 163.02000427246094,
      "low": 158,
      "close": 162.4600067138672,
      "volume": 1118300
    },
    {
      "time": "2026-03-02",
      "open": 160.50999450683594,
      "high": 165.77000427246094,
      "low": 158.8800048828125,
      "close": 164.1999969482422,
      "volume": 770300
    },
    {
      "time": "2026-03-03",
      "open": 162.16000366210938,
      "high": 169.3800048828125,
      "low": 161.8300018310547,
      "close": 168.75,
      "volume": 1205400
    },
    {
      "time": "2026-03-04",
      "open": 168.1699981689453,
      "high": 168.88999938964844,
      "low": 166.3300018310547,
      "close": 168.42999267578125,
      "volume": 872100
    },
    {
      "time": "2026-03-05",
      "open": 166.30999755859375,
      "high": 169.02999877929688,
      "low": 166.30999755859375,
      "close": 167.0500030517578,
      "volume": 1050500
    },
    {
      "time": "2026-03-06",
      "open": 165.88999938964844,
      "high": 171.94000244140625,
      "low": 164.47000122070312,
      "close": 171.8300018310547,
      "volume": 1053600
    },
    {
      "time": "2026-03-09",
      "open": 170.89999389648438,
      "high": 172.83999633789062,
      "low": 167.99000549316406,
      "close": 171.58999633789062,
      "volume": 1133100
    },
    {
      "time": "2026-03-10",
      "open": 171.4199981689453,
      "high": 172.8000030517578,
      "low": 167.33999633789062,
      "close": 171.02000427246094,
      "volume": 1336800
    },
    {
      "time": "2026-03-11",
      "open": 170.72999572753906,
      "high": 170.72999572753906,
      "low": 165.07000732421875,
      "close": 167.00999450683594,
      "volume": 792800
    },
    {
      "time": "2026-03-12",
      "open": 166.24000549316406,
      "high": 170.57000732421875,
      "low": 165.3000030517578,
      "close": 166.33999633789062,
      "volume": 1016600
    },
    {
      "time": "2026-03-13",
      "open": 167.75999450683594,
      "high": 169.55999755859375,
      "low": 165.83999633789062,
      "close": 168.77000427246094,
      "volume": 945700
    },
    {
      "time": "2026-03-16",
      "open": 168.72000122070312,
      "high": 168.9600067138672,
      "low": 165.0399932861328,
      "close": 167.35000610351562,
      "volume": 816500
    },
    {
      "time": "2026-03-17",
      "open": 167.6199951171875,
      "high": 170.7100067138672,
      "low": 166.72999572753906,
      "close": 166.77000427246094,
      "volume": 737300
    },
    {
      "time": "2026-03-18",
      "open": 165.1999969482422,
      "high": 166.8300018310547,
      "low": 164.99000549316406,
      "close": 165.14999389648438,
      "volume": 557800
    },
    {
      "time": "2026-03-19",
      "open": 165.08999633789062,
      "high": 168,
      "low": 163.6699981689453,
      "close": 164.42999267578125,
      "volume": 842500
    },
    {
      "time": "2026-03-20",
      "open": 163.6199951171875,
      "high": 166.30999755859375,
      "low": 163.2899932861328,
      "close": 165.3800048828125,
      "volume": 2400900
    },
    {
      "time": "2026-03-23",
      "open": 165.6199951171875,
      "high": 166.52999877929688,
      "low": 162.9499969482422,
      "close": 163.3000030517578,
      "volume": 674400
    },
    {
      "time": "2026-03-24",
      "open": 162.6699981689453,
      "high": 162.6699981689453,
      "low": 158.61000061035156,
      "close": 158.8699951171875,
      "volume": 819300
    },
    {
      "time": "2026-03-25",
      "open": 159.5399932861328,
      "high": 161.39999389648438,
      "low": 153.5800018310547,
      "close": 157.39999389648438,
      "volume": 784000
    },
    {
      "time": "2026-03-26",
      "open": 157.19000244140625,
      "high": 160.08999633789062,
      "low": 156.3699951171875,
      "close": 157.1999969482422,
      "volume": 949800
    },
    {
      "time": "2026-03-27",
      "open": 156.77999877929688,
      "high": 158.0800018310547,
      "low": 152.27999877929688,
      "close": 153.30999755859375,
      "volume": 1073900
    },
    {
      "time": "2026-03-30",
      "open": 155.27000427246094,
      "high": 157.07000732421875,
      "low": 153.99000549316406,
      "close": 156.42999267578125,
      "volume": 757400
    },
    {
      "time": "2026-03-31",
      "open": 158.80999755859375,
      "high": 159.0399932861328,
      "low": 155.55999755859375,
      "close": 158.0399932861328,
      "volume": 817300
    },
    {
      "time": "2026-04-01",
      "open": 158.14999389648438,
      "high": 158.14999389648438,
      "low": 154.27999877929688,
      "close": 155.6300048828125,
      "volume": 997900
    },
    {
      "time": "2026-04-02",
      "open": 155.27999877929688,
      "high": 160.2899932861328,
      "low": 154.25999450683594,
      "close": 157.47999572753906,
      "volume": 1007400
    },
    {
      "time": "2026-04-06",
      "open": 158,
      "high": 159.69000244140625,
      "low": 156.7899932861328,
      "close": 158.10000610351562,
      "volume": 635100
    },
    {
      "time": "2026-04-07",
      "open": 157.57000732421875,
      "high": 161.17999267578125,
      "low": 156.97999572753906,
      "close": 158.32000732421875,
      "volume": 770700
    },
    {
      "time": "2026-04-08",
      "open": 158.05999755859375,
      "high": 160.1699981689453,
      "low": 157.72000122070312,
      "close": 157.97999572753906,
      "volume": 647700
    },
    {
      "time": "2026-04-09",
      "open": 157.75,
      "high": 157.75,
      "low": 152.22999572753906,
      "close": 153.3800048828125,
      "volume": 793200
    },
    {
      "time": "2026-04-10",
      "open": 151.72999572753906,
      "high": 152.38999938964844,
      "low": 146.9199981689453,
      "close": 147.1999969482422,
      "volume": 1203300
    },
    {
      "time": "2026-04-13",
      "open": 147.49000549316406,
      "high": 151.42999267578125,
      "low": 146.92999267578125,
      "close": 151.39999389648438,
      "volume": 1149100
    },
    {
      "time": "2026-04-14",
      "open": 151.58999633789062,
      "high": 153.24000549316406,
      "low": 151.11000061035156,
      "close": 151.4199981689453,
      "volume": 933400
    },
    {
      "time": "2026-04-15",
      "open": 151.8300018310547,
      "high": 154.05999755859375,
      "low": 151.2100067138672,
      "close": 153.39999389648438,
      "volume": 904500
    },
    {
      "time": "2026-04-16",
      "open": 153.89999389648438,
      "high": 155.5399932861328,
      "low": 153.22999572753906,
      "close": 154.14999389648438,
      "volume": 673600
    },
    {
      "time": "2026-04-17",
      "open": 154.33999633789062,
      "high": 154.7899932861328,
      "low": 152.74000549316406,
      "close": 154.05999755859375,
      "volume": 877600
    },
    {
      "time": "2026-04-20",
      "open": 153.88999938964844,
      "high": 155.55999755859375,
      "low": 153.4499969482422,
      "close": 153.8699951171875,
      "volume": 578700
    },
    {
      "time": "2026-04-21",
      "open": 153.77000427246094,
      "high": 157.30999755859375,
      "low": 152.72999572753906,
      "close": 155.5,
      "volume": 1112200
    },
    {
      "time": "2026-04-22",
      "open": 155.47000122070312,
      "high": 156.22999572753906,
      "low": 153.25999450683594,
      "close": 155.8800048828125,
      "volume": 897200
    },
    {
      "time": "2026-04-23",
      "open": 154.67999267578125,
      "high": 155.3000030517578,
      "low": 147.35000610351562,
      "close": 150.60000610351562,
      "volume": 860300
    },
    {
      "time": "2026-04-24",
      "open": 149.72999572753906,
      "high": 151.27000427246094,
      "low": 148.36000061035156,
      "close": 151.14999389648438,
      "volume": 685300
    },
    {
      "time": "2026-04-27",
      "open": 150.75,
      "high": 153.14999389648438,
      "low": 150.50999450683594,
      "close": 151.00999450683594,
      "volume": 774200
    },
    {
      "time": "2026-04-28",
      "open": 153.24000549316406,
      "high": 154.1199951171875,
      "low": 151.8300018310547,
      "close": 152.8000030517578,
      "volume": 621900
    },
    {
      "time": "2026-04-29",
      "open": 153.36000061035156,
      "high": 154.32000732421875,
      "low": 152.5500030517578,
      "close": 153.75,
      "volume": 734300
    },
    {
      "time": "2026-04-30",
      "open": 152.0399932861328,
      "high": 154.22000122070312,
      "low": 151.69000244140625,
      "close": 153.75,
      "volume": 950400
    },
    {
      "time": "2026-05-01",
      "open": 155.05999755859375,
      "high": 156.08999633789062,
      "low": 152.9499969482422,
      "close": 154.02999877929688,
      "volume": 832200
    },
    {
      "time": "2026-05-04",
      "open": 152.9499969482422,
      "high": 155.44000244140625,
      "low": 152.05999755859375,
      "close": 152.52000427246094,
      "volume": 1101500
    },
    {
      "time": "2026-05-05",
      "open": 150.9199981689453,
      "high": 151.47000122070312,
      "low": 147.89999389648438,
      "close": 149.33999633789062,
      "volume": 1092300
    },
    {
      "time": "2026-05-06",
      "open": 148.86000061035156,
      "high": 148.86000061035156,
      "low": 141.80999755859375,
      "close": 142.8800048828125,
      "volume": 1932600
    },
    {
      "time": "2026-05-07",
      "open": 142.38999938964844,
      "high": 147.17999267578125,
      "low": 142.38999938964844,
      "close": 146.02999877929688,
      "volume": 1203000
    },
    {
      "time": "2026-05-08",
      "open": 144.88999938964844,
      "high": 146.66000366210938,
      "low": 142.6199951171875,
      "close": 145.83999633789062,
      "volume": 1171600
    },
    {
      "time": "2026-05-11",
      "open": 144.8699951171875,
      "high": 146.4600067138672,
      "low": 142.92999267578125,
      "close": 143.64999389648438,
      "volume": 1306100
    },
    {
      "time": "2026-05-12",
      "open": 145.6999969482422,
      "high": 147.10000610351562,
      "low": 144.22000122070312,
      "close": 144.72999572753906,
      "volume": 1279200
    },
    {
      "time": "2026-05-13",
      "open": 143.05999755859375,
      "high": 143.88999938964844,
      "low": 139,
      "close": 141.42999267578125,
      "volume": 1196800
    },
    {
      "time": "2026-05-14",
      "open": 142.35000610351562,
      "high": 142.4600067138672,
      "low": 132.36000061035156,
      "close": 134.02999877929688,
      "volume": 2265200
    },
    {
      "time": "2026-05-15",
      "open": 136.9600067138672,
      "high": 139.14999389648438,
      "low": 135.97000122070312,
      "close": 136.8699951171875,
      "volume": 2467100
    },
    {
      "time": "2026-05-18",
      "open": 136.30999755859375,
      "high": 140.22999572753906,
      "low": 134.7100067138672,
      "close": 139.11000061035156,
      "volume": 1959600
    },
    {
      "time": "2026-05-19",
      "open": 140.6699981689453,
      "high": 144.6699981689453,
      "low": 138.3699951171875,
      "close": 140.5,
      "volume": 1545200
    },
    {
      "time": "2026-05-20",
      "open": 138.66000366210938,
      "high": 140.44000244140625,
      "low": 136.72000122070312,
      "close": 139.82000732421875,
      "volume": 1053100
    },
    {
      "time": "2026-05-21",
      "open": 138.5800018310547,
      "high": 141.50999450683594,
      "low": 136.7899932861328,
      "close": 139.55999755859375,
      "volume": 1235500
    },
    {
      "time": "2026-05-22",
      "open": 139.44000244140625,
      "high": 142.0500030517578,
      "low": 139.16000366210938,
      "close": 140.19000244140625,
      "volume": 1082800
    },
    {
      "time": "2026-05-26",
      "open": 138.89999389648438,
      "high": 138.89999389648438,
      "low": 136.77999877929688,
      "close": 137.36000061035156,
      "volume": 1558700
    },
    {
      "time": "2026-05-27",
      "open": 136.7100067138672,
      "high": 139.4499969482422,
      "low": 135.6199951171875,
      "close": 136.25999450683594,
      "volume": 1221200
    },
    {
      "time": "2026-05-28",
      "open": 136.25999450683594,
      "high": 136.8000030517578,
      "low": 135.11000061035156,
      "close": 136.22000122070312,
      "volume": 1378900
    },
    {
      "time": "2026-05-29",
      "open": 136.22000122070312,
      "high": 137.91000366210938,
      "low": 135.1699981689453,
      "close": 136.32000732421875,
      "volume": 8161000
    },
    {
      "time": "2026-06-01",
      "open": 136.42999267578125,
      "high": 141.60000610351562,
      "low": 136.25999450683594,
      "close": 140.1999969482422,
      "volume": 1969500
    },
    {
      "time": "2026-06-02",
      "open": 138.77000427246094,
      "high": 138.80999755859375,
      "low": 135.66000366210938,
      "close": 136.02999877929688,
      "volume": 1243400
    },
    {
      "time": "2026-06-03",
      "open": 135.9199981689453,
      "high": 135.9199981689453,
      "low": 131.38999938964844,
      "close": 133.1300048828125,
      "volume": 1416700
    },
    {
      "time": "2026-06-04",
      "open": 135.49000549316406,
      "high": 136.6999969482422,
      "low": 130.66000366210938,
      "close": 130.72999572753906,
      "volume": 1389600
    },
    {
      "time": "2026-06-05",
      "open": 130.9600067138672,
      "high": 132.4600067138672,
      "low": 129.25,
      "close": 130.11000061035156,
      "volume": 1621000
    },
    {
      "time": "2026-06-08",
      "open": 128.9499969482422,
      "high": 129.27000427246094,
      "low": 126.13999938964844,
      "close": 126.37000274658203,
      "volume": 1333400
    },
    {
      "time": "2026-06-09",
      "open": 125.23999786376953,
      "high": 127.77999877929688,
      "low": 124.77999877929688,
      "close": 127.3499984741211,
      "volume": 1347300
    },
    {
      "time": "2026-06-10",
      "open": 127.3499984741211,
      "high": 130.60000610351562,
      "low": 125.80000305175781,
      "close": 127.58999633789062,
      "volume": 1333000
    },
    {
      "time": "2026-06-11",
      "open": 128.0500030517578,
      "high": 129.1199951171875,
      "low": 125.75,
      "close": 125.95999908447266,
      "volume": 1816600
    },
    {
      "time": "2026-06-12",
      "open": 125.95999908447266,
      "high": 128.8300018310547,
      "low": 124.62999725341797,
      "close": 128.22999572753906,
      "volume": 1411600
    },
    {
      "time": "2026-06-15",
      "open": 129.47000122070312,
      "high": 133.1300048828125,
      "low": 128.2899932861328,
      "close": 130.35000610351562,
      "volume": 2208700
    },
    {
      "time": "2026-06-16",
      "open": 131.14999389648438,
      "high": 131.35000610351562,
      "low": 128.6699981689453,
      "close": 129.2899932861328,
      "volume": 1420500
    },
    {
      "time": "2026-06-17",
      "open": 127.68000030517578,
      "high": 130.72999572753906,
      "low": 123.55999755859375,
      "close": 124.22000122070312,
      "volume": 1710900
    },
    {
      "time": "2026-06-18",
      "open": 125.62999725341797,
      "high": 126.72000122070312,
      "low": 122.87000274658203,
      "close": 126.2300033569336,
      "volume": 5769800
    },
    {
      "time": "2026-06-22",
      "open": 124.55999755859375,
      "high": 125.29000091552734,
      "low": 121.04000091552734,
      "close": 123.41999816894531,
      "volume": 1738900
    },
    {
      "time": "2026-06-23",
      "open": 125.19999694824219,
      "high": 126.95999908447266,
      "low": 125.04000091552734,
      "close": 125.25,
      "volume": 1528600
    },
    {
      "time": "2026-06-24",
      "open": 124.4800033569336,
      "high": 129.2899932861328,
      "low": 124.33000183105469,
      "close": 128.05999755859375,
      "volume": 1125300
    },
    {
      "time": "2026-06-25",
      "open": 126.87000274658203,
      "high": 129.8000030517578,
      "low": 125.23999786376953,
      "close": 128.7100067138672,
      "volume": 1611900
    },
    {
      "time": "2026-06-26",
      "open": 129.6699981689453,
      "high": 135.55999755859375,
      "low": 129.6699981689453,
      "close": 135,
      "volume": 2148900
    },
    {
      "time": "2026-06-29",
      "open": 135.72999572753906,
      "high": 137.33999633789062,
      "low": 133.6300048828125,
      "close": 136.72999572753906,
      "volume": 1803600
    },
    {
      "time": "2026-06-30",
      "open": 135.0500030517578,
      "high": 138.5,
      "low": 134.5,
      "close": 137.74000549316406,
      "volume": 1083800
    },
    {
      "time": "2026-07-01",
      "open": 139.39999389648438,
      "high": 145.10000610351562,
      "low": 139.3699951171875,
      "close": 142.4199981689453,
      "volume": 1385600
    },
    {
      "time": "2026-07-02",
      "open": 142.97999572753906,
      "high": 147.61000061035156,
      "low": 142.97999572753906,
      "close": 146.8699951171875,
      "volume": 1111700
    },
    {
      "time": "2026-07-06",
      "open": 146.82000732421875,
      "high": 148.1199951171875,
      "low": 144.27000427246094,
      "close": 146.3800048828125,
      "volume": 1257300
    },
    {
      "time": "2026-07-07",
      "open": 147.44000244140625,
      "high": 150.22999572753906,
      "low": 146.5500030517578,
      "close": 146.7100067138672,
      "volume": 1405000
    },
    {
      "time": "2026-07-08",
      "open": 147.75999450683594,
      "high": 147.77999877929688,
      "low": 143.83999633789062,
      "close": 147.3699951171875,
      "volume": 1897800
    },
    {
      "time": "2026-07-09",
      "open": 145.25999450683594,
      "high": 150.58999633789062,
      "low": 143.33999633789062,
      "close": 150.22000122070312,
      "volume": 1740500
    },
    {
      "time": "2026-07-10",
      "open": 151.10000610351562,
      "high": 151.75,
      "low": 147.72999572753906,
      "close": 150.32000732421875,
      "volume": 1758200
    },
    {
      "time": "2026-07-13",
      "open": 150.6699981689453,
      "high": 153.41000366210938,
      "low": 150.47999572753906,
      "close": 150.72999572753906,
      "volume": 1321400
    },
    {
      "time": "2026-07-14",
      "open": 146.92999267578125,
      "high": 148.49000549316406,
      "low": 145.25999450683594,
      "close": 145.3699951171875,
      "volume": 1603100
    },
    {
      "time": "2026-07-15",
      "open": 146.75,
      "high": 150.75999450683594,
      "low": 146.16000366210938,
      "close": 148.47000122070312,
      "volume": 1106700
    },
    {
      "time": "2026-07-16",
      "open": 150.00999450683594,
      "high": 154.4499969482422,
      "low": 149.11000061035156,
      "close": 153.83999633789062,
      "volume": 930900
    },
    {
      "time": "2026-07-17",
      "open": 153.2100067138672,
      "high": 155.77000427246094,
      "low": 149.60000610351562,
      "close": 151.6699981689453,
      "volume": 1222800
    },
    {
      "time": "2026-07-20",
      "open": 151.6699981689453,
      "high": 153.94000244140625,
      "low": 148.42999267578125,
      "close": 153.16000366210938,
      "volume": 1307900
    },
    {
      "time": "2026-07-21",
      "open": 149.44000244140625,
      "high": 151.83999633789062,
      "low": 148.4199981689453,
      "close": 148.89999389648438,
      "volume": 684100
    },
    {
      "time": "2026-07-22",
      "open": 150.13999938964844,
      "high": 150.13999938964844,
      "low": 145.74000549316406,
      "close": 146.16000366210938,
      "volume": 852400
    },
    {
      "time": "2026-07-23",
      "open": 146.63999938964844,
      "high": 148.42999267578125,
      "low": 144.3800048828125,
      "close": 148.22999572753906,
      "volume": 1072000
    },
    {
      "time": "2026-07-24",
      "open": 149.5399932861328,
      "high": 151.38999938964844,
      "low": 147.8300018310547,
      "close": 150.5800018310547,
      "volume": 697987
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 160.40739959716797
    },
    {
      "time": "2025-10-06",
      "value": 159.83419952392578
    },
    {
      "time": "2025-10-07",
      "value": 159.3193994140625
    },
    {
      "time": "2025-10-08",
      "value": 158.79919921875
    },
    {
      "time": "2025-10-09",
      "value": 158.31859924316407
    },
    {
      "time": "2025-10-10",
      "value": 157.95299896240235
    },
    {
      "time": "2025-10-13",
      "value": 157.65119903564454
    },
    {
      "time": "2025-10-14",
      "value": 157.3239990234375
    },
    {
      "time": "2025-10-15",
      "value": 157.09299926757814
    },
    {
      "time": "2025-10-16",
      "value": 156.81659942626953
    },
    {
      "time": "2025-10-17",
      "value": 156.59339935302734
    },
    {
      "time": "2025-10-20",
      "value": 156.46359954833986
    },
    {
      "time": "2025-10-21",
      "value": 156.43159942626954
    },
    {
      "time": "2025-10-22",
      "value": 156.37579956054688
    },
    {
      "time": "2025-10-23",
      "value": 156.2227996826172
    },
    {
      "time": "2025-10-24",
      "value": 156.15439971923828
    },
    {
      "time": "2025-10-27",
      "value": 156.07259979248047
    },
    {
      "time": "2025-10-28",
      "value": 155.94199981689454
    },
    {
      "time": "2025-10-29",
      "value": 155.72719970703125
    },
    {
      "time": "2025-10-30",
      "value": 155.44879974365233
    },
    {
      "time": "2025-10-31",
      "value": 155.16239990234374
    },
    {
      "time": "2025-11-03",
      "value": 154.86380004882812
    },
    {
      "time": "2025-11-04",
      "value": 154.6786001586914
    },
    {
      "time": "2025-11-05",
      "value": 154.6336001586914
    },
    {
      "time": "2025-11-06",
      "value": 154.64040008544922
    },
    {
      "time": "2025-11-07",
      "value": 154.6
    },
    {
      "time": "2025-11-10",
      "value": 154.58700012207032
    },
    {
      "time": "2025-11-11",
      "value": 154.6861999511719
    },
    {
      "time": "2025-11-12",
      "value": 154.79779998779296
    },
    {
      "time": "2025-11-13",
      "value": 154.86580017089844
    },
    {
      "time": "2025-11-14",
      "value": 154.90140014648438
    },
    {
      "time": "2025-11-17",
      "value": 154.9236001586914
    },
    {
      "time": "2025-11-18",
      "value": 154.94740020751954
    },
    {
      "time": "2025-11-19",
      "value": 155.08140014648438
    },
    {
      "time": "2025-11-20",
      "value": 155.2084002685547
    },
    {
      "time": "2025-11-21",
      "value": 155.4220004272461
    },
    {
      "time": "2025-11-24",
      "value": 155.66500061035157
    },
    {
      "time": "2025-11-25",
      "value": 155.95600036621093
    },
    {
      "time": "2025-11-26",
      "value": 156.2388003540039
    },
    {
      "time": "2025-11-28",
      "value": 156.63900024414062
    },
    {
      "time": "2025-12-01",
      "value": 157.0836001586914
    },
    {
      "time": "2025-12-02",
      "value": 157.5082000732422
    },
    {
      "time": "2025-12-03",
      "value": 158.03040008544923
    },
    {
      "time": "2025-12-04",
      "value": 158.60720001220704
    },
    {
      "time": "2025-12-05",
      "value": 159.27240020751952
    },
    {
      "time": "2025-12-08",
      "value": 159.90460021972658
    },
    {
      "time": "2025-12-09",
      "value": 160.48460021972656
    },
    {
      "time": "2025-12-10",
      "value": 161.20440032958984
    },
    {
      "time": "2025-12-11",
      "value": 162.0222003173828
    },
    {
      "time": "2025-12-12",
      "value": 162.84600036621094
    },
    {
      "time": "2025-12-15",
      "value": 163.6738003540039
    },
    {
      "time": "2025-12-16",
      "value": 164.45820037841796
    },
    {
      "time": "2025-12-17",
      "value": 165.22720031738282
    },
    {
      "time": "2025-12-18",
      "value": 165.92620056152344
    },
    {
      "time": "2025-12-19",
      "value": 166.62980041503906
    },
    {
      "time": "2025-12-22",
      "value": 167.3056005859375
    },
    {
      "time": "2025-12-23",
      "value": 167.96800048828126
    },
    {
      "time": "2025-12-24",
      "value": 168.58920043945312
    },
    {
      "time": "2025-12-26",
      "value": 169.22260040283203
    },
    {
      "time": "2025-12-29",
      "value": 169.89220031738282
    },
    {
      "time": "2025-12-30",
      "value": 170.52460052490235
    },
    {
      "time": "2025-12-31",
      "value": 171.07280029296874
    },
    {
      "time": "2026-01-02",
      "value": 171.50140045166015
    },
    {
      "time": "2026-01-05",
      "value": 171.9906005859375
    },
    {
      "time": "2026-01-06",
      "value": 172.58740051269533
    },
    {
      "time": "2026-01-07",
      "value": 173.1902005004883
    },
    {
      "time": "2026-01-08",
      "value": 173.8192004394531
    },
    {
      "time": "2026-01-09",
      "value": 174.51640045166016
    },
    {
      "time": "2026-01-12",
      "value": 175.3240005493164
    },
    {
      "time": "2026-01-13",
      "value": 176.095400390625
    },
    {
      "time": "2026-01-14",
      "value": 176.96860046386718
    },
    {
      "time": "2026-01-15",
      "value": 177.78100036621095
    },
    {
      "time": "2026-01-16",
      "value": 178.5390005493164
    },
    {
      "time": "2026-01-20",
      "value": 179.07940063476562
    },
    {
      "time": "2026-01-21",
      "value": 179.5742007446289
    },
    {
      "time": "2026-01-22",
      "value": 180.1322006225586
    },
    {
      "time": "2026-01-23",
      "value": 180.5822006225586
    },
    {
      "time": "2026-01-26",
      "value": 180.92640075683593
    },
    {
      "time": "2026-01-27",
      "value": 181.16220092773438
    },
    {
      "time": "2026-01-28",
      "value": 181.45300079345702
    },
    {
      "time": "2026-01-29",
      "value": 181.73140075683594
    },
    {
      "time": "2026-01-30",
      "value": 182.0428009033203
    },
    {
      "time": "2026-02-02",
      "value": 182.3476007080078
    },
    {
      "time": "2026-02-03",
      "value": 182.35480072021485
    },
    {
      "time": "2026-02-04",
      "value": 182.47500061035157
    },
    {
      "time": "2026-02-05",
      "value": 182.59820068359375
    },
    {
      "time": "2026-02-06",
      "value": 182.6538006591797
    },
    {
      "time": "2026-02-09",
      "value": 182.61260070800782
    },
    {
      "time": "2026-02-10",
      "value": 182.54660064697265
    },
    {
      "time": "2026-02-11",
      "value": 182.37000061035155
    },
    {
      "time": "2026-02-12",
      "value": 182.03540069580077
    },
    {
      "time": "2026-02-13",
      "value": 181.71560089111327
    },
    {
      "time": "2026-02-17",
      "value": 181.36480072021484
    },
    {
      "time": "2026-02-18",
      "value": 180.93320068359375
    },
    {
      "time": "2026-02-19",
      "value": 180.52180053710939
    },
    {
      "time": "2026-02-20",
      "value": 180.0858004760742
    },
    {
      "time": "2026-02-23",
      "value": 179.59600036621094
    },
    {
      "time": "2026-02-24",
      "value": 179.02120025634767
    },
    {
      "time": "2026-02-25",
      "value": 178.4084002685547
    },
    {
      "time": "2026-02-26",
      "value": 177.88000030517577
    },
    {
      "time": "2026-02-27",
      "value": 177.37620056152343
    },
    {
      "time": "2026-03-02",
      "value": 176.9220004272461
    },
    {
      "time": "2026-03-03",
      "value": 176.5352005004883
    },
    {
      "time": "2026-03-04",
      "value": 176.21620025634766
    },
    {
      "time": "2026-03-05",
      "value": 175.8672003173828
    },
    {
      "time": "2026-03-06",
      "value": 175.5972003173828
    },
    {
      "time": "2026-03-09",
      "value": 175.32280029296874
    },
    {
      "time": "2026-03-10",
      "value": 175.03960052490234
    },
    {
      "time": "2026-03-11",
      "value": 174.6572003173828
    },
    {
      "time": "2026-03-12",
      "value": 174.2556002807617
    },
    {
      "time": "2026-03-13",
      "value": 173.94000030517577
    },
    {
      "time": "2026-03-16",
      "value": 173.6374005126953
    },
    {
      "time": "2026-03-17",
      "value": 173.4058004760742
    },
    {
      "time": "2026-03-18",
      "value": 173.07960021972656
    },
    {
      "time": "2026-03-19",
      "value": 172.65700012207031
    },
    {
      "time": "2026-03-20",
      "value": 172.2452001953125
    },
    {
      "time": "2026-03-23",
      "value": 171.75620025634765
    },
    {
      "time": "2026-03-24",
      "value": 171.1504000854492
    },
    {
      "time": "2026-03-25",
      "value": 170.4929998779297
    },
    {
      "time": "2026-03-26",
      "value": 169.8679998779297
    },
    {
      "time": "2026-03-27",
      "value": 169.08219970703124
    },
    {
      "time": "2026-03-30",
      "value": 168.38579956054687
    },
    {
      "time": "2026-03-31",
      "value": 167.74019927978514
    },
    {
      "time": "2026-04-01",
      "value": 167.1157992553711
    },
    {
      "time": "2026-04-02",
      "value": 166.5089990234375
    },
    {
      "time": "2026-04-06",
      "value": 165.89699920654297
    },
    {
      "time": "2026-04-07",
      "value": 165.36119934082032
    },
    {
      "time": "2026-04-08",
      "value": 164.86199920654298
    },
    {
      "time": "2026-04-09",
      "value": 164.35039916992187
    },
    {
      "time": "2026-04-10",
      "value": 163.69819915771484
    },
    {
      "time": "2026-04-13",
      "value": 163.1673989868164
    },
    {
      "time": "2026-04-14",
      "value": 162.61159881591797
    },
    {
      "time": "2026-04-15",
      "value": 162.09599884033204
    },
    {
      "time": "2026-04-16",
      "value": 161.85579864501952
    },
    {
      "time": "2026-04-17",
      "value": 161.46139862060548
    },
    {
      "time": "2026-04-20",
      "value": 160.99959838867187
    },
    {
      "time": "2026-04-21",
      "value": 160.64239837646485
    },
    {
      "time": "2026-04-22",
      "value": 160.32879852294923
    },
    {
      "time": "2026-04-23",
      "value": 159.92839874267577
    },
    {
      "time": "2026-04-24",
      "value": 159.63839874267578
    },
    {
      "time": "2026-04-27",
      "value": 159.50919860839844
    },
    {
      "time": "2026-04-28",
      "value": 159.43139862060548
    },
    {
      "time": "2026-04-29",
      "value": 159.33459869384765
    },
    {
      "time": "2026-04-30",
      "value": 159.23439880371095
    },
    {
      "time": "2026-05-01",
      "value": 159.0921987915039
    },
    {
      "time": "2026-05-04",
      "value": 158.958798828125
    },
    {
      "time": "2026-05-05",
      "value": 158.8319989013672
    },
    {
      "time": "2026-05-06",
      "value": 158.56599914550782
    },
    {
      "time": "2026-05-07",
      "value": 158.3557992553711
    },
    {
      "time": "2026-05-08",
      "value": 158.0509991455078
    },
    {
      "time": "2026-05-11",
      "value": 157.67479888916014
    },
    {
      "time": "2026-05-12",
      "value": 157.2853988647461
    },
    {
      "time": "2026-05-13",
      "value": 156.7389987182617
    },
    {
      "time": "2026-05-14",
      "value": 156.05099884033203
    },
    {
      "time": "2026-05-15",
      "value": 155.44739868164064
    },
    {
      "time": "2026-05-18",
      "value": 154.79299865722658
    },
    {
      "time": "2026-05-19",
      "value": 154.17119873046875
    },
    {
      "time": "2026-05-20",
      "value": 153.54719879150392
    },
    {
      "time": "2026-05-21",
      "value": 152.99819885253908
    },
    {
      "time": "2026-05-22",
      "value": 152.47519897460938
    },
    {
      "time": "2026-05-26",
      "value": 151.8469989013672
    },
    {
      "time": "2026-05-27",
      "value": 151.22519866943358
    },
    {
      "time": "2026-05-28",
      "value": 150.61419860839842
    },
    {
      "time": "2026-05-29",
      "value": 150.03759887695313
    },
    {
      "time": "2026-06-01",
      "value": 149.55299896240234
    },
    {
      "time": "2026-06-02",
      "value": 148.96599884033202
    },
    {
      "time": "2026-06-03",
      "value": 148.36259887695311
    },
    {
      "time": "2026-06-04",
      "value": 147.79979888916014
    },
    {
      "time": "2026-06-05",
      "value": 147.2539990234375
    },
    {
      "time": "2026-06-08",
      "value": 146.6373991394043
    },
    {
      "time": "2026-06-09",
      "value": 146.11819915771486
    },
    {
      "time": "2026-06-10",
      "value": 145.54139923095704
    },
    {
      "time": "2026-06-11",
      "value": 144.89979934692383
    },
    {
      "time": "2026-06-12",
      "value": 144.35179916381836
    },
    {
      "time": "2026-06-15",
      "value": 143.80919937133788
    },
    {
      "time": "2026-06-16",
      "value": 143.23299911499024
    },
    {
      "time": "2026-06-17",
      "value": 142.55099899291992
    },
    {
      "time": "2026-06-18",
      "value": 141.9159991455078
    },
    {
      "time": "2026-06-22",
      "value": 141.31679901123047
    },
    {
      "time": "2026-06-23",
      "value": 140.87779907226562
    },
    {
      "time": "2026-06-24",
      "value": 140.41099914550782
    },
    {
      "time": "2026-06-25",
      "value": 139.95679931640626
    },
    {
      "time": "2026-06-26",
      "value": 139.58879943847657
    },
    {
      "time": "2026-06-29",
      "value": 139.24039947509766
    },
    {
      "time": "2026-06-30",
      "value": 138.91399963378908
    },
    {
      "time": "2026-07-01",
      "value": 138.68499969482423
    },
    {
      "time": "2026-07-02",
      "value": 138.51239959716796
    },
    {
      "time": "2026-07-06",
      "value": 138.32239959716796
    },
    {
      "time": "2026-07-07",
      "value": 138.244599609375
    },
    {
      "time": "2026-07-08",
      "value": 138.16899963378907
    },
    {
      "time": "2026-07-09",
      "value": 138.1531997680664
    },
    {
      "time": "2026-07-10",
      "value": 138.10359985351562
    },
    {
      "time": "2026-07-13",
      "value": 138.04319976806642
    },
    {
      "time": "2026-07-14",
      "value": 137.87559967041017
    },
    {
      "time": "2026-07-15",
      "value": 137.76439971923827
    },
    {
      "time": "2026-07-16",
      "value": 137.79079956054687
    },
    {
      "time": "2026-07-17",
      "value": 137.83739959716797
    },
    {
      "time": "2026-07-20",
      "value": 138.0429995727539
    },
    {
      "time": "2026-07-21",
      "value": 138.10039947509765
    },
    {
      "time": "2026-07-22",
      "value": 138.10679962158204
    },
    {
      "time": "2026-07-23",
      "value": 138.19839965820313
    },
    {
      "time": "2026-07-24",
      "value": 138.31539978027342
    }
  ],
  "analysis": null
}