{
  "ok": true,
  "cached": false,
  "ticker": "MKTX",
  "price": 116.69,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Josh Gottheimer",
      "slug": "josh-gottheimer",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2026-04-09",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "MarketAxess Holdings (MKTX) Remains Attractive Despite Competition and Margin Concerns",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/markets/stocks/articles/marketaxess-holdings-mktx-remains-attractive-152147760.html",
      "published": "2026-07-22"
    },
    {
      "title": "2 Reasons to Sell MKTX and 1 Stock to Buy Instead",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/2-reasons-sell-mktx-1-233722706.html",
      "published": "2026-07-16"
    },
    {
      "title": "NMR vs. MKTX: Which Stock Is the Better Value Option?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/nmr-vs-mktx-stock-better-154005665.html",
      "published": "2026-07-15"
    },
    {
      "title": "Should You Be Confident in MarketAxess Holdings (MKTX)?",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/markets/stocks/articles/confident-marketaxess-holdings-mktx-143234967.html",
      "published": "2026-07-15"
    },
    {
      "title": "MarketAxess to Host Conference Call Announcing Second Quarter 2026 Financial Results on Friday, August 7, 2026",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/marketaxess-host-conference-call-announcing-103000677.html",
      "published": "2026-07-15"
    },
    {
      "title": "Does Rising U.S. Portfolio Trading Share Amid Softer Volumes Change The Bull Case For MarketAxess (MKTX)?",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/does-rising-u-portfolio-trading-031704036.html",
      "published": "2026-07-09"
    },
    {
      "title": "MarketAxess (MKTX) Stock May Be 39% Undervalued On TraX Tape Launch",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/marketaxess-mktx-stock-may-39-161904396.html",
      "published": "2026-07-08"
    },
    {
      "title": "MarketAxess Holdings (MKTX) Launched TraX Tape, Is The Upside Already Priced In?",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/marketaxess-holdings-mktx-launched-trax-071241017.html",
      "published": "2026-07-08"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 213.6699981689453,
      "high": 214.4199981689453,
      "low": 210.6300048828125,
      "close": 211.4499969482422,
      "volume": 214800
    },
    {
      "time": "2025-07-28",
      "open": 210.3000030517578,
      "high": 211.16000366210938,
      "low": 207.33999633789062,
      "close": 207.6699981689453,
      "volume": 345500
    },
    {
      "time": "2025-07-29",
      "open": 208.1199951171875,
      "high": 209.3300018310547,
      "low": 206.25999450683594,
      "close": 207.1699981689453,
      "volume": 342200
    },
    {
      "time": "2025-07-30",
      "open": 207.60000610351562,
      "high": 210.94000244140625,
      "low": 206.0399932861328,
      "close": 210.08999633789062,
      "volume": 471200
    },
    {
      "time": "2025-07-31",
      "open": 208.27999877929688,
      "high": 209.10000610351562,
      "low": 205.32000732421875,
      "close": 205.5,
      "volume": 454700
    },
    {
      "time": "2025-08-01",
      "open": 207.1199951171875,
      "high": 209.9499969482422,
      "low": 205.75,
      "close": 207.75,
      "volume": 416300
    },
    {
      "time": "2025-08-04",
      "open": 208.5399932861328,
      "high": 209.89999389648438,
      "low": 207.50999450683594,
      "close": 209.42999267578125,
      "volume": 334900
    },
    {
      "time": "2025-08-05",
      "open": 209.16000366210938,
      "high": 210.0500030517578,
      "low": 207.44000244140625,
      "close": 207.80999755859375,
      "volume": 428400
    },
    {
      "time": "2025-08-06",
      "open": 200.89999389648438,
      "high": 200.89999389648438,
      "low": 186.13999938964844,
      "close": 186.8000030517578,
      "volume": 1903100
    },
    {
      "time": "2025-08-07",
      "open": 186.3800048828125,
      "high": 190.4499969482422,
      "low": 183,
      "close": 184.42999267578125,
      "volume": 1348700
    },
    {
      "time": "2025-08-08",
      "open": 184.42999267578125,
      "high": 187.5399932861328,
      "low": 183,
      "close": 187.00999450683594,
      "volume": 707700
    },
    {
      "time": "2025-08-11",
      "open": 187.91000366210938,
      "high": 190.5500030517578,
      "low": 185.41000366210938,
      "close": 189.27000427246094,
      "volume": 937200
    },
    {
      "time": "2025-08-12",
      "open": 189.27000427246094,
      "high": 190.8699951171875,
      "low": 186.32000732421875,
      "close": 188.22000122070312,
      "volume": 632400
    },
    {
      "time": "2025-08-13",
      "open": 188.02999877929688,
      "high": 192.2899932861328,
      "low": 187.5,
      "close": 189,
      "volume": 655300
    },
    {
      "time": "2025-08-14",
      "open": 189.49000549316406,
      "high": 190.7899932861328,
      "low": 187.0500030517578,
      "close": 187.6300048828125,
      "volume": 528800
    },
    {
      "time": "2025-08-15",
      "open": 188.3000030517578,
      "high": 191.52000427246094,
      "low": 187.7899932861328,
      "close": 190.0399932861328,
      "volume": 687000
    },
    {
      "time": "2025-08-18",
      "open": 191.49000549316406,
      "high": 191.49000549316406,
      "low": 186.47999572753906,
      "close": 186.61000061035156,
      "volume": 470800
    },
    {
      "time": "2025-08-19",
      "open": 187.5500030517578,
      "high": 188.5500030517578,
      "low": 186.30999755859375,
      "close": 186.85000610351562,
      "volume": 346600
    },
    {
      "time": "2025-08-20",
      "open": 186.99000549316406,
      "high": 189.1300048828125,
      "low": 186.4499969482422,
      "close": 189.1199951171875,
      "volume": 605200
    },
    {
      "time": "2025-08-21",
      "open": 188.11000061035156,
      "high": 190.50999450683594,
      "low": 184.83999633789062,
      "close": 186.85000610351562,
      "volume": 754300
    },
    {
      "time": "2025-08-22",
      "open": 187.9600067138672,
      "high": 189.3300018310547,
      "low": 186.8699951171875,
      "close": 188.72999572753906,
      "volume": 589600
    },
    {
      "time": "2025-08-25",
      "open": 190.77000427246094,
      "high": 192.9600067138672,
      "low": 189.75,
      "close": 190.14999389648438,
      "volume": 818500
    },
    {
      "time": "2025-08-26",
      "open": 189.33999633789062,
      "high": 191.6199951171875,
      "low": 189.02000427246094,
      "close": 189.77999877929688,
      "volume": 551900
    },
    {
      "time": "2025-08-27",
      "open": 189.75999450683594,
      "high": 191,
      "low": 187.3800048828125,
      "close": 187.50999450683594,
      "volume": 452300
    },
    {
      "time": "2025-08-28",
      "open": 187.44000244140625,
      "high": 188,
      "low": 182.14999389648438,
      "close": 182.5500030517578,
      "volume": 648100
    },
    {
      "time": "2025-08-29",
      "open": 184.22000122070312,
      "high": 184.33999633789062,
      "low": 182.35000610351562,
      "close": 183.83999633789062,
      "volume": 592400
    },
    {
      "time": "2025-09-02",
      "open": 184.6699981689453,
      "high": 184.99000549316406,
      "low": 179.10000610351562,
      "close": 180.1999969482422,
      "volume": 611300
    },
    {
      "time": "2025-09-03",
      "open": 179.6999969482422,
      "high": 181.69000244140625,
      "low": 179.25999450683594,
      "close": 181.58999633789062,
      "volume": 1103300
    },
    {
      "time": "2025-09-04",
      "open": 182,
      "high": 182.74000549316406,
      "low": 178.1999969482422,
      "close": 180.1300048828125,
      "volume": 716200
    },
    {
      "time": "2025-09-05",
      "open": 185,
      "high": 189.5399932861328,
      "low": 183.6699981689453,
      "close": 187.5,
      "volume": 758300
    },
    {
      "time": "2025-09-08",
      "open": 188.00999450683594,
      "high": 188.19000244140625,
      "low": 184.27000427246094,
      "close": 187.1699981689453,
      "volume": 867900
    },
    {
      "time": "2025-09-09",
      "open": 187.4499969482422,
      "high": 188.52999877929688,
      "low": 186.25,
      "close": 188.1699981689453,
      "volume": 680700
    },
    {
      "time": "2025-09-10",
      "open": 186.61000061035156,
      "high": 187.85000610351562,
      "low": 183.19000244140625,
      "close": 184.6300048828125,
      "volume": 820900
    },
    {
      "time": "2025-09-11",
      "open": 185.77000427246094,
      "high": 190.47000122070312,
      "low": 185.05999755859375,
      "close": 188.4600067138672,
      "volume": 777200
    },
    {
      "time": "2025-09-12",
      "open": 188.32000732421875,
      "high": 189.38999938964844,
      "low": 184.6199951171875,
      "close": 184.85000610351562,
      "volume": 648600
    },
    {
      "time": "2025-09-15",
      "open": 186.19000244140625,
      "high": 186.19000244140625,
      "low": 180.9499969482422,
      "close": 181.67999267578125,
      "volume": 737100
    },
    {
      "time": "2025-09-16",
      "open": 181.27999877929688,
      "high": 185.1699981689453,
      "low": 179.8699951171875,
      "close": 182.94000244140625,
      "volume": 530400
    },
    {
      "time": "2025-09-17",
      "open": 183.1300048828125,
      "high": 185.2100067138672,
      "low": 182.52000427246094,
      "close": 183.52999877929688,
      "volume": 593400
    },
    {
      "time": "2025-09-18",
      "open": 183.16000366210938,
      "high": 183.55999755859375,
      "low": 179.60000610351562,
      "close": 179.7100067138672,
      "volume": 674700
    },
    {
      "time": "2025-09-19",
      "open": 180.3000030517578,
      "high": 180.3000030517578,
      "low": 177.83999633789062,
      "close": 178.32000732421875,
      "volume": 9702700
    },
    {
      "time": "2025-09-22",
      "open": 179.99000549316406,
      "high": 181.32000732421875,
      "low": 176.57000732421875,
      "close": 178.4199981689453,
      "volume": 891400
    },
    {
      "time": "2025-09-23",
      "open": 178.6999969482422,
      "high": 181.3800048828125,
      "low": 177.91000366210938,
      "close": 179.11000061035156,
      "volume": 576500
    },
    {
      "time": "2025-09-24",
      "open": 178.83999633789062,
      "high": 180.10000610351562,
      "low": 177,
      "close": 179.0399932861328,
      "volume": 664600
    },
    {
      "time": "2025-09-25",
      "open": 178.9600067138672,
      "high": 180.52999877929688,
      "low": 177.64999389648438,
      "close": 178.1699981689453,
      "volume": 574900
    },
    {
      "time": "2025-09-26",
      "open": 179.4499969482422,
      "high": 181.24000549316406,
      "low": 177.60000610351562,
      "close": 180.13999938964844,
      "volume": 574200
    },
    {
      "time": "2025-09-29",
      "open": 182.0800018310547,
      "high": 182.0800018310547,
      "low": 176.97999572753906,
      "close": 177.6300048828125,
      "volume": 710000
    },
    {
      "time": "2025-09-30",
      "open": 176.52999877929688,
      "high": 177.5,
      "low": 174.0399932861328,
      "close": 174.25,
      "volume": 680900
    },
    {
      "time": "2025-10-01",
      "open": 175.5399932861328,
      "high": 175.77999877929688,
      "low": 169.58999633789062,
      "close": 170.83999633789062,
      "volume": 859600
    },
    {
      "time": "2025-10-02",
      "open": 170.36000061035156,
      "high": 171.63999938964844,
      "low": 168.74000549316406,
      "close": 169.58999633789062,
      "volume": 2428400
    },
    {
      "time": "2025-10-03",
      "open": 169.58999633789062,
      "high": 171.97999572753906,
      "low": 169,
      "close": 170.5,
      "volume": 794800
    },
    {
      "time": "2025-10-06",
      "open": 166.4499969482422,
      "high": 168.00999450683594,
      "low": 161.61000061035156,
      "close": 167.8800048828125,
      "volume": 1640900
    },
    {
      "time": "2025-10-07",
      "open": 167.89999389648438,
      "high": 170.52000427246094,
      "low": 167.35000610351562,
      "close": 168.13999938964844,
      "volume": 1201000
    },
    {
      "time": "2025-10-08",
      "open": 167.67999267578125,
      "high": 172.1699981689453,
      "low": 165.7100067138672,
      "close": 172.1300048828125,
      "volume": 736500
    },
    {
      "time": "2025-10-09",
      "open": 171.88999938964844,
      "high": 173.41000366210938,
      "low": 170.50999450683594,
      "close": 172.22999572753906,
      "volume": 462700
    },
    {
      "time": "2025-10-10",
      "open": 171.9499969482422,
      "high": 177.6300048828125,
      "low": 171.5500030517578,
      "close": 177.39999389648438,
      "volume": 852200
    },
    {
      "time": "2025-10-13",
      "open": 176.25999450683594,
      "high": 179.05999755859375,
      "low": 172.39999389648438,
      "close": 172.89999389648438,
      "volume": 947600
    },
    {
      "time": "2025-10-14",
      "open": 172.10000610351562,
      "high": 173.69000244140625,
      "low": 170.1300048828125,
      "close": 171.0800018310547,
      "volume": 525200
    },
    {
      "time": "2025-10-15",
      "open": 170.00999450683594,
      "high": 172.6699981689453,
      "low": 169.11000061035156,
      "close": 171.5500030517578,
      "volume": 440300
    },
    {
      "time": "2025-10-16",
      "open": 171.5800018310547,
      "high": 172.13999938964844,
      "low": 170,
      "close": 171.07000732421875,
      "volume": 546100
    },
    {
      "time": "2025-10-17",
      "open": 171.4199981689453,
      "high": 172.75999450683594,
      "low": 170.13999938964844,
      "close": 171.25999450683594,
      "volume": 470100
    },
    {
      "time": "2025-10-20",
      "open": 172.92999267578125,
      "high": 173.64999389648438,
      "low": 168.8300018310547,
      "close": 170.94000244140625,
      "volume": 843100
    },
    {
      "time": "2025-10-21",
      "open": 170.41000366210938,
      "high": 173.16000366210938,
      "low": 170.22000122070312,
      "close": 172.92999267578125,
      "volume": 394200
    },
    {
      "time": "2025-10-22",
      "open": 171.97000122070312,
      "high": 174.9499969482422,
      "low": 171.14999389648438,
      "close": 171.85000610351562,
      "volume": 514800
    },
    {
      "time": "2025-10-23",
      "open": 171.64999389648438,
      "high": 172.25999450683594,
      "low": 169.0500030517578,
      "close": 171.52999877929688,
      "volume": 312300
    },
    {
      "time": "2025-10-24",
      "open": 171.27000427246094,
      "high": 172.72000122070312,
      "low": 170.49000549316406,
      "close": 170.5500030517578,
      "volume": 295500
    },
    {
      "time": "2025-10-27",
      "open": 172.74000549316406,
      "high": 172.74000549316406,
      "low": 166.49000549316406,
      "close": 167.5500030517578,
      "volume": 641300
    },
    {
      "time": "2025-10-28",
      "open": 166.97000122070312,
      "high": 167.24000549316406,
      "low": 163.08999633789062,
      "close": 163.3800048828125,
      "volume": 536200
    },
    {
      "time": "2025-10-29",
      "open": 161.80999755859375,
      "high": 162.8000030517578,
      "low": 158.4199981689453,
      "close": 158.85000610351562,
      "volume": 704700
    },
    {
      "time": "2025-10-30",
      "open": 158.27999877929688,
      "high": 161.36000061035156,
      "low": 158.27999877929688,
      "close": 159.97999572753906,
      "volume": 819100
    },
    {
      "time": "2025-10-31",
      "open": 159.8800048828125,
      "high": 162.0500030517578,
      "low": 158.66000366210938,
      "close": 160.05999755859375,
      "volume": 528700
    },
    {
      "time": "2025-11-03",
      "open": 158.3800048828125,
      "high": 159.4600067138672,
      "low": 156.1699981689453,
      "close": 159.16000366210938,
      "volume": 680900
    },
    {
      "time": "2025-11-04",
      "open": 160.1999969482422,
      "high": 161.47999572753906,
      "low": 158.92999267578125,
      "close": 161.3000030517578,
      "volume": 485000
    },
    {
      "time": "2025-11-05",
      "open": 160.33999633789062,
      "high": 163.85000610351562,
      "low": 160.33999633789062,
      "close": 161,
      "volume": 714200
    },
    {
      "time": "2025-11-06",
      "open": 163,
      "high": 167.3300018310547,
      "low": 161.88999938964844,
      "close": 165.75,
      "volume": 1145200
    },
    {
      "time": "2025-11-07",
      "open": 168.39999389648438,
      "high": 173,
      "low": 166.11000061035156,
      "close": 167.27000427246094,
      "volume": 1110500
    },
    {
      "time": "2025-11-10",
      "open": 170.3800048828125,
      "high": 170.80999755859375,
      "low": 165,
      "close": 169.19000244140625,
      "volume": 656700
    },
    {
      "time": "2025-11-11",
      "open": 169.6999969482422,
      "high": 174.52000427246094,
      "low": 169.30999755859375,
      "close": 171.39999389648438,
      "volume": 675100
    },
    {
      "time": "2025-11-12",
      "open": 171.44000244140625,
      "high": 171.8000030517578,
      "low": 169.39999389648438,
      "close": 169.72999572753906,
      "volume": 685200
    },
    {
      "time": "2025-11-13",
      "open": 169.75,
      "high": 174.61000061035156,
      "low": 169.02000427246094,
      "close": 174,
      "volume": 606300
    },
    {
      "time": "2025-11-14",
      "open": 175.25999450683594,
      "high": 176.22999572753906,
      "low": 173.17999267578125,
      "close": 174.97000122070312,
      "volume": 574300
    },
    {
      "time": "2025-11-17",
      "open": 173.9499969482422,
      "high": 175.35000610351562,
      "low": 173.3800048828125,
      "close": 173.47000122070312,
      "volume": 468300
    },
    {
      "time": "2025-11-18",
      "open": 173.3800048828125,
      "high": 175.7899932861328,
      "low": 172.8300018310547,
      "close": 172.97000122070312,
      "volume": 513700
    },
    {
      "time": "2025-11-19",
      "open": 170.3800048828125,
      "high": 172.00999450683594,
      "low": 167.16000366210938,
      "close": 167.19000244140625,
      "volume": 599800
    },
    {
      "time": "2025-11-20",
      "open": 165.4199981689453,
      "high": 166.33999633789062,
      "low": 161.27000427246094,
      "close": 161.69000244140625,
      "volume": 989200
    },
    {
      "time": "2025-11-21",
      "open": 163.66000366210938,
      "high": 164.67999267578125,
      "low": 161.32000732421875,
      "close": 161.72000122070312,
      "volume": 608500
    },
    {
      "time": "2025-11-24",
      "open": 161.47999572753906,
      "high": 162.44000244140625,
      "low": 159.83999633789062,
      "close": 161.8000030517578,
      "volume": 522100
    },
    {
      "time": "2025-11-25",
      "open": 161.9199981689453,
      "high": 164.5,
      "low": 161.02000427246094,
      "close": 163.8800048828125,
      "volume": 629100
    },
    {
      "time": "2025-11-26",
      "open": 164.47999572753906,
      "high": 165.86000061035156,
      "low": 163.6699981689453,
      "close": 164.1999969482422,
      "volume": 626500
    },
    {
      "time": "2025-11-28",
      "open": 164.82000732421875,
      "high": 165.08999633789062,
      "low": 163.0500030517578,
      "close": 163.88999938964844,
      "volume": 260800
    },
    {
      "time": "2025-12-01",
      "open": 162.16000366210938,
      "high": 164.32000732421875,
      "low": 158.9600067138672,
      "close": 159.99000549316406,
      "volume": 706200
    },
    {
      "time": "2025-12-02",
      "open": 160.05999755859375,
      "high": 161.10000610351562,
      "low": 158.0500030517578,
      "close": 160.75999450683594,
      "volume": 447500
    },
    {
      "time": "2025-12-03",
      "open": 161.27999877929688,
      "high": 163.57000732421875,
      "low": 159.42999267578125,
      "close": 159.7100067138672,
      "volume": 542800
    },
    {
      "time": "2025-12-04",
      "open": 163.89999389648438,
      "high": 169.49000549316406,
      "low": 163.89999389648438,
      "close": 167.25,
      "volume": 821600
    },
    {
      "time": "2025-12-05",
      "open": 167.35000610351562,
      "high": 168.50999450683594,
      "low": 165.97000122070312,
      "close": 167.24000549316406,
      "volume": 528800
    },
    {
      "time": "2025-12-08",
      "open": 166.91000366210938,
      "high": 167.52000427246094,
      "low": 163.3300018310547,
      "close": 165.05999755859375,
      "volume": 581200
    },
    {
      "time": "2025-12-09",
      "open": 174.08999633789062,
      "high": 175.3300018310547,
      "low": 170.3300018310547,
      "close": 173.16000366210938,
      "volume": 859300
    },
    {
      "time": "2025-12-10",
      "open": 171.50999450683594,
      "high": 176,
      "low": 171.50999450683594,
      "close": 175.2100067138672,
      "volume": 797700
    },
    {
      "time": "2025-12-11",
      "open": 174.50999450683594,
      "high": 178.89999389648438,
      "low": 174.50999450683594,
      "close": 177.85000610351562,
      "volume": 853500
    },
    {
      "time": "2025-12-12",
      "open": 177.85000610351562,
      "high": 179.7899932861328,
      "low": 177.22000122070312,
      "close": 178.99000549316406,
      "volume": 957500
    },
    {
      "time": "2025-12-15",
      "open": 178.44000244140625,
      "high": 179.8800048828125,
      "low": 177.60000610351562,
      "close": 179.1999969482422,
      "volume": 691200
    },
    {
      "time": "2025-12-16",
      "open": 179.5,
      "high": 182.07000732421875,
      "low": 179.35000610351562,
      "close": 179.47000122070312,
      "volume": 809500
    },
    {
      "time": "2025-12-17",
      "open": 179.25999450683594,
      "high": 183.39999389648438,
      "low": 179.1999969482422,
      "close": 181.8800048828125,
      "volume": 588000
    },
    {
      "time": "2025-12-18",
      "open": 181.88999938964844,
      "high": 184,
      "low": 180.67999267578125,
      "close": 181.0500030517578,
      "volume": 648100
    },
    {
      "time": "2025-12-19",
      "open": 179.8800048828125,
      "high": 181.2899932861328,
      "low": 177.99000549316406,
      "close": 178.77999877929688,
      "volume": 2903000
    },
    {
      "time": "2025-12-22",
      "open": 180.47999572753906,
      "high": 181.58999633789062,
      "low": 179.72999572753906,
      "close": 181.17999267578125,
      "volume": 690100
    },
    {
      "time": "2025-12-23",
      "open": 181.08999633789062,
      "high": 183.5399932861328,
      "low": 180.1999969482422,
      "close": 183.24000549316406,
      "volume": 514000
    },
    {
      "time": "2025-12-24",
      "open": 182.22000122070312,
      "high": 183.52999877929688,
      "low": 181.85000610351562,
      "close": 182.5399932861328,
      "volume": 200400
    },
    {
      "time": "2025-12-26",
      "open": 181.72999572753906,
      "high": 182.91000366210938,
      "low": 181.22000122070312,
      "close": 182.86000061035156,
      "volume": 309700
    },
    {
      "time": "2025-12-29",
      "open": 182.41000366210938,
      "high": 184.27999877929688,
      "low": 182.41000366210938,
      "close": 183.85000610351562,
      "volume": 347600
    },
    {
      "time": "2025-12-30",
      "open": 182.82000732421875,
      "high": 184.38999938964844,
      "low": 182.38999938964844,
      "close": 182.50999450683594,
      "volume": 285300
    },
    {
      "time": "2025-12-31",
      "open": 181.14999389648438,
      "high": 182.60000610351562,
      "low": 181.10000610351562,
      "close": 181.25,
      "volume": 401300
    },
    {
      "time": "2026-01-02",
      "open": 180.30999755859375,
      "high": 180.30999755859375,
      "low": 178.2899932861328,
      "close": 178.5500030517578,
      "volume": 482500
    },
    {
      "time": "2026-01-05",
      "open": 177.33999633789062,
      "high": 183.11000061035156,
      "low": 177.30999755859375,
      "close": 180.22999572753906,
      "volume": 646500
    },
    {
      "time": "2026-01-06",
      "open": 180.3000030517578,
      "high": 183.14999389648438,
      "low": 180.3000030517578,
      "close": 181.39999389648438,
      "volume": 480300
    },
    {
      "time": "2026-01-07",
      "open": 173.9499969482422,
      "high": 178.19000244140625,
      "low": 171.5,
      "close": 173.7100067138672,
      "volume": 1015700
    },
    {
      "time": "2026-01-08",
      "open": 172.80999755859375,
      "high": 173.6999969482422,
      "low": 169.57000732421875,
      "close": 171.67999267578125,
      "volume": 881400
    },
    {
      "time": "2026-01-09",
      "open": 170.0500030517578,
      "high": 172.27999877929688,
      "low": 168.72999572753906,
      "close": 168.77000427246094,
      "volume": 569900
    },
    {
      "time": "2026-01-12",
      "open": 168.6300048828125,
      "high": 173.5500030517578,
      "low": 168.6300048828125,
      "close": 170.10000610351562,
      "volume": 762300
    },
    {
      "time": "2026-01-13",
      "open": 170,
      "high": 171.88999938964844,
      "low": 167.47999572753906,
      "close": 170.3699951171875,
      "volume": 805900
    },
    {
      "time": "2026-01-14",
      "open": 171.27000427246094,
      "high": 173.50999450683594,
      "low": 171.1199951171875,
      "close": 172.77999877929688,
      "volume": 557400
    },
    {
      "time": "2026-01-15",
      "open": 172.33999633789062,
      "high": 176.42999267578125,
      "low": 172.33999633789062,
      "close": 174.66000366210938,
      "volume": 893700
    },
    {
      "time": "2026-01-16",
      "open": 174.77999877929688,
      "high": 176.8000030517578,
      "low": 173.72999572753906,
      "close": 176.0800018310547,
      "volume": 574300
    },
    {
      "time": "2026-01-20",
      "open": 174.5,
      "high": 176.44000244140625,
      "low": 171.41000366210938,
      "close": 172.47999572753906,
      "volume": 392700
    },
    {
      "time": "2026-01-21",
      "open": 171.75,
      "high": 173.52000427246094,
      "low": 170.2899932861328,
      "close": 171.92999267578125,
      "volume": 315700
    },
    {
      "time": "2026-01-22",
      "open": 171.32000732421875,
      "high": 172.94000244140625,
      "low": 171.32000732421875,
      "close": 171.66000366210938,
      "volume": 230400
    },
    {
      "time": "2026-01-23",
      "open": 170.77000427246094,
      "high": 172.39999389648438,
      "low": 169.94000244140625,
      "close": 171.52000427246094,
      "volume": 338200
    },
    {
      "time": "2026-01-26",
      "open": 171.32000732421875,
      "high": 173.5,
      "low": 171.32000732421875,
      "close": 171.63999938964844,
      "volume": 402500
    },
    {
      "time": "2026-01-27",
      "open": 171.3800048828125,
      "high": 172.13999938964844,
      "low": 167.8300018310547,
      "close": 168.3800048828125,
      "volume": 349100
    },
    {
      "time": "2026-01-28",
      "open": 168.85000610351562,
      "high": 170.07000732421875,
      "low": 167.08999633789062,
      "close": 168.55999755859375,
      "volume": 441700
    },
    {
      "time": "2026-01-29",
      "open": 169.6300048828125,
      "high": 170.05999755859375,
      "low": 167.5399932861328,
      "close": 168.61000061035156,
      "volume": 357800
    },
    {
      "time": "2026-01-30",
      "open": 169.92999267578125,
      "high": 170.42999267578125,
      "low": 168.1699981689453,
      "close": 169.22999572753906,
      "volume": 332200
    },
    {
      "time": "2026-02-02",
      "open": 168.75,
      "high": 169.8699951171875,
      "low": 165.25999450683594,
      "close": 166.33999633789062,
      "volume": 482100
    },
    {
      "time": "2026-02-03",
      "open": 164.50999450683594,
      "high": 166,
      "low": 159.6199951171875,
      "close": 160.27999877929688,
      "volume": 1074300
    },
    {
      "time": "2026-02-04",
      "open": 160.49000549316406,
      "high": 163.9199981689453,
      "low": 158.39999389648438,
      "close": 162.3699951171875,
      "volume": 572100
    },
    {
      "time": "2026-02-05",
      "open": 160.85000610351562,
      "high": 165,
      "low": 159.11000061035156,
      "close": 162.8300018310547,
      "volume": 968300
    },
    {
      "time": "2026-02-06",
      "open": 162.5800018310547,
      "high": 168.27999877929688,
      "low": 157.92999267578125,
      "close": 162.3300018310547,
      "volume": 1158500
    },
    {
      "time": "2026-02-09",
      "open": 162.58999633789062,
      "high": 171.88999938964844,
      "low": 162.58999633789062,
      "close": 171.22999572753906,
      "volume": 824200
    },
    {
      "time": "2026-02-10",
      "open": 171.91000366210938,
      "high": 177.85000610351562,
      "low": 170.5,
      "close": 177.30999755859375,
      "volume": 606400
    },
    {
      "time": "2026-02-11",
      "open": 175.33999633789062,
      "high": 179.74000549316406,
      "low": 171.50999450683594,
      "close": 178.77000427246094,
      "volume": 1076100
    },
    {
      "time": "2026-02-12",
      "open": 178.8699951171875,
      "high": 182.4499969482422,
      "low": 175.77000427246094,
      "close": 177.4600067138672,
      "volume": 715000
    },
    {
      "time": "2026-02-13",
      "open": 178.2100067138672,
      "high": 179.86000061035156,
      "low": 176.17999267578125,
      "close": 179.36000061035156,
      "volume": 466400
    },
    {
      "time": "2026-02-17",
      "open": 179.49000549316406,
      "high": 180.22000122070312,
      "low": 176.88999938964844,
      "close": 177.75,
      "volume": 446500
    },
    {
      "time": "2026-02-18",
      "open": 177.67999267578125,
      "high": 178.41000366210938,
      "low": 175.02000427246094,
      "close": 176.1199951171875,
      "volume": 604100
    },
    {
      "time": "2026-02-19",
      "open": 176.57000732421875,
      "high": 180.99000549316406,
      "low": 175.3800048828125,
      "close": 180.6999969482422,
      "volume": 605700
    },
    {
      "time": "2026-02-20",
      "open": 181.11000061035156,
      "high": 182.36000061035156,
      "low": 179.27000427246094,
      "close": 181.22999572753906,
      "volume": 375900
    },
    {
      "time": "2026-02-23",
      "open": 181.22999572753906,
      "high": 182.77000427246094,
      "low": 179.44000244140625,
      "close": 181.64999389648438,
      "volume": 366300
    },
    {
      "time": "2026-02-24",
      "open": 181.64999389648438,
      "high": 184,
      "low": 180.92999267578125,
      "close": 181.8300018310547,
      "volume": 387300
    },
    {
      "time": "2026-02-25",
      "open": 181.5800018310547,
      "high": 182.00999450683594,
      "low": 178.83999633789062,
      "close": 180.50999450683594,
      "volume": 346700
    },
    {
      "time": "2026-02-26",
      "open": 180.60000610351562,
      "high": 187,
      "low": 180.60000610351562,
      "close": 184.8699951171875,
      "volume": 468600
    },
    {
      "time": "2026-02-27",
      "open": 185.39999389648438,
      "high": 193.44000244140625,
      "low": 185.24000549316406,
      "close": 192,
      "volume": 1012500
    },
    {
      "time": "2026-03-02",
      "open": 191.5800018310547,
      "high": 195.97000122070312,
      "low": 191.35000610351562,
      "close": 192.0500030517578,
      "volume": 614100
    },
    {
      "time": "2026-03-03",
      "open": 189.52999877929688,
      "high": 194.2899932861328,
      "low": 188.58999633789062,
      "close": 193.61000061035156,
      "volume": 544400
    },
    {
      "time": "2026-03-04",
      "open": 192.24000549316406,
      "high": 193.02999877929688,
      "low": 189.10000610351562,
      "close": 189.4600067138672,
      "volume": 335100
    },
    {
      "time": "2026-03-05",
      "open": 182.49000549316406,
      "high": 187.77000427246094,
      "low": 182.22000122070312,
      "close": 184.44000244140625,
      "volume": 563800
    },
    {
      "time": "2026-03-06",
      "open": 185.47999572753906,
      "high": 186.16000366210938,
      "low": 182.92999267578125,
      "close": 186.11000061035156,
      "volume": 448000
    },
    {
      "time": "2026-03-09",
      "open": 185.97999572753906,
      "high": 188.9600067138672,
      "low": 183.4600067138672,
      "close": 185.1199951171875,
      "volume": 740100
    },
    {
      "time": "2026-03-10",
      "open": 184.92999267578125,
      "high": 185,
      "low": 180.80999755859375,
      "close": 182.17999267578125,
      "volume": 486600
    },
    {
      "time": "2026-03-11",
      "open": 181.74000549316406,
      "high": 182.77000427246094,
      "low": 175.57000732421875,
      "close": 179,
      "volume": 726600
    },
    {
      "time": "2026-03-12",
      "open": 178.8699951171875,
      "high": 181.8300018310547,
      "low": 177.77000427246094,
      "close": 181.49000549316406,
      "volume": 573600
    },
    {
      "time": "2026-03-13",
      "open": 183.1699981689453,
      "high": 183.5,
      "low": 179.8000030517578,
      "close": 180.1199951171875,
      "volume": 601800
    },
    {
      "time": "2026-03-16",
      "open": 179.83999633789062,
      "high": 181.3800048828125,
      "low": 177.1699981689453,
      "close": 180.3300018310547,
      "volume": 354700
    },
    {
      "time": "2026-03-17",
      "open": 177.27000427246094,
      "high": 180.72999572753906,
      "low": 176.97999572753906,
      "close": 179.11000061035156,
      "volume": 316300
    },
    {
      "time": "2026-03-18",
      "open": 178.16000366210938,
      "high": 178.16000366210938,
      "low": 173.7899932861328,
      "close": 174.6300048828125,
      "volume": 539900
    },
    {
      "time": "2026-03-19",
      "open": 173.17999267578125,
      "high": 176.52000427246094,
      "low": 172.00999450683594,
      "close": 174.66000366210938,
      "volume": 313300
    },
    {
      "time": "2026-03-20",
      "open": 175.4600067138672,
      "high": 175.9600067138672,
      "low": 172.3300018310547,
      "close": 174.00999450683594,
      "volume": 912600
    },
    {
      "time": "2026-03-23",
      "open": 173.4499969482422,
      "high": 173.86000061035156,
      "low": 169.72000122070312,
      "close": 170.66000366210938,
      "volume": 494200
    },
    {
      "time": "2026-03-24",
      "open": 171.3000030517578,
      "high": 171.3000030517578,
      "low": 166.0800018310547,
      "close": 166.5500030517578,
      "volume": 501200
    },
    {
      "time": "2026-03-25",
      "open": 168.1199951171875,
      "high": 169.9499969482422,
      "low": 164.55999755859375,
      "close": 166.11000061035156,
      "volume": 335400
    },
    {
      "time": "2026-03-26",
      "open": 164.94000244140625,
      "high": 169.4499969482422,
      "low": 164.85000610351562,
      "close": 166.72000122070312,
      "volume": 384700
    },
    {
      "time": "2026-03-27",
      "open": 165.47999572753906,
      "high": 167.6999969482422,
      "low": 163.17999267578125,
      "close": 164.1199951171875,
      "volume": 324300
    },
    {
      "time": "2026-03-30",
      "open": 165.1699981689453,
      "high": 166.13999938964844,
      "low": 163.6300048828125,
      "close": 164.77000427246094,
      "volume": 314600
    },
    {
      "time": "2026-03-31",
      "open": 166.1999969482422,
      "high": 166.27999877929688,
      "low": 163.6199951171875,
      "close": 164.97999572753906,
      "volume": 402700
    },
    {
      "time": "2026-04-01",
      "open": 164.97999572753906,
      "high": 166.6999969482422,
      "low": 163.3300018310547,
      "close": 165.6199951171875,
      "volume": 505500
    },
    {
      "time": "2026-04-02",
      "open": 166.25,
      "high": 171.8000030517578,
      "low": 165.83999633789062,
      "close": 171.4600067138672,
      "volume": 301300
    },
    {
      "time": "2026-04-06",
      "open": 172.5800018310547,
      "high": 175.74000549316406,
      "low": 170.5500030517578,
      "close": 175.14999389648438,
      "volume": 386200
    },
    {
      "time": "2026-04-07",
      "open": 175.5399932861328,
      "high": 180.58999633789062,
      "low": 172,
      "close": 175.75999450683594,
      "volume": 628000
    },
    {
      "time": "2026-04-08",
      "open": 173.47999572753906,
      "high": 178.0800018310547,
      "low": 171.75,
      "close": 176.85000610351562,
      "volume": 469900
    },
    {
      "time": "2026-04-09",
      "open": 176.08999633789062,
      "high": 176.38999938964844,
      "low": 172.52999877929688,
      "close": 172.77000427246094,
      "volume": 411100
    },
    {
      "time": "2026-04-10",
      "open": 171.9600067138672,
      "high": 174.7899932861328,
      "low": 170.75999450683594,
      "close": 171.94000244140625,
      "volume": 252700
    },
    {
      "time": "2026-04-13",
      "open": 170.97999572753906,
      "high": 175,
      "low": 170.97999572753906,
      "close": 174.55999755859375,
      "volume": 324600
    },
    {
      "time": "2026-04-14",
      "open": 174.2899932861328,
      "high": 174.4499969482422,
      "low": 170.35000610351562,
      "close": 171.02999877929688,
      "volume": 422200
    },
    {
      "time": "2026-04-15",
      "open": 172.32000732421875,
      "high": 172.8800048828125,
      "low": 170.6300048828125,
      "close": 171.42999267578125,
      "volume": 287000
    },
    {
      "time": "2026-04-16",
      "open": 171.99000549316406,
      "high": 173.5500030517578,
      "low": 170.97000122070312,
      "close": 173.5,
      "volume": 295300
    },
    {
      "time": "2026-04-17",
      "open": 172.82000732421875,
      "high": 173.6999969482422,
      "low": 168.35000610351562,
      "close": 169,
      "volume": 643700
    },
    {
      "time": "2026-04-20",
      "open": 168.3300018310547,
      "high": 169.2899932861328,
      "low": 163.16000366210938,
      "close": 164.9600067138672,
      "volume": 548200
    },
    {
      "time": "2026-04-21",
      "open": 164.9600067138672,
      "high": 165.27999877929688,
      "low": 163.27999877929688,
      "close": 164.36000061035156,
      "volume": 272700
    },
    {
      "time": "2026-04-22",
      "open": 164.1300048828125,
      "high": 164.36000061035156,
      "low": 161.7100067138672,
      "close": 162.61000061035156,
      "volume": 307300
    },
    {
      "time": "2026-04-23",
      "open": 162.02000427246094,
      "high": 164.10000610351562,
      "low": 159.72999572753906,
      "close": 163.61000061035156,
      "volume": 416200
    },
    {
      "time": "2026-04-24",
      "open": 163.3300018310547,
      "high": 163.4600067138672,
      "low": 159.02999877929688,
      "close": 163.19000244140625,
      "volume": 426500
    },
    {
      "time": "2026-04-27",
      "open": 163.19000244140625,
      "high": 164.55999755859375,
      "low": 159.88999938964844,
      "close": 160.1300048828125,
      "volume": 392100
    },
    {
      "time": "2026-04-28",
      "open": 162.0399932861328,
      "high": 162.77999877929688,
      "low": 157.77000427246094,
      "close": 158.49000549316406,
      "volume": 380000
    },
    {
      "time": "2026-04-29",
      "open": 157.1699981689453,
      "high": 161.5399932861328,
      "low": 155.33999633789062,
      "close": 160.77000427246094,
      "volume": 629100
    },
    {
      "time": "2026-04-30",
      "open": 158.99000549316406,
      "high": 160.17999267578125,
      "low": 156.41000366210938,
      "close": 157.19000244140625,
      "volume": 538000
    },
    {
      "time": "2026-05-01",
      "open": 158.27000427246094,
      "high": 158.77000427246094,
      "low": 152.75999450683594,
      "close": 152.8699951171875,
      "volume": 667800
    },
    {
      "time": "2026-05-04",
      "open": 152,
      "high": 156.74000549316406,
      "low": 151.8000030517578,
      "close": 154.88999938964844,
      "volume": 373200
    },
    {
      "time": "2026-05-05",
      "open": 153.9199981689453,
      "high": 154.00999450683594,
      "low": 148.52999877929688,
      "close": 151.2899932861328,
      "volume": 647100
    },
    {
      "time": "2026-05-06",
      "open": 150.47000122070312,
      "high": 152.1199951171875,
      "low": 148.47000122070312,
      "close": 148.83999633789062,
      "volume": 561400
    },
    {
      "time": "2026-05-07",
      "open": 152.75999450683594,
      "high": 154.41000366210938,
      "low": 146,
      "close": 152.66000366210938,
      "volume": 1052900
    },
    {
      "time": "2026-05-08",
      "open": 150.9600067138672,
      "high": 151.88999938964844,
      "low": 145.9499969482422,
      "close": 147.52999877929688,
      "volume": 573400
    },
    {
      "time": "2026-05-11",
      "open": 146.99000549316406,
      "high": 148.52000427246094,
      "low": 144.30999755859375,
      "close": 145.2100067138672,
      "volume": 694200
    },
    {
      "time": "2026-05-12",
      "open": 145.41000366210938,
      "high": 145.47000122070312,
      "low": 141.19000244140625,
      "close": 141.3699951171875,
      "volume": 617300
    },
    {
      "time": "2026-05-13",
      "open": 140.39999389648438,
      "high": 140.39999389648438,
      "low": 137.27000427246094,
      "close": 139.27999877929688,
      "volume": 549800
    },
    {
      "time": "2026-05-14",
      "open": 139.77000427246094,
      "high": 142.0500030517578,
      "low": 138.0399932861328,
      "close": 140.50999450683594,
      "volume": 420800
    },
    {
      "time": "2026-05-15",
      "open": 141.77000427246094,
      "high": 142.92999267578125,
      "low": 138.44000244140625,
      "close": 138.4499969482422,
      "volume": 542400
    },
    {
      "time": "2026-05-18",
      "open": 138.8800048828125,
      "high": 142.74000549316406,
      "low": 138.5399932861328,
      "close": 141.11000061035156,
      "volume": 787800
    },
    {
      "time": "2026-05-19",
      "open": 142.5399932861328,
      "high": 145.3800048828125,
      "low": 140.4199981689453,
      "close": 141.8699951171875,
      "volume": 614800
    },
    {
      "time": "2026-05-20",
      "open": 139.8800048828125,
      "high": 140.32000732421875,
      "low": 137.58999633789062,
      "close": 137.77999877929688,
      "volume": 530200
    },
    {
      "time": "2026-05-21",
      "open": 137.02999877929688,
      "high": 137.52000427246094,
      "low": 135.22000122070312,
      "close": 136.25,
      "volume": 678700
    },
    {
      "time": "2026-05-22",
      "open": 135.0800018310547,
      "high": 137.25999450683594,
      "low": 135,
      "close": 137.1300048828125,
      "volume": 815400
    },
    {
      "time": "2026-05-26",
      "open": 135.5399932861328,
      "high": 136.05999755859375,
      "low": 130.9600067138672,
      "close": 131.22999572753906,
      "volume": 697000
    },
    {
      "time": "2026-05-27",
      "open": 130.13999938964844,
      "high": 133,
      "low": 130.13999938964844,
      "close": 130.94000244140625,
      "volume": 527900
    },
    {
      "time": "2026-05-28",
      "open": 131,
      "high": 132.74000549316406,
      "low": 130.3800048828125,
      "close": 131.5500030517578,
      "volume": 705000
    },
    {
      "time": "2026-05-29",
      "open": 131.24000549316406,
      "high": 131.2899932861328,
      "low": 129.5500030517578,
      "close": 130.0399932861328,
      "volume": 695300
    },
    {
      "time": "2026-06-01",
      "open": 130.24000549316406,
      "high": 131.57000732421875,
      "low": 128.94000244140625,
      "close": 129.2899932861328,
      "volume": 691300
    },
    {
      "time": "2026-06-02",
      "open": 129,
      "high": 129.6699981689453,
      "low": 122.5199966430664,
      "close": 123.18000030517578,
      "volume": 846400
    },
    {
      "time": "2026-06-03",
      "open": 123.05000305175781,
      "high": 124.58999633789062,
      "low": 120.88999938964844,
      "close": 122.9800033569336,
      "volume": 756200
    },
    {
      "time": "2026-06-04",
      "open": 125.04000091552734,
      "high": 126,
      "low": 119.86000061035156,
      "close": 120.62000274658203,
      "volume": 908600
    },
    {
      "time": "2026-06-05",
      "open": 120.91999816894531,
      "high": 122.2699966430664,
      "low": 115.55000305175781,
      "close": 116.93000030517578,
      "volume": 1108200
    },
    {
      "time": "2026-06-08",
      "open": 115.8499984741211,
      "high": 117.12999725341797,
      "low": 113.29000091552734,
      "close": 116.16999816894531,
      "volume": 987900
    },
    {
      "time": "2026-06-09",
      "open": 115,
      "high": 118.73999786376953,
      "low": 114.72000122070312,
      "close": 116.51000213623047,
      "volume": 930700
    },
    {
      "time": "2026-06-10",
      "open": 116.02999877929688,
      "high": 117.79000091552734,
      "low": 114.66000366210938,
      "close": 116.11000061035156,
      "volume": 674200
    },
    {
      "time": "2026-06-11",
      "open": 114.8499984741211,
      "high": 116.77999877929688,
      "low": 113.62000274658203,
      "close": 116.33000183105469,
      "volume": 807600
    },
    {
      "time": "2026-06-12",
      "open": 118.70999908447266,
      "high": 121.11000061035156,
      "low": 117.30999755859375,
      "close": 120.88999938964844,
      "volume": 682400
    },
    {
      "time": "2026-06-15",
      "open": 120.72000122070312,
      "high": 123.88999938964844,
      "low": 120.02999877929688,
      "close": 121,
      "volume": 688800
    },
    {
      "time": "2026-06-16",
      "open": 122.19000244140625,
      "high": 125.20999908447266,
      "low": 120.30999755859375,
      "close": 124.80999755859375,
      "volume": 831000
    },
    {
      "time": "2026-06-17",
      "open": 123.06999969482422,
      "high": 124.7699966430664,
      "low": 119.11000061035156,
      "close": 119.9000015258789,
      "volume": 1315600
    },
    {
      "time": "2026-06-18",
      "open": 121.37999725341797,
      "high": 122.97000122070312,
      "low": 119.44000244140625,
      "close": 120.33000183105469,
      "volume": 1239600
    },
    {
      "time": "2026-06-22",
      "open": 119.83999633789062,
      "high": 120.4000015258789,
      "low": 116.76000213623047,
      "close": 117.12000274658203,
      "volume": 1131900
    },
    {
      "time": "2026-06-23",
      "open": 119.31999969482422,
      "high": 120.37000274658203,
      "low": 116.66000366210938,
      "close": 118.16999816894531,
      "volume": 620000
    },
    {
      "time": "2026-06-24",
      "open": 118.05000305175781,
      "high": 119.66999816894531,
      "low": 113.29000091552734,
      "close": 113.45999908447266,
      "volume": 672000
    },
    {
      "time": "2026-06-25",
      "open": 112.83000183105469,
      "high": 114.08000183105469,
      "low": 108.75,
      "close": 109.08999633789062,
      "volume": 693900
    },
    {
      "time": "2026-06-26",
      "open": 110.08000183105469,
      "high": 113.27999877929688,
      "low": 110.08000183105469,
      "close": 112.54000091552734,
      "volume": 1049700
    },
    {
      "time": "2026-06-29",
      "open": 114.27999877929688,
      "high": 114.80999755859375,
      "low": 108.80000305175781,
      "close": 109.93000030517578,
      "volume": 709200
    },
    {
      "time": "2026-06-30",
      "open": 108.77999877929688,
      "high": 114.55999755859375,
      "low": 108.76000213623047,
      "close": 113.48999786376953,
      "volume": 668100
    },
    {
      "time": "2026-07-01",
      "open": 115.33000183105469,
      "high": 117.37000274658203,
      "low": 113.77999877929688,
      "close": 114.48999786376953,
      "volume": 587200
    },
    {
      "time": "2026-07-02",
      "open": 116.12999725341797,
      "high": 117.79000091552734,
      "low": 113.66999816894531,
      "close": 116.52999877929688,
      "volume": 672700
    },
    {
      "time": "2026-07-06",
      "open": 115.98999786376953,
      "high": 116.97000122070312,
      "low": 113.45999908447266,
      "close": 116.44000244140625,
      "volume": 753400
    },
    {
      "time": "2026-07-07",
      "open": 117.7300033569336,
      "high": 120.0199966430664,
      "low": 115.18000030517578,
      "close": 118.5999984741211,
      "volume": 720900
    },
    {
      "time": "2026-07-08",
      "open": 116.55999755859375,
      "high": 119.87000274658203,
      "low": 115.77999877929688,
      "close": 117.13999938964844,
      "volume": 475700
    },
    {
      "time": "2026-07-09",
      "open": 114.19999694824219,
      "high": 115.7699966430664,
      "low": 112.23999786376953,
      "close": 113.9800033569336,
      "volume": 752400
    },
    {
      "time": "2026-07-10",
      "open": 115.12000274658203,
      "high": 116.31999969482422,
      "low": 113.33000183105469,
      "close": 113.86000061035156,
      "volume": 517200
    },
    {
      "time": "2026-07-13",
      "open": 116.23999786376953,
      "high": 116.4000015258789,
      "low": 113.5999984741211,
      "close": 115.37000274658203,
      "volume": 413000
    },
    {
      "time": "2026-07-14",
      "open": 113.91999816894531,
      "high": 115.37999725341797,
      "low": 112.43000030517578,
      "close": 114.87000274658203,
      "volume": 448600
    },
    {
      "time": "2026-07-15",
      "open": 114.87999725341797,
      "high": 117.36000061035156,
      "low": 114.2699966430664,
      "close": 115.62999725341797,
      "volume": 405300
    },
    {
      "time": "2026-07-16",
      "open": 116.7300033569336,
      "high": 116.7300033569336,
      "low": 114.05000305175781,
      "close": 115.5,
      "volume": 445900
    },
    {
      "time": "2026-07-17",
      "open": 116.44999694824219,
      "high": 118.04000091552734,
      "low": 112.94000244140625,
      "close": 113.80000305175781,
      "volume": 355200
    },
    {
      "time": "2026-07-20",
      "open": 113.0199966430664,
      "high": 115.05000305175781,
      "low": 112.04000091552734,
      "close": 114.91999816894531,
      "volume": 355300
    },
    {
      "time": "2026-07-21",
      "open": 113.05000305175781,
      "high": 115.0999984741211,
      "low": 111.9000015258789,
      "close": 112.2699966430664,
      "volume": 461800
    },
    {
      "time": "2026-07-22",
      "open": 113.98999786376953,
      "high": 115.55000305175781,
      "low": 112.62999725341797,
      "close": 112.94999694824219,
      "volume": 463200
    },
    {
      "time": "2026-07-23",
      "open": 113.76000213623047,
      "high": 114.88999938964844,
      "low": 112.9000015258789,
      "close": 114.30999755859375,
      "volume": 490800
    },
    {
      "time": "2026-07-24",
      "open": 114.33999633789062,
      "high": 116.79000091552734,
      "low": 113.45999908447266,
      "close": 116.69000244140625,
      "volume": 435367
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 187.35659942626953
    },
    {
      "time": "2025-10-06",
      "value": 186.48519958496092
    },
    {
      "time": "2025-10-07",
      "value": 185.694599609375
    },
    {
      "time": "2025-10-08",
      "value": 184.99379974365235
    },
    {
      "time": "2025-10-09",
      "value": 184.23659973144532
    },
    {
      "time": "2025-10-10",
      "value": 183.674599609375
    },
    {
      "time": "2025-10-13",
      "value": 182.9775994873047
    },
    {
      "time": "2025-10-14",
      "value": 182.21059967041015
    },
    {
      "time": "2025-10-15",
      "value": 181.48539978027344
    },
    {
      "time": "2025-10-16",
      "value": 181.17079986572264
    },
    {
      "time": "2025-10-17",
      "value": 180.90739990234374
    },
    {
      "time": "2025-10-20",
      "value": 180.58600006103515
    },
    {
      "time": "2025-10-21",
      "value": 180.25919982910156
    },
    {
      "time": "2025-10-22",
      "value": 179.9317999267578
    },
    {
      "time": "2025-10-23",
      "value": 179.58239990234375
    },
    {
      "time": "2025-10-24",
      "value": 179.24079986572266
    },
    {
      "time": "2025-10-27",
      "value": 178.79100006103516
    },
    {
      "time": "2025-10-28",
      "value": 178.3264001464844
    },
    {
      "time": "2025-10-29",
      "value": 177.7664001464844
    },
    {
      "time": "2025-10-30",
      "value": 177.1836001586914
    },
    {
      "time": "2025-10-31",
      "value": 176.64779998779298
    },
    {
      "time": "2025-11-03",
      "value": 176.05640014648438
    },
    {
      "time": "2025-11-04",
      "value": 175.47940032958985
    },
    {
      "time": "2025-11-05",
      "value": 174.90380035400392
    },
    {
      "time": "2025-11-06",
      "value": 174.46860046386718
    },
    {
      "time": "2025-11-07",
      "value": 174.16300048828126
    },
    {
      "time": "2025-11-10",
      "value": 173.87000061035155
    },
    {
      "time": "2025-11-11",
      "value": 173.6940005493164
    },
    {
      "time": "2025-11-12",
      "value": 173.4568005371094
    },
    {
      "time": "2025-11-13",
      "value": 173.33420043945313
    },
    {
      "time": "2025-11-14",
      "value": 173.08360046386719
    },
    {
      "time": "2025-11-17",
      "value": 172.80960052490235
    },
    {
      "time": "2025-11-18",
      "value": 172.5056005859375
    },
    {
      "time": "2025-11-19",
      "value": 172.15680053710938
    },
    {
      "time": "2025-11-20",
      "value": 171.62140045166015
    },
    {
      "time": "2025-11-21",
      "value": 171.15880035400392
    },
    {
      "time": "2025-11-24",
      "value": 170.76120056152342
    },
    {
      "time": "2025-11-25",
      "value": 170.38000061035157
    },
    {
      "time": "2025-11-26",
      "value": 169.99340057373047
    },
    {
      "time": "2025-11-28",
      "value": 169.6770004272461
    },
    {
      "time": "2025-12-01",
      "value": 169.310400390625
    },
    {
      "time": "2025-12-02",
      "value": 168.9572003173828
    },
    {
      "time": "2025-12-03",
      "value": 168.5692004394531
    },
    {
      "time": "2025-12-04",
      "value": 168.33340057373047
    },
    {
      "time": "2025-12-05",
      "value": 168.11480072021484
    },
    {
      "time": "2025-12-08",
      "value": 167.81320068359375
    },
    {
      "time": "2025-12-09",
      "value": 167.7238006591797
    },
    {
      "time": "2025-12-10",
      "value": 167.74300079345704
    },
    {
      "time": "2025-12-11",
      "value": 167.88320098876954
    },
    {
      "time": "2025-12-12",
      "value": 168.071201171875
    },
    {
      "time": "2025-12-15",
      "value": 168.24520111083984
    },
    {
      "time": "2025-12-16",
      "value": 168.47700103759766
    },
    {
      "time": "2025-12-17",
      "value": 168.75180114746092
    },
    {
      "time": "2025-12-18",
      "value": 168.93020111083985
    },
    {
      "time": "2025-12-19",
      "value": 169.061201171875
    },
    {
      "time": "2025-12-22",
      "value": 169.13680114746094
    },
    {
      "time": "2025-12-23",
      "value": 169.34360137939453
    },
    {
      "time": "2025-12-24",
      "value": 169.5728012084961
    },
    {
      "time": "2025-12-26",
      "value": 169.79900115966797
    },
    {
      "time": "2025-12-29",
      "value": 170.0546011352539
    },
    {
      "time": "2025-12-30",
      "value": 170.2796011352539
    },
    {
      "time": "2025-12-31",
      "value": 170.4858010864258
    },
    {
      "time": "2026-01-02",
      "value": 170.59820129394532
    },
    {
      "time": "2026-01-05",
      "value": 170.76580108642577
    },
    {
      "time": "2026-01-06",
      "value": 170.96320098876953
    },
    {
      "time": "2026-01-07",
      "value": 171.02640106201173
    },
    {
      "time": "2026-01-08",
      "value": 171.1090008544922
    },
    {
      "time": "2026-01-09",
      "value": 171.21680084228515
    },
    {
      "time": "2026-01-12",
      "value": 171.44180084228515
    },
    {
      "time": "2026-01-13",
      "value": 171.64960083007813
    },
    {
      "time": "2026-01-14",
      "value": 171.90400085449218
    },
    {
      "time": "2026-01-15",
      "value": 172.21400085449218
    },
    {
      "time": "2026-01-16",
      "value": 172.5096008300781
    },
    {
      "time": "2026-01-20",
      "value": 172.7392007446289
    },
    {
      "time": "2026-01-21",
      "value": 172.86280059814453
    },
    {
      "time": "2026-01-22",
      "value": 172.9506005859375
    },
    {
      "time": "2026-01-23",
      "value": 172.99720062255858
    },
    {
      "time": "2026-01-26",
      "value": 173.00200073242186
    },
    {
      "time": "2026-01-27",
      "value": 172.97500091552735
    },
    {
      "time": "2026-01-28",
      "value": 172.86620086669922
    },
    {
      "time": "2026-01-29",
      "value": 172.7390008544922
    },
    {
      "time": "2026-01-30",
      "value": 172.6542007446289
    },
    {
      "time": "2026-02-02",
      "value": 172.52160064697264
    },
    {
      "time": "2026-02-03",
      "value": 172.38340057373046
    },
    {
      "time": "2026-02-04",
      "value": 172.3970004272461
    },
    {
      "time": "2026-02-05",
      "value": 172.41920043945314
    },
    {
      "time": "2026-02-06",
      "value": 172.42980041503907
    },
    {
      "time": "2026-02-09",
      "value": 172.5768002319336
    },
    {
      "time": "2026-02-10",
      "value": 172.83900024414064
    },
    {
      "time": "2026-02-11",
      "value": 173.13660034179688
    },
    {
      "time": "2026-02-12",
      "value": 173.48600036621093
    },
    {
      "time": "2026-02-13",
      "value": 173.85800048828125
    },
    {
      "time": "2026-02-17",
      "value": 174.21880035400392
    },
    {
      "time": "2026-02-18",
      "value": 174.39620025634767
    },
    {
      "time": "2026-02-19",
      "value": 174.66540008544922
    },
    {
      "time": "2026-02-20",
      "value": 174.98880004882812
    },
    {
      "time": "2026-02-23",
      "value": 175.15859985351562
    },
    {
      "time": "2026-02-24",
      "value": 175.2909997558594
    },
    {
      "time": "2026-02-25",
      "value": 175.3441995239258
    },
    {
      "time": "2026-02-26",
      "value": 175.46179931640626
    },
    {
      "time": "2026-02-27",
      "value": 175.7177993774414
    },
    {
      "time": "2026-03-02",
      "value": 175.9693994140625
    },
    {
      "time": "2026-03-03",
      "value": 176.2039993286133
    },
    {
      "time": "2026-03-04",
      "value": 176.37219940185548
    },
    {
      "time": "2026-03-05",
      "value": 176.48539947509767
    },
    {
      "time": "2026-03-06",
      "value": 176.58399963378906
    },
    {
      "time": "2026-03-09",
      "value": 176.62159942626954
    },
    {
      "time": "2026-03-10",
      "value": 176.6143994140625
    },
    {
      "time": "2026-03-11",
      "value": 176.53719940185547
    },
    {
      "time": "2026-03-12",
      "value": 176.48999938964843
    },
    {
      "time": "2026-03-13",
      "value": 176.44219940185548
    },
    {
      "time": "2026-03-16",
      "value": 176.42379943847655
    },
    {
      "time": "2026-03-17",
      "value": 176.43499938964842
    },
    {
      "time": "2026-03-18",
      "value": 176.3229995727539
    },
    {
      "time": "2026-03-19",
      "value": 176.1881997680664
    },
    {
      "time": "2026-03-20",
      "value": 176.1941995239258
    },
    {
      "time": "2026-03-23",
      "value": 176.17379974365235
    },
    {
      "time": "2026-03-24",
      "value": 176.12939971923828
    },
    {
      "time": "2026-03-25",
      "value": 176.049599609375
    },
    {
      "time": "2026-03-26",
      "value": 175.9765997314453
    },
    {
      "time": "2026-03-27",
      "value": 175.80339965820312
    },
    {
      "time": "2026-03-30",
      "value": 175.60559967041016
    },
    {
      "time": "2026-03-31",
      "value": 175.38359954833984
    },
    {
      "time": "2026-04-01",
      "value": 175.2463995361328
    },
    {
      "time": "2026-04-02",
      "value": 175.23699981689452
    },
    {
      "time": "2026-04-06",
      "value": 175.30679962158203
    },
    {
      "time": "2026-04-07",
      "value": 175.39159942626952
    },
    {
      "time": "2026-04-08",
      "value": 175.49579956054689
    },
    {
      "time": "2026-04-09",
      "value": 175.58359954833983
    },
    {
      "time": "2026-04-10",
      "value": 175.6511996459961
    },
    {
      "time": "2026-04-13",
      "value": 175.77019958496095
    },
    {
      "time": "2026-04-14",
      "value": 175.8061996459961
    },
    {
      "time": "2026-04-15",
      "value": 175.9079995727539
    },
    {
      "time": "2026-04-16",
      "value": 176.17239959716798
    },
    {
      "time": "2026-04-17",
      "value": 176.30499969482423
    },
    {
      "time": "2026-04-20",
      "value": 176.34759979248048
    },
    {
      "time": "2026-04-21",
      "value": 176.3881997680664
    },
    {
      "time": "2026-04-22",
      "value": 176.21579986572266
    },
    {
      "time": "2026-04-23",
      "value": 175.94179992675782
    },
    {
      "time": "2026-04-24",
      "value": 175.6301998901367
    },
    {
      "time": "2026-04-27",
      "value": 175.28359985351562
    },
    {
      "time": "2026-04-28",
      "value": 174.86619995117186
    },
    {
      "time": "2026-04-29",
      "value": 174.5266000366211
    },
    {
      "time": "2026-04-30",
      "value": 174.14800018310547
    },
    {
      "time": "2026-05-01",
      "value": 173.59140014648438
    },
    {
      "time": "2026-05-04",
      "value": 173.06460021972657
    },
    {
      "time": "2026-05-05",
      "value": 172.45740020751953
    },
    {
      "time": "2026-05-06",
      "value": 171.79760009765624
    },
    {
      "time": "2026-05-07",
      "value": 171.24060028076173
    },
    {
      "time": "2026-05-08",
      "value": 170.4938003540039
    },
    {
      "time": "2026-05-11",
      "value": 169.55800048828124
    },
    {
      "time": "2026-05-12",
      "value": 168.54440032958985
    },
    {
      "time": "2026-05-13",
      "value": 167.45780029296876
    },
    {
      "time": "2026-05-14",
      "value": 166.47880004882813
    },
    {
      "time": "2026-05-15",
      "value": 165.55899993896483
    },
    {
      "time": "2026-05-18",
      "value": 164.65899993896485
    },
    {
      "time": "2026-05-19",
      "value": 163.79399993896484
    },
    {
      "time": "2026-05-20",
      "value": 162.90600006103514
    },
    {
      "time": "2026-05-21",
      "value": 162.05100006103515
    },
    {
      "time": "2026-05-22",
      "value": 161.16380004882814
    },
    {
      "time": "2026-05-26",
      "value": 160.18600006103514
    },
    {
      "time": "2026-05-27",
      "value": 159.1982000732422
    },
    {
      "time": "2026-05-28",
      "value": 158.24700012207032
    },
    {
      "time": "2026-05-29",
      "value": 157.35519989013673
    },
    {
      "time": "2026-06-01",
      "value": 156.4477996826172
    },
    {
      "time": "2026-06-02",
      "value": 155.43119979858398
    },
    {
      "time": "2026-06-03",
      "value": 154.47759979248048
    },
    {
      "time": "2026-06-04",
      "value": 153.55899978637694
    },
    {
      "time": "2026-06-05",
      "value": 152.57539978027344
    },
    {
      "time": "2026-06-08",
      "value": 151.56439971923828
    },
    {
      "time": "2026-06-09",
      "value": 150.61219985961915
    },
    {
      "time": "2026-06-10",
      "value": 149.63899978637696
    },
    {
      "time": "2026-06-11",
      "value": 148.66599990844728
    },
    {
      "time": "2026-06-12",
      "value": 147.7713999938965
    },
    {
      "time": "2026-06-15",
      "value": 146.76219985961913
    },
    {
      "time": "2026-06-16",
      "value": 145.75539993286134
    },
    {
      "time": "2026-06-17",
      "value": 144.6382000732422
    },
    {
      "time": "2026-06-18",
      "value": 143.50779998779296
    },
    {
      "time": "2026-06-22",
      "value": 142.39479995727538
    },
    {
      "time": "2026-06-23",
      "value": 141.31939987182616
    },
    {
      "time": "2026-06-24",
      "value": 140.09739990234374
    },
    {
      "time": "2026-06-25",
      "value": 138.8585998535156
    },
    {
      "time": "2026-06-26",
      "value": 137.68080001831055
    },
    {
      "time": "2026-06-29",
      "value": 136.40940002441405
    },
    {
      "time": "2026-06-30",
      "value": 135.29919998168944
    },
    {
      "time": "2026-07-01",
      "value": 134.2897998046875
    },
    {
      "time": "2026-07-02",
      "value": 133.3331997680664
    },
    {
      "time": "2026-07-06",
      "value": 132.4097998046875
    },
    {
      "time": "2026-07-07",
      "value": 131.5095997619629
    },
    {
      "time": "2026-07-08",
      "value": 130.58859970092774
    },
    {
      "time": "2026-07-09",
      "value": 129.66559967041016
    },
    {
      "time": "2026-07-10",
      "value": 128.77299957275392
    },
    {
      "time": "2026-07-13",
      "value": 127.86499954223633
    },
    {
      "time": "2026-07-14",
      "value": 127.01859954833985
    },
    {
      "time": "2026-07-15",
      "value": 126.27379959106446
    },
    {
      "time": "2026-07-16",
      "value": 125.48599960327148
    },
    {
      "time": "2026-07-17",
      "value": 124.73619979858398
    },
    {
      "time": "2026-07-20",
      "value": 124.05779983520507
    },
    {
      "time": "2026-07-21",
      "value": 123.24999969482423
    },
    {
      "time": "2026-07-22",
      "value": 122.55839965820313
    },
    {
      "time": "2026-07-23",
      "value": 121.94039947509765
    },
    {
      "time": "2026-07-24",
      "value": 121.44679962158203
    }
  ],
  "analysis": null
}