{
  "ok": true,
  "cached": false,
  "ticker": "MORN",
  "price": 172.61,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "S_partial",
      "owner": "DC",
      "txn_date": "2026-05-06",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "S_partial",
      "owner": "DC",
      "txn_date": "2026-05-04",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "S_partial",
      "owner": "DC",
      "txn_date": "2026-04-17",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "S_partial",
      "owner": "DC",
      "txn_date": "2026-04-16",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "S_partial",
      "owner": "DC",
      "txn_date": "2026-02-25",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "S_partial",
      "owner": "DC",
      "txn_date": "2026-02-19",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "S_partial",
      "owner": "DC",
      "txn_date": "2026-02-06",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "S_partial",
      "owner": "DC",
      "txn_date": "2026-01-15",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "PitchBook and Madrona to Talk AI and Capital Concentration at Seattle Tech Week",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/technology/ai/articles/pitchbook-madrona-talk-ai-capital-133000283.html",
      "published": "2026-07-23"
    },
    {
      "title": "Lumonic Launches MCP Server, Bringing Audit-Ready Portfolio Data to Leading AI Assistants",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/technology/ai/articles/lumonic-launches-mcp-server-bringing-130000818.html",
      "published": "2026-07-23"
    },
    {
      "title": "A Popular Corporate Bond Fund Is Trading at a 12-Month Low",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/601ff2ba-e589-37a1-9c8a-7a21939e4463/a-popular-corporate-bond-fund.html",
      "published": "2026-07-22"
    },
    {
      "title": "Morningstar Launches US Capital Allocation Leaders Index, Providing Exposure to Companies with Exemplary Capital Allocation Practices",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/morningstar-launches-us-capital-allocation-134000754.html",
      "published": "2026-07-22"
    },
    {
      "title": "Global X Announces Adoption of New Morningstar Index for Fund Enhancements",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/global-x-announces-adoption-morningstar-133000658.html",
      "published": "2026-07-22"
    },
    {
      "title": "Why Income ETFs Are Having a Jerry Maguire Moment",
      "publisher": "The Daily Upside",
      "link": "https://finance.yahoo.com/m/38fe7e76-330a-3151-9109-d12d71a4eb8a/why-income-etfs-are-having-a.html",
      "published": "2026-07-22"
    },
    {
      "title": "PitchBook Named Best Alternative Data Provider in Waters Technology Rankings 2026",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/technology/articles/pitchbook-named-best-alternative-data-130000190.html",
      "published": "2026-07-17"
    },
    {
      "title": "Morningstar to Consolidate London Operations at One Millennium Bridge",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/real-estate/articles/morningstar-consolidate-london-operations-one-094426424.html",
      "published": "2026-07-15"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 279.0199890136719,
      "high": 279.6099853515625,
      "low": 277.1700134277344,
      "close": 278.0299987792969,
      "volume": 243100
    },
    {
      "time": "2025-07-28",
      "open": 277.8399963378906,
      "high": 282.80999755859375,
      "low": 277.5199890136719,
      "close": 282.55999755859375,
      "volume": 348900
    },
    {
      "time": "2025-07-29",
      "open": 283.8999938964844,
      "high": 287.4599914550781,
      "low": 283.0199890136719,
      "close": 286.80999755859375,
      "volume": 311400
    },
    {
      "time": "2025-07-30",
      "open": 286.5400085449219,
      "high": 289.6300048828125,
      "low": 283.4200134277344,
      "close": 284.239990234375,
      "volume": 368500
    },
    {
      "time": "2025-07-31",
      "open": 277.0299987792969,
      "high": 279.3299865722656,
      "low": 269.760009765625,
      "close": 276.4599914550781,
      "volume": 637500
    },
    {
      "time": "2025-08-01",
      "open": 274.42999267578125,
      "high": 276.4700012207031,
      "low": 268.7099914550781,
      "close": 272.4200134277344,
      "volume": 542700
    },
    {
      "time": "2025-08-04",
      "open": 273.3599853515625,
      "high": 276.42999267578125,
      "low": 266.1600036621094,
      "close": 270.3999938964844,
      "volume": 458100
    },
    {
      "time": "2025-08-05",
      "open": 270.7300109863281,
      "high": 272,
      "low": 261.760009765625,
      "close": 262.07000732421875,
      "volume": 492900
    },
    {
      "time": "2025-08-06",
      "open": 263.4800109863281,
      "high": 263.54998779296875,
      "low": 257.29998779296875,
      "close": 259.989990234375,
      "volume": 361100
    },
    {
      "time": "2025-08-07",
      "open": 263.04998779296875,
      "high": 264.2900085449219,
      "low": 259.92999267578125,
      "close": 260.04998779296875,
      "volume": 247200
    },
    {
      "time": "2025-08-08",
      "open": 261.42999267578125,
      "high": 263.1300048828125,
      "low": 257.8900146484375,
      "close": 258.9200134277344,
      "volume": 239100
    },
    {
      "time": "2025-08-11",
      "open": 259.239990234375,
      "high": 262.4100036621094,
      "low": 254.52000427246094,
      "close": 255.30999755859375,
      "volume": 361700
    },
    {
      "time": "2025-08-12",
      "open": 256.0799865722656,
      "high": 259.0299987792969,
      "low": 253.5500030517578,
      "close": 258.2799987792969,
      "volume": 222400
    },
    {
      "time": "2025-08-13",
      "open": 258.69000244140625,
      "high": 261.4100036621094,
      "low": 256.989990234375,
      "close": 261.04998779296875,
      "volume": 304200
    },
    {
      "time": "2025-08-14",
      "open": 260.1000061035156,
      "high": 260.8500061035156,
      "low": 258.3599853515625,
      "close": 259.0799865722656,
      "volume": 206100
    },
    {
      "time": "2025-08-15",
      "open": 258.6499938964844,
      "high": 261.4100036621094,
      "low": 256.5799865722656,
      "close": 258.6300048828125,
      "volume": 292400
    },
    {
      "time": "2025-08-18",
      "open": 258.19000244140625,
      "high": 261.010009765625,
      "low": 256.3800048828125,
      "close": 258.5400085449219,
      "volume": 234100
    },
    {
      "time": "2025-08-19",
      "open": 258.6600036621094,
      "high": 261.0400085449219,
      "low": 258.3299865722656,
      "close": 260.3699951171875,
      "volume": 172400
    },
    {
      "time": "2025-08-20",
      "open": 261,
      "high": 262.5199890136719,
      "low": 259.1000061035156,
      "close": 262.2900085449219,
      "volume": 723400
    },
    {
      "time": "2025-08-21",
      "open": 260.45001220703125,
      "high": 261.6199951171875,
      "low": 258.3800048828125,
      "close": 258.6700134277344,
      "volume": 385700
    },
    {
      "time": "2025-08-22",
      "open": 259.8999938964844,
      "high": 266.04998779296875,
      "low": 259.8999938964844,
      "close": 263.82000732421875,
      "volume": 364700
    },
    {
      "time": "2025-08-25",
      "open": 262.5,
      "high": 264.6099853515625,
      "low": 260.489990234375,
      "close": 261.2900085449219,
      "volume": 388400
    },
    {
      "time": "2025-08-26",
      "open": 261.5400085449219,
      "high": 262.19000244140625,
      "low": 258.6600036621094,
      "close": 260.2900085449219,
      "volume": 347900
    },
    {
      "time": "2025-08-27",
      "open": 259.2900085449219,
      "high": 265.7300109863281,
      "low": 258.989990234375,
      "close": 265.1700134277344,
      "volume": 469600
    },
    {
      "time": "2025-08-28",
      "open": 265.30999755859375,
      "high": 265.30999755859375,
      "low": 261.1600036621094,
      "close": 261.260009765625,
      "volume": 326800
    },
    {
      "time": "2025-08-29",
      "open": 261.8900146484375,
      "high": 263.6700134277344,
      "low": 261.69000244140625,
      "close": 262.4200134277344,
      "volume": 345500
    },
    {
      "time": "2025-09-02",
      "open": 261.760009765625,
      "high": 261.760009765625,
      "low": 254.5800018310547,
      "close": 255.99000549316406,
      "volume": 332500
    },
    {
      "time": "2025-09-03",
      "open": 255.17999267578125,
      "high": 256.239990234375,
      "low": 253.61000061035156,
      "close": 255.8699951171875,
      "volume": 294800
    },
    {
      "time": "2025-09-04",
      "open": 256.6300048828125,
      "high": 258.1199951171875,
      "low": 255.13999938964844,
      "close": 258.1099853515625,
      "volume": 319400
    },
    {
      "time": "2025-09-05",
      "open": 258.010009765625,
      "high": 260.7900085449219,
      "low": 255.82000732421875,
      "close": 257.239990234375,
      "volume": 249100
    },
    {
      "time": "2025-09-08",
      "open": 257.239990234375,
      "high": 258.0299987792969,
      "low": 255.86000061035156,
      "close": 257.7200012207031,
      "volume": 331300
    },
    {
      "time": "2025-09-09",
      "open": 258.4800109863281,
      "high": 258.79998779296875,
      "low": 256.2699890136719,
      "close": 257.6300048828125,
      "volume": 179400
    },
    {
      "time": "2025-09-10",
      "open": 256.8299865722656,
      "high": 257.57000732421875,
      "low": 249.55999755859375,
      "close": 251.35000610351562,
      "volume": 282300
    },
    {
      "time": "2025-09-11",
      "open": 251.6199951171875,
      "high": 257.7900085449219,
      "low": 251.6199951171875,
      "close": 256.9700012207031,
      "volume": 317900
    },
    {
      "time": "2025-09-12",
      "open": 257.20001220703125,
      "high": 261.3699951171875,
      "low": 254.1199951171875,
      "close": 257.1400146484375,
      "volume": 833100
    },
    {
      "time": "2025-09-15",
      "open": 257.1400146484375,
      "high": 257.2099914550781,
      "low": 244.44000244140625,
      "close": 246.61000061035156,
      "volume": 392100
    },
    {
      "time": "2025-09-16",
      "open": 247.77000427246094,
      "high": 249.3800048828125,
      "low": 245.3800048828125,
      "close": 248.8800048828125,
      "volume": 315700
    },
    {
      "time": "2025-09-17",
      "open": 249.9199981689453,
      "high": 252.24000549316406,
      "low": 247.14999389648438,
      "close": 248.9199981689453,
      "volume": 422000
    },
    {
      "time": "2025-09-18",
      "open": 249.35000610351562,
      "high": 250.5399932861328,
      "low": 232.97000122070312,
      "close": 233.6999969482422,
      "volume": 602800
    },
    {
      "time": "2025-09-19",
      "open": 233.5,
      "high": 235.55999755859375,
      "low": 230.86000061035156,
      "close": 235.16000366210938,
      "volume": 1032600
    },
    {
      "time": "2025-09-22",
      "open": 233.86000061035156,
      "high": 237,
      "low": 233.7100067138672,
      "close": 234.11000061035156,
      "volume": 585400
    },
    {
      "time": "2025-09-23",
      "open": 234.47000122070312,
      "high": 238.8000030517578,
      "low": 234.47000122070312,
      "close": 235.8699951171875,
      "volume": 451900
    },
    {
      "time": "2025-09-24",
      "open": 236.0399932861328,
      "high": 237.49000549316406,
      "low": 232.86000061035156,
      "close": 237.11000061035156,
      "volume": 1093100
    },
    {
      "time": "2025-09-25",
      "open": 236.0399932861328,
      "high": 236.67999267578125,
      "low": 230.08999633789062,
      "close": 231.72000122070312,
      "volume": 512800
    },
    {
      "time": "2025-09-26",
      "open": 232.08999633789062,
      "high": 238.0399932861328,
      "low": 231.61000061035156,
      "close": 234.89999389648438,
      "volume": 382200
    },
    {
      "time": "2025-09-29",
      "open": 234.10000610351562,
      "high": 235.3699951171875,
      "low": 231.0500030517578,
      "close": 234.1199951171875,
      "volume": 642900
    },
    {
      "time": "2025-09-30",
      "open": 233.58999633789062,
      "high": 234.89999389648438,
      "low": 230.4499969482422,
      "close": 232.00999450683594,
      "volume": 432100
    },
    {
      "time": "2025-10-01",
      "open": 232.02999877929688,
      "high": 233.4600067138672,
      "low": 226.25999450683594,
      "close": 227.02000427246094,
      "volume": 524300
    },
    {
      "time": "2025-10-02",
      "open": 226.8000030517578,
      "high": 228.67999267578125,
      "low": 225.35000610351562,
      "close": 226.25999450683594,
      "volume": 503900
    },
    {
      "time": "2025-10-03",
      "open": 225.3699951171875,
      "high": 227.8000030517578,
      "low": 222.7100067138672,
      "close": 226.1199951171875,
      "volume": 515900
    },
    {
      "time": "2025-10-06",
      "open": 226.2899932861328,
      "high": 226.32000732421875,
      "low": 221.02000427246094,
      "close": 223.6300048828125,
      "volume": 392000
    },
    {
      "time": "2025-10-07",
      "open": 224.39999389648438,
      "high": 226.4499969482422,
      "low": 224,
      "close": 226.25,
      "volume": 343900
    },
    {
      "time": "2025-10-08",
      "open": 226.3000030517578,
      "high": 228.55999755859375,
      "low": 224.60000610351562,
      "close": 228.22999572753906,
      "volume": 427000
    },
    {
      "time": "2025-10-09",
      "open": 227.74000549316406,
      "high": 228.6999969482422,
      "low": 225.55999755859375,
      "close": 226.89999389648438,
      "volume": 267900
    },
    {
      "time": "2025-10-10",
      "open": 228.1199951171875,
      "high": 228.9499969482422,
      "low": 223.4499969482422,
      "close": 225.33999633789062,
      "volume": 288400
    },
    {
      "time": "2025-10-13",
      "open": 225.94000244140625,
      "high": 227.0800018310547,
      "low": 223.1999969482422,
      "close": 225.97000122070312,
      "volume": 297400
    },
    {
      "time": "2025-10-14",
      "open": 224.8000030517578,
      "high": 227.50999450683594,
      "low": 224.72000122070312,
      "close": 225.07000732421875,
      "volume": 279000
    },
    {
      "time": "2025-10-15",
      "open": 224.4199981689453,
      "high": 225.39999389648438,
      "low": 218.8800048828125,
      "close": 219.67999267578125,
      "volume": 271100
    },
    {
      "time": "2025-10-16",
      "open": 219.5800018310547,
      "high": 219.6199951171875,
      "low": 210.02000427246094,
      "close": 210.7100067138672,
      "volume": 339700
    },
    {
      "time": "2025-10-17",
      "open": 211.8699951171875,
      "high": 215.4600067138672,
      "low": 211.52000427246094,
      "close": 214.50999450683594,
      "volume": 284000
    },
    {
      "time": "2025-10-20",
      "open": 215.14999389648438,
      "high": 218.75,
      "low": 214.33999633789062,
      "close": 218.1999969482422,
      "volume": 243700
    },
    {
      "time": "2025-10-21",
      "open": 218.5800018310547,
      "high": 223.7899932861328,
      "low": 217.5399932861328,
      "close": 221.61000061035156,
      "volume": 227300
    },
    {
      "time": "2025-10-22",
      "open": 221.61000061035156,
      "high": 222,
      "low": 219.38999938964844,
      "close": 219.97000122070312,
      "volume": 358300
    },
    {
      "time": "2025-10-23",
      "open": 220.05999755859375,
      "high": 220.05999755859375,
      "low": 214.97999572753906,
      "close": 218.08999633789062,
      "volume": 286200
    },
    {
      "time": "2025-10-24",
      "open": 218.6199951171875,
      "high": 221.33999633789062,
      "low": 217,
      "close": 219.5399932861328,
      "volume": 202600
    },
    {
      "time": "2025-10-27",
      "open": 219.5399932861328,
      "high": 221.1999969482422,
      "low": 217.2899932861328,
      "close": 218.3300018310547,
      "volume": 424800
    },
    {
      "time": "2025-10-28",
      "open": 218.3300018310547,
      "high": 222,
      "low": 217.3800048828125,
      "close": 218.1199951171875,
      "volume": 501900
    },
    {
      "time": "2025-10-29",
      "open": 215.55999755859375,
      "high": 217.27000427246094,
      "low": 207.02000427246094,
      "close": 208.8300018310547,
      "volume": 605200
    },
    {
      "time": "2025-10-30",
      "open": 208.92999267578125,
      "high": 216.5399932861328,
      "low": 202.88999938964844,
      "close": 214.42999267578125,
      "volume": 587100
    },
    {
      "time": "2025-10-31",
      "open": 213.41000366210938,
      "high": 218.1300048828125,
      "low": 211.61000061035156,
      "close": 212.3000030517578,
      "volume": 420800
    },
    {
      "time": "2025-11-03",
      "open": 210.49000549316406,
      "high": 214.13999938964844,
      "low": 207.97999572753906,
      "close": 213.3000030517578,
      "volume": 386600
    },
    {
      "time": "2025-11-04",
      "open": 213.69000244140625,
      "high": 215.75,
      "low": 210.6199951171875,
      "close": 211.6699981689453,
      "volume": 376200
    },
    {
      "time": "2025-11-05",
      "open": 210.5399932861328,
      "high": 213.1300048828125,
      "low": 208.8300018310547,
      "close": 212.5500030517578,
      "volume": 818400
    },
    {
      "time": "2025-11-06",
      "open": 210.47000122070312,
      "high": 211.80999755859375,
      "low": 206.67999267578125,
      "close": 211.63999938964844,
      "volume": 724300
    },
    {
      "time": "2025-11-07",
      "open": 210.1199951171875,
      "high": 215.5,
      "low": 208.97999572753906,
      "close": 215.49000549316406,
      "volume": 614500
    },
    {
      "time": "2025-11-10",
      "open": 215.64999389648438,
      "high": 216.2100067138672,
      "low": 212.3300018310547,
      "close": 215.07000732421875,
      "volume": 254900
    },
    {
      "time": "2025-11-11",
      "open": 215.42999267578125,
      "high": 217.2100067138672,
      "low": 213.6999969482422,
      "close": 214.5399932861328,
      "volume": 345900
    },
    {
      "time": "2025-11-12",
      "open": 213.5500030517578,
      "high": 216.4600067138672,
      "low": 213.5500030517578,
      "close": 216.25,
      "volume": 266800
    },
    {
      "time": "2025-11-13",
      "open": 214.27999877929688,
      "high": 217.1999969482422,
      "low": 213.5,
      "close": 213.97999572753906,
      "volume": 299400
    },
    {
      "time": "2025-11-14",
      "open": 214.17999267578125,
      "high": 214.17999267578125,
      "low": 211.75999450683594,
      "close": 211.9499969482422,
      "volume": 247100
    },
    {
      "time": "2025-11-17",
      "open": 212.0500030517578,
      "high": 212.0500030517578,
      "low": 205.97000122070312,
      "close": 207.39999389648438,
      "volume": 255100
    },
    {
      "time": "2025-11-18",
      "open": 206.7899932861328,
      "high": 210.72000122070312,
      "low": 205.99000549316406,
      "close": 209.85000610351562,
      "volume": 344300
    },
    {
      "time": "2025-11-19",
      "open": 209.6199951171875,
      "high": 211.8300018310547,
      "low": 207.9499969482422,
      "close": 210.22000122070312,
      "volume": 275300
    },
    {
      "time": "2025-11-20",
      "open": 210.57000732421875,
      "high": 212.6199951171875,
      "low": 208.0500030517578,
      "close": 209.22000122070312,
      "volume": 307700
    },
    {
      "time": "2025-11-21",
      "open": 210.6699981689453,
      "high": 215.22999572753906,
      "low": 208.9499969482422,
      "close": 212.83999633789062,
      "volume": 320900
    },
    {
      "time": "2025-11-24",
      "open": 211.05999755859375,
      "high": 212.17999267578125,
      "low": 209.3699951171875,
      "close": 210.17999267578125,
      "volume": 324000
    },
    {
      "time": "2025-11-25",
      "open": 211.1300048828125,
      "high": 214.6300048828125,
      "low": 211,
      "close": 213.5500030517578,
      "volume": 219900
    },
    {
      "time": "2025-11-26",
      "open": 212.47999572753906,
      "high": 215.75999450683594,
      "low": 212.47999572753906,
      "close": 213.72000122070312,
      "volume": 219100
    },
    {
      "time": "2025-11-28",
      "open": 213.00999450683594,
      "high": 217.8300018310547,
      "low": 212.64999389648438,
      "close": 214.86000061035156,
      "volume": 177200
    },
    {
      "time": "2025-12-01",
      "open": 214.02999877929688,
      "high": 217.4499969482422,
      "low": 213.5,
      "close": 216.3800048828125,
      "volume": 289500
    },
    {
      "time": "2025-12-02",
      "open": 217.25,
      "high": 219.6199951171875,
      "low": 215.52000427246094,
      "close": 217.14999389648438,
      "volume": 311000
    },
    {
      "time": "2025-12-03",
      "open": 217.47999572753906,
      "high": 219.4199981689453,
      "low": 214.69000244140625,
      "close": 217.8699951171875,
      "volume": 347700
    },
    {
      "time": "2025-12-04",
      "open": 217.67999267578125,
      "high": 219.25999450683594,
      "low": 213.52999877929688,
      "close": 216.94000244140625,
      "volume": 292200
    },
    {
      "time": "2025-12-05",
      "open": 216.24000549316406,
      "high": 218.5,
      "low": 215.4600067138672,
      "close": 218.2100067138672,
      "volume": 248800
    },
    {
      "time": "2025-12-08",
      "open": 220,
      "high": 220,
      "low": 213.72999572753906,
      "close": 217.05999755859375,
      "volume": 304700
    },
    {
      "time": "2025-12-09",
      "open": 216.14999389648438,
      "high": 218.72999572753906,
      "low": 213.94000244140625,
      "close": 215.08999633789062,
      "volume": 374600
    },
    {
      "time": "2025-12-10",
      "open": 214.5500030517578,
      "high": 218.1999969482422,
      "low": 212.33999633789062,
      "close": 216.4199981689453,
      "volume": 443200
    },
    {
      "time": "2025-12-11",
      "open": 217.30999755859375,
      "high": 219.85000610351562,
      "low": 210.60000610351562,
      "close": 213.75,
      "volume": 525000
    },
    {
      "time": "2025-12-12",
      "open": 214.77000427246094,
      "high": 217.25,
      "low": 212.8800048828125,
      "close": 214.10000610351562,
      "volume": 614100
    },
    {
      "time": "2025-12-15",
      "open": 214.57000732421875,
      "high": 215.6199951171875,
      "low": 207.69000244140625,
      "close": 210.7100067138672,
      "volume": 586400
    },
    {
      "time": "2025-12-16",
      "open": 210.7100067138672,
      "high": 211.9199981689453,
      "low": 207.41000366210938,
      "close": 209.6999969482422,
      "volume": 636700
    },
    {
      "time": "2025-12-17",
      "open": 209.39999389648438,
      "high": 215.08999633789062,
      "low": 208.42999267578125,
      "close": 213.88999938964844,
      "volume": 414500
    },
    {
      "time": "2025-12-18",
      "open": 214.30999755859375,
      "high": 215.99000549316406,
      "low": 208.27000427246094,
      "close": 208.92999267578125,
      "volume": 373200
    },
    {
      "time": "2025-12-19",
      "open": 208.36000061035156,
      "high": 215.5800018310547,
      "low": 208.22000122070312,
      "close": 215.41000366210938,
      "volume": 1179000
    },
    {
      "time": "2025-12-22",
      "open": 215.25,
      "high": 218.52999877929688,
      "low": 214.0399932861328,
      "close": 216.75999450683594,
      "volume": 269200
    },
    {
      "time": "2025-12-23",
      "open": 216.75999450683594,
      "high": 217.6699981689453,
      "low": 214.38999938964844,
      "close": 217.35000610351562,
      "volume": 401300
    },
    {
      "time": "2025-12-24",
      "open": 217.42999267578125,
      "high": 219.0800018310547,
      "low": 216.1999969482422,
      "close": 218.1999969482422,
      "volume": 161400
    },
    {
      "time": "2025-12-26",
      "open": 217.5,
      "high": 219.2100067138672,
      "low": 216.19000244140625,
      "close": 219.05999755859375,
      "volume": 281200
    },
    {
      "time": "2025-12-29",
      "open": 219.47000122070312,
      "high": 220.3000030517578,
      "low": 216.74000549316406,
      "close": 219.02999877929688,
      "volume": 253100
    },
    {
      "time": "2025-12-30",
      "open": 218.14999389648438,
      "high": 220,
      "low": 216.92999267578125,
      "close": 218,
      "volume": 255600
    },
    {
      "time": "2025-12-31",
      "open": 217.22000122070312,
      "high": 219.5,
      "low": 216.00999450683594,
      "close": 217.30999755859375,
      "volume": 349400
    },
    {
      "time": "2026-01-02",
      "open": 216.11000061035156,
      "high": 218.6999969482422,
      "low": 209.41000366210938,
      "close": 210.4199981689453,
      "volume": 415500
    },
    {
      "time": "2026-01-05",
      "open": 209.6199951171875,
      "high": 217.7899932861328,
      "low": 209.6199951171875,
      "close": 214.00999450683594,
      "volume": 365400
    },
    {
      "time": "2026-01-06",
      "open": 213.86000061035156,
      "high": 216.25999450683594,
      "low": 212.52999877929688,
      "close": 215.6300048828125,
      "volume": 248300
    },
    {
      "time": "2026-01-07",
      "open": 215.75,
      "high": 218.6300048828125,
      "low": 212.2100067138672,
      "close": 213.75999450683594,
      "volume": 294000
    },
    {
      "time": "2026-01-08",
      "open": 212.6699981689453,
      "high": 217.0399932861328,
      "low": 211.9499969482422,
      "close": 212.36000061035156,
      "volume": 513700
    },
    {
      "time": "2026-01-09",
      "open": 213.64999389648438,
      "high": 218.27000427246094,
      "low": 208.4600067138672,
      "close": 216.82000732421875,
      "volume": 434800
    },
    {
      "time": "2026-01-12",
      "open": 215.35000610351562,
      "high": 219.75999450683594,
      "low": 215.35000610351562,
      "close": 218.50999450683594,
      "volume": 281900
    },
    {
      "time": "2026-01-13",
      "open": 217.80999755859375,
      "high": 220.25,
      "low": 209.02999877929688,
      "close": 215.97000122070312,
      "volume": 881600
    },
    {
      "time": "2026-01-14",
      "open": 216.6699981689453,
      "high": 221.22000122070312,
      "low": 213.88999938964844,
      "close": 220,
      "volume": 1008100
    },
    {
      "time": "2026-01-15",
      "open": 220.35000610351562,
      "high": 220.35000610351562,
      "low": 214.1300048828125,
      "close": 215.63999938964844,
      "volume": 349500
    },
    {
      "time": "2026-01-16",
      "open": 214.88999938964844,
      "high": 216.35000610351562,
      "low": 212.7100067138672,
      "close": 213.91000366210938,
      "volume": 239000
    },
    {
      "time": "2026-01-20",
      "open": 212.74000549316406,
      "high": 214.97999572753906,
      "low": 206.24000549316406,
      "close": 206.94000244140625,
      "volume": 222500
    },
    {
      "time": "2026-01-21",
      "open": 207.5500030517578,
      "high": 213.61000061035156,
      "low": 207.5500030517578,
      "close": 209.92999267578125,
      "volume": 368400
    },
    {
      "time": "2026-01-22",
      "open": 211.5800018310547,
      "high": 214.6699981689453,
      "low": 209.0500030517578,
      "close": 214,
      "volume": 359700
    },
    {
      "time": "2026-01-23",
      "open": 214,
      "high": 214.74000549316406,
      "low": 209.5399932861328,
      "close": 210.89999389648438,
      "volume": 268000
    },
    {
      "time": "2026-01-26",
      "open": 211.57000732421875,
      "high": 213.07000732421875,
      "low": 208.8800048828125,
      "close": 211.24000549316406,
      "volume": 221000
    },
    {
      "time": "2026-01-27",
      "open": 210.6699981689453,
      "high": 211.75,
      "low": 199.97000122070312,
      "close": 203.22000122070312,
      "volume": 376800
    },
    {
      "time": "2026-01-28",
      "open": 203.60000610351562,
      "high": 206.5500030517578,
      "low": 201.47999572753906,
      "close": 204.60000610351562,
      "volume": 328100
    },
    {
      "time": "2026-01-29",
      "open": 204.22999572753906,
      "high": 204.60000610351562,
      "low": 197.33999633789062,
      "close": 201.24000549316406,
      "volume": 358600
    },
    {
      "time": "2026-01-30",
      "open": 200.57000732421875,
      "high": 202.97999572753906,
      "low": 199.3699951171875,
      "close": 202.08999633789062,
      "volume": 246000
    },
    {
      "time": "2026-02-02",
      "open": 201.92999267578125,
      "high": 207.0800018310547,
      "low": 197.89999389648438,
      "close": 198.2899932861328,
      "volume": 537800
    },
    {
      "time": "2026-02-03",
      "open": 195.25,
      "high": 195.38999938964844,
      "low": 179.14999389648438,
      "close": 180.38999938964844,
      "volume": 945200
    },
    {
      "time": "2026-02-04",
      "open": 179.63999938964844,
      "high": 182.67999267578125,
      "low": 173.77000427246094,
      "close": 180.52000427246094,
      "volume": 682000
    },
    {
      "time": "2026-02-05",
      "open": 183.5,
      "high": 188.5399932861328,
      "low": 168.50999450683594,
      "close": 169.25999450683594,
      "volume": 1135200
    },
    {
      "time": "2026-02-06",
      "open": 170.1699981689453,
      "high": 173.30999755859375,
      "low": 164.6199951171875,
      "close": 165.47000122070312,
      "volume": 843300
    },
    {
      "time": "2026-02-09",
      "open": 166.4600067138672,
      "high": 167,
      "low": 161.8699951171875,
      "close": 163.6999969482422,
      "volume": 918400
    },
    {
      "time": "2026-02-10",
      "open": 153.8000030517578,
      "high": 163.83999633789062,
      "low": 150,
      "close": 161.47999572753906,
      "volume": 1121600
    },
    {
      "time": "2026-02-11",
      "open": 160.4499969482422,
      "high": 161,
      "low": 153.52999877929688,
      "close": 155.35000610351562,
      "volume": 836200
    },
    {
      "time": "2026-02-12",
      "open": 155.0500030517578,
      "high": 157,
      "low": 149.0800018310547,
      "close": 154.00999450683594,
      "volume": 1404300
    },
    {
      "time": "2026-02-13",
      "open": 158.4199981689453,
      "high": 161.4600067138672,
      "low": 153.5,
      "close": 160.02999877929688,
      "volume": 1123800
    },
    {
      "time": "2026-02-17",
      "open": 161.75999450683594,
      "high": 164.5399932861328,
      "low": 155.8000030517578,
      "close": 158.30999755859375,
      "volume": 993400
    },
    {
      "time": "2026-02-18",
      "open": 158.77000427246094,
      "high": 163.3300018310547,
      "low": 156.89999389648438,
      "close": 162.75,
      "volume": 620400
    },
    {
      "time": "2026-02-19",
      "open": 162.8800048828125,
      "high": 164.10000610351562,
      "low": 159.5,
      "close": 161.85000610351562,
      "volume": 580000
    },
    {
      "time": "2026-02-20",
      "open": 161.94000244140625,
      "high": 163.92999267578125,
      "low": 159.38999938964844,
      "close": 159.47999572753906,
      "volume": 529300
    },
    {
      "time": "2026-02-23",
      "open": 158.00999450683594,
      "high": 160.6300048828125,
      "low": 153.7899932861328,
      "close": 156.89999389648438,
      "volume": 673900
    },
    {
      "time": "2026-02-24",
      "open": 156.60000610351562,
      "high": 163.38999938964844,
      "low": 156.4199981689453,
      "close": 162.94000244140625,
      "volume": 622100
    },
    {
      "time": "2026-02-25",
      "open": 163.2100067138672,
      "high": 173.17999267578125,
      "low": 161.66000366210938,
      "close": 172.41000366210938,
      "volume": 933800
    },
    {
      "time": "2026-02-26",
      "open": 174.67999267578125,
      "high": 183.42999267578125,
      "low": 172.9199981689453,
      "close": 182.30999755859375,
      "volume": 879200
    },
    {
      "time": "2026-02-27",
      "open": 181.97999572753906,
      "high": 183.4499969482422,
      "low": 178.35000610351562,
      "close": 183.13999938964844,
      "volume": 657200
    },
    {
      "time": "2026-03-02",
      "open": 179.66000366210938,
      "high": 183.0800018310547,
      "low": 179.2899932861328,
      "close": 182.30999755859375,
      "volume": 627800
    },
    {
      "time": "2026-03-03",
      "open": 178.80999755859375,
      "high": 183.55999755859375,
      "low": 177.72999572753906,
      "close": 182.30999755859375,
      "volume": 537100
    },
    {
      "time": "2026-03-04",
      "open": 181.35000610351562,
      "high": 187.3699951171875,
      "low": 180.52000427246094,
      "close": 186.8800048828125,
      "volume": 528500
    },
    {
      "time": "2026-03-05",
      "open": 188.30999755859375,
      "high": 192.49000549316406,
      "low": 187.50999450683594,
      "close": 189.86000061035156,
      "volume": 552300
    },
    {
      "time": "2026-03-06",
      "open": 188.58999633789062,
      "high": 190.89999389648438,
      "low": 185.49000549316406,
      "close": 190.14999389648438,
      "volume": 517200
    },
    {
      "time": "2026-03-09",
      "open": 187.89999389648438,
      "high": 192.72999572753906,
      "low": 184.22000122070312,
      "close": 191.02000427246094,
      "volume": 575700
    },
    {
      "time": "2026-03-10",
      "open": 190,
      "high": 191.02000427246094,
      "low": 181.99000549316406,
      "close": 184.33999633789062,
      "volume": 468800
    },
    {
      "time": "2026-03-11",
      "open": 185.38999938964844,
      "high": 187.58999633789062,
      "low": 178.77000427246094,
      "close": 179.4499969482422,
      "volume": 586600
    },
    {
      "time": "2026-03-12",
      "open": 178.50999450683594,
      "high": 183.94000244140625,
      "low": 178.50999450683594,
      "close": 180.9600067138672,
      "volume": 509300
    },
    {
      "time": "2026-03-13",
      "open": 183.10000610351562,
      "high": 184.22999572753906,
      "low": 181.57000732421875,
      "close": 183.2100067138672,
      "volume": 350100
    },
    {
      "time": "2026-03-16",
      "open": 183.25,
      "high": 184.05999755859375,
      "low": 181.67999267578125,
      "close": 182.66000366210938,
      "volume": 389300
    },
    {
      "time": "2026-03-17",
      "open": 183.25,
      "high": 187.44000244140625,
      "low": 183.25,
      "close": 183.8699951171875,
      "volume": 347700
    },
    {
      "time": "2026-03-18",
      "open": 182.8800048828125,
      "high": 184.44000244140625,
      "low": 180.52999877929688,
      "close": 183.24000549316406,
      "volume": 403900
    },
    {
      "time": "2026-03-19",
      "open": 182.35000610351562,
      "high": 185.8300018310547,
      "low": 181.85000610351562,
      "close": 184.8699951171875,
      "volume": 387300
    },
    {
      "time": "2026-03-20",
      "open": 184.86000061035156,
      "high": 184.86000061035156,
      "low": 178.47999572753906,
      "close": 179.07000732421875,
      "volume": 721900
    },
    {
      "time": "2026-03-23",
      "open": 180.00999450683594,
      "high": 180.00999450683594,
      "low": 172.88999938964844,
      "close": 173.99000549316406,
      "volume": 463200
    },
    {
      "time": "2026-03-24",
      "open": 172.47000122070312,
      "high": 175.0500030517578,
      "low": 164.1199951171875,
      "close": 164.39999389648438,
      "volume": 480100
    },
    {
      "time": "2026-03-25",
      "open": 166.3300018310547,
      "high": 167.00999450683594,
      "low": 157.72000122070312,
      "close": 158.97000122070312,
      "volume": 540300
    },
    {
      "time": "2026-03-26",
      "open": 158.66000366210938,
      "high": 164.08999633789062,
      "low": 158.66000366210938,
      "close": 160.67999267578125,
      "volume": 597100
    },
    {
      "time": "2026-03-27",
      "open": 158.30999755859375,
      "high": 159.74000549316406,
      "low": 156.3699951171875,
      "close": 156.80999755859375,
      "volume": 565200
    },
    {
      "time": "2026-03-30",
      "open": 156.80999755859375,
      "high": 164.9199981689453,
      "low": 156.80999755859375,
      "close": 164.6699981689453,
      "volume": 613000
    },
    {
      "time": "2026-03-31",
      "open": 166.72000122070312,
      "high": 170.8800048828125,
      "low": 164.85000610351562,
      "close": 169.0500030517578,
      "volume": 558800
    },
    {
      "time": "2026-04-01",
      "open": 167.89999389648438,
      "high": 172.74000549316406,
      "low": 163.49000549316406,
      "close": 169.6999969482422,
      "volume": 504000
    },
    {
      "time": "2026-04-02",
      "open": 167.27000427246094,
      "high": 174.47000122070312,
      "low": 166.14999389648438,
      "close": 172.91000366210938,
      "volume": 479800
    },
    {
      "time": "2026-04-06",
      "open": 172.91000366210938,
      "high": 177.3300018310547,
      "low": 172.14999389648438,
      "close": 176.66000366210938,
      "volume": 380900
    },
    {
      "time": "2026-04-07",
      "open": 177.00999450683594,
      "high": 178.39999389648438,
      "low": 174.77000427246094,
      "close": 176.6300048828125,
      "volume": 375100
    },
    {
      "time": "2026-04-08",
      "open": 177.50999450683594,
      "high": 178.91000366210938,
      "low": 170.38999938964844,
      "close": 172.77999877929688,
      "volume": 537900
    },
    {
      "time": "2026-04-09",
      "open": 171.0500030517578,
      "high": 171.2100067138672,
      "low": 166.6699981689453,
      "close": 170.74000549316406,
      "volume": 542600
    },
    {
      "time": "2026-04-10",
      "open": 169.6999969482422,
      "high": 169.6999969482422,
      "low": 165.6999969482422,
      "close": 167.97000122070312,
      "volume": 424000
    },
    {
      "time": "2026-04-13",
      "open": 167.77999877929688,
      "high": 176.60000610351562,
      "low": 167.66000366210938,
      "close": 176.4199981689453,
      "volume": 423300
    },
    {
      "time": "2026-04-14",
      "open": 176.75999450683594,
      "high": 179.1300048828125,
      "low": 169.94000244140625,
      "close": 172.2100067138672,
      "volume": 421000
    },
    {
      "time": "2026-04-15",
      "open": 173.89999389648438,
      "high": 181.6699981689453,
      "low": 173.89999389648438,
      "close": 179.47000122070312,
      "volume": 789400
    },
    {
      "time": "2026-04-16",
      "open": 181.2899932861328,
      "high": 183.05999755859375,
      "low": 179.52999877929688,
      "close": 180.52000427246094,
      "volume": 645500
    },
    {
      "time": "2026-04-17",
      "open": 181.22999572753906,
      "high": 184.57000732421875,
      "low": 180,
      "close": 184.27999877929688,
      "volume": 336100
    },
    {
      "time": "2026-04-20",
      "open": 183.57000732421875,
      "high": 187.8300018310547,
      "low": 183.57000732421875,
      "close": 186.4600067138672,
      "volume": 348800
    },
    {
      "time": "2026-04-21",
      "open": 186.6999969482422,
      "high": 192.7899932861328,
      "low": 186.6999969482422,
      "close": 187.88999938964844,
      "volume": 485400
    },
    {
      "time": "2026-04-22",
      "open": 188.77000427246094,
      "high": 191.8800048828125,
      "low": 184.55999755859375,
      "close": 186.16000366210938,
      "volume": 453700
    },
    {
      "time": "2026-04-23",
      "open": 184.10000610351562,
      "high": 186.86000061035156,
      "low": 173.24000549316406,
      "close": 177.6300048828125,
      "volume": 505800
    },
    {
      "time": "2026-04-24",
      "open": 176.89999389648438,
      "high": 179.72999572753906,
      "low": 175.2100067138672,
      "close": 176.27000427246094,
      "volume": 402500
    },
    {
      "time": "2026-04-27",
      "open": 176.27000427246094,
      "high": 178.22999572753906,
      "low": 175.19000244140625,
      "close": 177.75999450683594,
      "volume": 302900
    },
    {
      "time": "2026-04-28",
      "open": 179.38999938964844,
      "high": 185.1199951171875,
      "low": 179.38999938964844,
      "close": 183.72999572753906,
      "volume": 423000
    },
    {
      "time": "2026-04-29",
      "open": 183.60000610351562,
      "high": 189.27999877929688,
      "low": 180.05999755859375,
      "close": 187.60000610351562,
      "volume": 753100
    },
    {
      "time": "2026-04-30",
      "open": 173.77999877929688,
      "high": 180.75,
      "low": 165.80999755859375,
      "close": 168.7100067138672,
      "volume": 1013200
    },
    {
      "time": "2026-05-01",
      "open": 172.9499969482422,
      "high": 174.9600067138672,
      "low": 168,
      "close": 169.02999877929688,
      "volume": 762900
    },
    {
      "time": "2026-05-04",
      "open": 168.22000122070312,
      "high": 172.55999755859375,
      "low": 165.7100067138672,
      "close": 167.6699981689453,
      "volume": 489800
    },
    {
      "time": "2026-05-05",
      "open": 166.8000030517578,
      "high": 170.52999877929688,
      "low": 161.17999267578125,
      "close": 166.55999755859375,
      "volume": 979100
    },
    {
      "time": "2026-05-06",
      "open": 165,
      "high": 169.1300048828125,
      "low": 164.00999450683594,
      "close": 167.66000366210938,
      "volume": 694200
    },
    {
      "time": "2026-05-07",
      "open": 168.50999450683594,
      "high": 180.17999267578125,
      "low": 166.66000366210938,
      "close": 177.91000366210938,
      "volume": 647400
    },
    {
      "time": "2026-05-08",
      "open": 176.61000061035156,
      "high": 178.89999389648438,
      "low": 172.02000427246094,
      "close": 176.6999969482422,
      "volume": 522900
    },
    {
      "time": "2026-05-11",
      "open": 175.1199951171875,
      "high": 176.94000244140625,
      "low": 173.92999267578125,
      "close": 176.22000122070312,
      "volume": 507500
    },
    {
      "time": "2026-05-12",
      "open": 176.63999938964844,
      "high": 178.66000366210938,
      "low": 175.47999572753906,
      "close": 175.82000732421875,
      "volume": 332300
    },
    {
      "time": "2026-05-13",
      "open": 173.17999267578125,
      "high": 174.7100067138672,
      "low": 160.7899932861328,
      "close": 166.22000122070312,
      "volume": 672500
    },
    {
      "time": "2026-05-14",
      "open": 167.5500030517578,
      "high": 169.9499969482422,
      "low": 164.72000122070312,
      "close": 166.0500030517578,
      "volume": 520200
    },
    {
      "time": "2026-05-15",
      "open": 168.1999969482422,
      "high": 171.47000122070312,
      "low": 166.8000030517578,
      "close": 170.0399932861328,
      "volume": 559100
    },
    {
      "time": "2026-05-18",
      "open": 170.0399932861328,
      "high": 177.92999267578125,
      "low": 170.0399932861328,
      "close": 177.07000732421875,
      "volume": 451400
    },
    {
      "time": "2026-05-19",
      "open": 179.22000122070312,
      "high": 182.72999572753906,
      "low": 171.5800018310547,
      "close": 171.80999755859375,
      "volume": 739400
    },
    {
      "time": "2026-05-20",
      "open": 168.8699951171875,
      "high": 173.4600067138672,
      "low": 166.41000366210938,
      "close": 172.5500030517578,
      "volume": 449000
    },
    {
      "time": "2026-05-21",
      "open": 171,
      "high": 175,
      "low": 169.11000061035156,
      "close": 173.3699951171875,
      "volume": 436200
    },
    {
      "time": "2026-05-22",
      "open": 173.63999938964844,
      "high": 180.16000366210938,
      "low": 173.38999938964844,
      "close": 179.63999938964844,
      "volume": 631200
    },
    {
      "time": "2026-05-26",
      "open": 177.75,
      "high": 179.8000030517578,
      "low": 175.63999938964844,
      "close": 177.74000549316406,
      "volume": 380000
    },
    {
      "time": "2026-05-27",
      "open": 177.74000549316406,
      "high": 180.1999969482422,
      "low": 175.0800018310547,
      "close": 176.6699981689453,
      "volume": 302900
    },
    {
      "time": "2026-05-28",
      "open": 176.8000030517578,
      "high": 183.1699981689453,
      "low": 174.14999389648438,
      "close": 180.11000061035156,
      "volume": 390600
    },
    {
      "time": "2026-05-29",
      "open": 180,
      "high": 184.24000549316406,
      "low": 177.17999267578125,
      "close": 182.02000427246094,
      "volume": 503500
    },
    {
      "time": "2026-06-01",
      "open": 184.58999633789062,
      "high": 196.9199981689453,
      "low": 183.5800018310547,
      "close": 195.82000732421875,
      "volume": 635700
    },
    {
      "time": "2026-06-02",
      "open": 192.55999755859375,
      "high": 192.89999389648438,
      "low": 183.6699981689453,
      "close": 185.3800048828125,
      "volume": 472700
    },
    {
      "time": "2026-06-03",
      "open": 184.64999389648438,
      "high": 184.64999389648438,
      "low": 173.91000366210938,
      "close": 180.72999572753906,
      "volume": 502200
    },
    {
      "time": "2026-06-04",
      "open": 184.67999267578125,
      "high": 189.99000549316406,
      "low": 182.88999938964844,
      "close": 183.91000366210938,
      "volume": 532900
    },
    {
      "time": "2026-06-05",
      "open": 185.8699951171875,
      "high": 187.25,
      "low": 183.85000610351562,
      "close": 185.75999450683594,
      "volume": 428700
    },
    {
      "time": "2026-06-08",
      "open": 184.5800018310547,
      "high": 185.80999755859375,
      "low": 181.50999450683594,
      "close": 181.50999450683594,
      "volume": 505000
    },
    {
      "time": "2026-06-09",
      "open": 181.3800048828125,
      "high": 186.5800018310547,
      "low": 180.02999877929688,
      "close": 184.66000366210938,
      "volume": 349600
    },
    {
      "time": "2026-06-10",
      "open": 184,
      "high": 186.7899932861328,
      "low": 182,
      "close": 186.05999755859375,
      "volume": 526300
    },
    {
      "time": "2026-06-11",
      "open": 184.8000030517578,
      "high": 186.0800018310547,
      "low": 176.9199981689453,
      "close": 177.14999389648438,
      "volume": 395200
    },
    {
      "time": "2026-06-12",
      "open": 177.38999938964844,
      "high": 177.86000061035156,
      "low": 171.7899932861328,
      "close": 175.22000122070312,
      "volume": 504100
    },
    {
      "time": "2026-06-15",
      "open": 173.77999877929688,
      "high": 178.24000549316406,
      "low": 172.25,
      "close": 173.1300048828125,
      "volume": 290100
    },
    {
      "time": "2026-06-16",
      "open": 174.6999969482422,
      "high": 176.8800048828125,
      "low": 171.5,
      "close": 172.64999389648438,
      "volume": 283500
    },
    {
      "time": "2026-06-17",
      "open": 170.05999755859375,
      "high": 172.42999267578125,
      "low": 163.50999450683594,
      "close": 164.3000030517578,
      "volume": 347600
    },
    {
      "time": "2026-06-18",
      "open": 163.1699981689453,
      "high": 163.1699981689453,
      "low": 153.3800048828125,
      "close": 153.67999267578125,
      "volume": 812700
    },
    {
      "time": "2026-06-22",
      "open": 151.6699981689453,
      "high": 154.64999389648438,
      "low": 150.33999633789062,
      "close": 153.41000366210938,
      "volume": 497200
    },
    {
      "time": "2026-06-23",
      "open": 162.14999389648438,
      "high": 162.14999389648438,
      "low": 155.16000366210938,
      "close": 156.2100067138672,
      "volume": 598200
    },
    {
      "time": "2026-06-24",
      "open": 156.2100067138672,
      "high": 158.50999450683594,
      "low": 153.10000610351562,
      "close": 153.22999572753906,
      "volume": 366400
    },
    {
      "time": "2026-06-25",
      "open": 151.5800018310547,
      "high": 154.49000549316406,
      "low": 141.49000549316406,
      "close": 141.83999633789062,
      "volume": 536200
    },
    {
      "time": "2026-06-26",
      "open": 143.97000122070312,
      "high": 155.32000732421875,
      "low": 143.94000244140625,
      "close": 154.64999389648438,
      "volume": 1155500
    },
    {
      "time": "2026-06-29",
      "open": 157.7899932861328,
      "high": 157.7899932861328,
      "low": 153.17999267578125,
      "close": 155.85000610351562,
      "volume": 452700
    },
    {
      "time": "2026-06-30",
      "open": 155.61000061035156,
      "high": 157,
      "low": 153.72999572753906,
      "close": 156.02000427246094,
      "volume": 311900
    },
    {
      "time": "2026-07-01",
      "open": 158.16000366210938,
      "high": 163.97999572753906,
      "low": 154.97000122070312,
      "close": 161.97000122070312,
      "volume": 484200
    },
    {
      "time": "2026-07-02",
      "open": 164.60000610351562,
      "high": 169.85000610351562,
      "low": 164.35000610351562,
      "close": 165.94000244140625,
      "volume": 475200
    },
    {
      "time": "2026-07-06",
      "open": 164.72999572753906,
      "high": 168.75,
      "low": 161.38999938964844,
      "close": 166.3800048828125,
      "volume": 369600
    },
    {
      "time": "2026-07-07",
      "open": 170.1699981689453,
      "high": 173.1199951171875,
      "low": 168.3300018310547,
      "close": 170.9600067138672,
      "volume": 401800
    },
    {
      "time": "2026-07-08",
      "open": 170,
      "high": 170.02999877929688,
      "low": 165,
      "close": 165.02999877929688,
      "volume": 719700
    },
    {
      "time": "2026-07-09",
      "open": 162.64999389648438,
      "high": 165.83999633789062,
      "low": 159.27999877929688,
      "close": 165.5500030517578,
      "volume": 449700
    },
    {
      "time": "2026-07-10",
      "open": 167.82000732421875,
      "high": 169.97000122070312,
      "low": 163.5399932861328,
      "close": 165.17999267578125,
      "volume": 296000
    },
    {
      "time": "2026-07-13",
      "open": 168.02000427246094,
      "high": 174.99000549316406,
      "low": 168.02000427246094,
      "close": 173.5500030517578,
      "volume": 353500
    },
    {
      "time": "2026-07-14",
      "open": 170.6699981689453,
      "high": 171.89999389648438,
      "low": 166.75999450683594,
      "close": 170.47999572753906,
      "volume": 318300
    },
    {
      "time": "2026-07-15",
      "open": 170.49000549316406,
      "high": 175.19000244140625,
      "low": 168.38999938964844,
      "close": 169.25,
      "volume": 301700
    },
    {
      "time": "2026-07-16",
      "open": 172.0500030517578,
      "high": 176.6999969482422,
      "low": 166.30999755859375,
      "close": 173.89999389648438,
      "volume": 249800
    },
    {
      "time": "2026-07-17",
      "open": 173.36000061035156,
      "high": 178.5399932861328,
      "low": 169.97999572753906,
      "close": 172.47999572753906,
      "volume": 294100
    },
    {
      "time": "2026-07-20",
      "open": 170.38999938964844,
      "high": 173.13999938964844,
      "low": 167.97000122070312,
      "close": 171.75999450683594,
      "volume": 228300
    },
    {
      "time": "2026-07-21",
      "open": 166.66000366210938,
      "high": 168.0399932861328,
      "low": 163.3300018310547,
      "close": 165.6999969482422,
      "volume": 479700
    },
    {
      "time": "2026-07-22",
      "open": 167.8800048828125,
      "high": 169.1199951171875,
      "low": 165,
      "close": 166.8300018310547,
      "volume": 283400
    },
    {
      "time": "2026-07-23",
      "open": 168.19000244140625,
      "high": 168.2100067138672,
      "low": 164.4199981689453,
      "close": 167.57000732421875,
      "volume": 424800
    },
    {
      "time": "2026-07-24",
      "open": 168.97000122070312,
      "high": 173.10000610351562,
      "low": 167.5,
      "close": 172.61000061035156,
      "volume": 411977
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 254.7790005493164
    },
    {
      "time": "2025-10-06",
      "value": 253.69100067138672
    },
    {
      "time": "2025-10-07",
      "value": 252.56480072021483
    },
    {
      "time": "2025-10-08",
      "value": 251.39320068359376
    },
    {
      "time": "2025-10-09",
      "value": 250.24640075683592
    },
    {
      "time": "2025-10-10",
      "value": 249.22400085449217
    },
    {
      "time": "2025-10-13",
      "value": 248.29500061035156
    },
    {
      "time": "2025-10-14",
      "value": 247.38840087890625
    },
    {
      "time": "2025-10-15",
      "value": 246.5406005859375
    },
    {
      "time": "2025-10-16",
      "value": 245.55500091552733
    },
    {
      "time": "2025-10-17",
      "value": 244.64420104980468
    },
    {
      "time": "2025-10-20",
      "value": 243.82980072021485
    },
    {
      "time": "2025-10-21",
      "value": 243.15580078125
    },
    {
      "time": "2025-10-22",
      "value": 242.38960083007814
    },
    {
      "time": "2025-10-23",
      "value": 241.53040100097655
    },
    {
      "time": "2025-10-24",
      "value": 240.7396011352539
    },
    {
      "time": "2025-10-27",
      "value": 239.93360107421876
    },
    {
      "time": "2025-10-28",
      "value": 239.12520080566406
    },
    {
      "time": "2025-10-29",
      "value": 238.0944009399414
    },
    {
      "time": "2025-10-30",
      "value": 237.1372006225586
    },
    {
      "time": "2025-10-31",
      "value": 236.20980041503907
    },
    {
      "time": "2025-11-03",
      "value": 235.19940032958985
    },
    {
      "time": "2025-11-04",
      "value": 234.20700012207033
    },
    {
      "time": "2025-11-05",
      "value": 233.25220001220703
    },
    {
      "time": "2025-11-06",
      "value": 232.18159973144532
    },
    {
      "time": "2025-11-07",
      "value": 231.2661996459961
    },
    {
      "time": "2025-11-10",
      "value": 230.3191995239258
    },
    {
      "time": "2025-11-11",
      "value": 229.49019927978514
    },
    {
      "time": "2025-11-12",
      "value": 228.6977993774414
    },
    {
      "time": "2025-11-13",
      "value": 227.81519958496094
    },
    {
      "time": "2025-11-14",
      "value": 226.90939971923828
    },
    {
      "time": "2025-11-17",
      "value": 225.9029995727539
    },
    {
      "time": "2025-11-18",
      "value": 224.94739959716796
    },
    {
      "time": "2025-11-19",
      "value": 224.1247994995117
    },
    {
      "time": "2025-11-20",
      "value": 223.16979949951173
    },
    {
      "time": "2025-11-21",
      "value": 222.2837991333008
    },
    {
      "time": "2025-11-24",
      "value": 221.55519897460937
    },
    {
      "time": "2025-11-25",
      "value": 220.84859893798827
    },
    {
      "time": "2025-11-26",
      "value": 220.14459899902343
    },
    {
      "time": "2025-11-28",
      "value": 219.76779907226563
    },
    {
      "time": "2025-12-01",
      "value": 219.3921990966797
    },
    {
      "time": "2025-12-02",
      "value": 219.05299896240234
    },
    {
      "time": "2025-12-03",
      "value": 218.69299896240236
    },
    {
      "time": "2025-12-04",
      "value": 218.28959899902344
    },
    {
      "time": "2025-12-05",
      "value": 218.01939910888672
    },
    {
      "time": "2025-12-08",
      "value": 217.6625991821289
    },
    {
      "time": "2025-12-09",
      "value": 217.28199920654296
    },
    {
      "time": "2025-12-10",
      "value": 216.97019927978516
    },
    {
      "time": "2025-12-11",
      "value": 216.70479919433595
    },
    {
      "time": "2025-12-12",
      "value": 216.46159942626954
    },
    {
      "time": "2025-12-15",
      "value": 216.1533996582031
    },
    {
      "time": "2025-12-16",
      "value": 215.8747994995117
    },
    {
      "time": "2025-12-17",
      "value": 215.62759948730468
    },
    {
      "time": "2025-12-18",
      "value": 215.24159942626954
    },
    {
      "time": "2025-12-19",
      "value": 215.01179962158204
    },
    {
      "time": "2025-12-22",
      "value": 214.84019958496094
    },
    {
      "time": "2025-12-23",
      "value": 214.6677996826172
    },
    {
      "time": "2025-12-24",
      "value": 214.53039947509765
    },
    {
      "time": "2025-12-26",
      "value": 214.5179995727539
    },
    {
      "time": "2025-12-29",
      "value": 214.6843994140625
    },
    {
      "time": "2025-12-30",
      "value": 214.7541995239258
    },
    {
      "time": "2025-12-31",
      "value": 214.7363995361328
    },
    {
      "time": "2026-01-02",
      "value": 214.5125994873047
    },
    {
      "time": "2026-01-05",
      "value": 214.39339935302735
    },
    {
      "time": "2026-01-06",
      "value": 214.3441995239258
    },
    {
      "time": "2026-01-07",
      "value": 214.22859954833984
    },
    {
      "time": "2026-01-08",
      "value": 214.10919952392578
    },
    {
      "time": "2026-01-09",
      "value": 214.0831997680664
    },
    {
      "time": "2026-01-12",
      "value": 214.27679962158203
    },
    {
      "time": "2026-01-13",
      "value": 214.30759979248046
    },
    {
      "time": "2026-01-14",
      "value": 214.46159973144532
    },
    {
      "time": "2026-01-15",
      "value": 214.50839965820313
    },
    {
      "time": "2026-01-16",
      "value": 214.5531997680664
    },
    {
      "time": "2026-01-20",
      "value": 214.44099975585937
    },
    {
      "time": "2026-01-21",
      "value": 214.40679962158202
    },
    {
      "time": "2026-01-22",
      "value": 214.37699951171874
    },
    {
      "time": "2026-01-23",
      "value": 214.29359924316407
    },
    {
      "time": "2026-01-26",
      "value": 214.2275994873047
    },
    {
      "time": "2026-01-27",
      "value": 213.96699951171874
    },
    {
      "time": "2026-01-28",
      "value": 213.77939971923828
    },
    {
      "time": "2026-01-29",
      "value": 213.5651998901367
    },
    {
      "time": "2026-01-30",
      "value": 213.45899993896484
    },
    {
      "time": "2026-02-02",
      "value": 213.2277996826172
    },
    {
      "time": "2026-02-03",
      "value": 212.6311996459961
    },
    {
      "time": "2026-02-04",
      "value": 212.05719970703126
    },
    {
      "time": "2026-02-05",
      "value": 211.18559967041017
    },
    {
      "time": "2026-02-06",
      "value": 210.2913998413086
    },
    {
      "time": "2026-02-09",
      "value": 209.29439971923827
    },
    {
      "time": "2026-02-10",
      "value": 208.249599609375
    },
    {
      "time": "2026-02-11",
      "value": 207.0593997192383
    },
    {
      "time": "2026-02-12",
      "value": 205.81199951171874
    },
    {
      "time": "2026-02-13",
      "value": 204.669599609375
    },
    {
      "time": "2026-02-17",
      "value": 203.47839965820313
    },
    {
      "time": "2026-02-18",
      "value": 202.394599609375
    },
    {
      "time": "2026-02-19",
      "value": 201.26739959716798
    },
    {
      "time": "2026-02-20",
      "value": 200.11579956054686
    },
    {
      "time": "2026-02-23",
      "value": 198.95199951171875
    },
    {
      "time": "2026-02-24",
      "value": 197.88239959716796
    },
    {
      "time": "2026-02-25",
      "value": 197.05559967041015
    },
    {
      "time": "2026-02-26",
      "value": 196.41979949951173
    },
    {
      "time": "2026-02-27",
      "value": 195.86839935302734
    },
    {
      "time": "2026-03-02",
      "value": 195.3205993652344
    },
    {
      "time": "2026-03-03",
      "value": 194.68899932861328
    },
    {
      "time": "2026-03-04",
      "value": 194.2479995727539
    },
    {
      "time": "2026-03-05",
      "value": 193.73699951171875
    },
    {
      "time": "2026-03-06",
      "value": 193.20479949951172
    },
    {
      "time": "2026-03-09",
      "value": 192.67819946289063
    },
    {
      "time": "2026-03-10",
      "value": 192.0009994506836
    },
    {
      "time": "2026-03-11",
      "value": 191.20879943847658
    },
    {
      "time": "2026-03-12",
      "value": 190.44739959716796
    },
    {
      "time": "2026-03-13",
      "value": 189.7515997314453
    },
    {
      "time": "2026-03-16",
      "value": 189.05859985351563
    },
    {
      "time": "2026-03-17",
      "value": 188.52759979248046
    },
    {
      "time": "2026-03-18",
      "value": 187.91220001220702
    },
    {
      "time": "2026-03-19",
      "value": 187.29699981689453
    },
    {
      "time": "2026-03-20",
      "value": 186.6032000732422
    },
    {
      "time": "2026-03-23",
      "value": 185.83580017089844
    },
    {
      "time": "2026-03-24",
      "value": 184.78739990234374
    },
    {
      "time": "2026-03-25",
      "value": 183.59660003662108
    },
    {
      "time": "2026-03-26",
      "value": 182.49079986572266
    },
    {
      "time": "2026-03-27",
      "value": 181.22699981689453
    },
    {
      "time": "2026-03-30",
      "value": 180.20759979248047
    },
    {
      "time": "2026-03-31",
      "value": 179.31039978027343
    },
    {
      "time": "2026-04-01",
      "value": 178.56559967041017
    },
    {
      "time": "2026-04-02",
      "value": 177.82519989013673
    },
    {
      "time": "2026-04-06",
      "value": 177.0783999633789
    },
    {
      "time": "2026-04-07",
      "value": 176.39300018310547
    },
    {
      "time": "2026-04-08",
      "value": 175.62380004882812
    },
    {
      "time": "2026-04-09",
      "value": 174.97420013427734
    },
    {
      "time": "2026-04-10",
      "value": 174.2416000366211
    },
    {
      "time": "2026-04-13",
      "value": 173.74519989013672
    },
    {
      "time": "2026-04-14",
      "value": 173.14760009765624
    },
    {
      "time": "2026-04-15",
      "value": 172.77120025634767
    },
    {
      "time": "2026-04-16",
      "value": 172.7738003540039
    },
    {
      "time": "2026-04-17",
      "value": 172.84900024414063
    },
    {
      "time": "2026-04-20",
      "value": 173.19300048828126
    },
    {
      "time": "2026-04-21",
      "value": 173.64140045166016
    },
    {
      "time": "2026-04-22",
      "value": 174.0906005859375
    },
    {
      "time": "2026-04-23",
      "value": 174.41360076904297
    },
    {
      "time": "2026-04-24",
      "value": 174.83200073242188
    },
    {
      "time": "2026-04-27",
      "value": 175.30700073242187
    },
    {
      "time": "2026-04-28",
      "value": 175.78100067138672
    },
    {
      "time": "2026-04-29",
      "value": 176.36680084228516
    },
    {
      "time": "2026-04-30",
      "value": 176.4860009765625
    },
    {
      "time": "2026-05-01",
      "value": 176.62960083007812
    },
    {
      "time": "2026-05-04",
      "value": 176.79340087890625
    },
    {
      "time": "2026-05-05",
      "value": 176.98660095214845
    },
    {
      "time": "2026-05-06",
      "value": 177.0810009765625
    },
    {
      "time": "2026-05-07",
      "value": 177.1910009765625
    },
    {
      "time": "2026-05-08",
      "value": 177.07880096435548
    },
    {
      "time": "2026-05-11",
      "value": 176.94040100097655
    },
    {
      "time": "2026-05-12",
      "value": 176.81060119628907
    },
    {
      "time": "2026-05-13",
      "value": 176.48880126953125
    },
    {
      "time": "2026-05-14",
      "value": 176.07220123291015
    },
    {
      "time": "2026-05-15",
      "value": 175.6758010864258
    },
    {
      "time": "2026-05-18",
      "value": 175.41420135498046
    },
    {
      "time": "2026-05-19",
      "value": 175.03000122070313
    },
    {
      "time": "2026-05-20",
      "value": 174.79420135498046
    },
    {
      "time": "2026-05-21",
      "value": 174.67260131835937
    },
    {
      "time": "2026-05-22",
      "value": 174.646201171875
    },
    {
      "time": "2026-05-26",
      "value": 174.53680114746095
    },
    {
      "time": "2026-05-27",
      "value": 174.41700103759766
    },
    {
      "time": "2026-05-28",
      "value": 174.34180114746093
    },
    {
      "time": "2026-05-29",
      "value": 174.31740112304686
    },
    {
      "time": "2026-06-01",
      "value": 174.5364013671875
    },
    {
      "time": "2026-06-02",
      "value": 174.66260131835938
    },
    {
      "time": "2026-06-03",
      "value": 174.79740112304688
    },
    {
      "time": "2026-06-04",
      "value": 175.18760131835938
    },
    {
      "time": "2026-06-05",
      "value": 175.72340118408204
    },
    {
      "time": "2026-06-08",
      "value": 176.1400012207031
    },
    {
      "time": "2026-06-09",
      "value": 176.69700134277343
    },
    {
      "time": "2026-06-10",
      "value": 177.1248013305664
    },
    {
      "time": "2026-06-11",
      "value": 177.28680114746095
    },
    {
      "time": "2026-06-12",
      "value": 177.39720123291016
    },
    {
      "time": "2026-06-15",
      "value": 177.40160125732422
    },
    {
      "time": "2026-06-16",
      "value": 177.32140106201172
    },
    {
      "time": "2026-06-17",
      "value": 177.07480102539063
    },
    {
      "time": "2026-06-18",
      "value": 176.69280090332032
    },
    {
      "time": "2026-06-22",
      "value": 176.3462008666992
    },
    {
      "time": "2026-06-23",
      "value": 176.1110009765625
    },
    {
      "time": "2026-06-24",
      "value": 175.6472009277344
    },
    {
      "time": "2026-06-25",
      "value": 175.03980072021486
    },
    {
      "time": "2026-06-26",
      "value": 174.54340057373048
    },
    {
      "time": "2026-06-29",
      "value": 174.05000061035156
    },
    {
      "time": "2026-06-30",
      "value": 173.48480072021485
    },
    {
      "time": "2026-07-01",
      "value": 172.99500061035155
    },
    {
      "time": "2026-07-02",
      "value": 172.55600067138673
    },
    {
      "time": "2026-07-06",
      "value": 172.16040069580077
    },
    {
      "time": "2026-07-07",
      "value": 172.02700073242187
    },
    {
      "time": "2026-07-08",
      "value": 171.8022006225586
    },
    {
      "time": "2026-07-09",
      "value": 171.55800079345704
    },
    {
      "time": "2026-07-10",
      "value": 171.18700073242186
    },
    {
      "time": "2026-07-13",
      "value": 170.90600067138672
    },
    {
      "time": "2026-07-14",
      "value": 170.94140045166014
    },
    {
      "time": "2026-07-15",
      "value": 170.94580047607423
    },
    {
      "time": "2026-07-16",
      "value": 171.070400390625
    },
    {
      "time": "2026-07-17",
      "value": 171.18880035400392
    },
    {
      "time": "2026-07-20",
      "value": 171.27080017089844
    },
    {
      "time": "2026-07-21",
      "value": 171.0266000366211
    },
    {
      "time": "2026-07-22",
      "value": 170.82920013427736
    },
    {
      "time": "2026-07-23",
      "value": 170.65620025634766
    },
    {
      "time": "2026-07-24",
      "value": 170.59200012207032
    }
  ],
  "analysis": null
}