{
  "ok": true,
  "cached": false,
  "ticker": "MS",
  "price": 214.48,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Dan Newhouse",
      "slug": "dan-newhouse",
      "txn_type": "P",
      "owner": "SP",
      "txn_date": "2026-07-10",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julie Johnson",
      "slug": "julie-johnson",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2025-12-18",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Steve Cohen",
      "slug": "steve-cohen",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2025-12-17",
      "amount_min": 50001,
      "amount_max": 100000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Morgan Stanley's digital assets chief on tokenization's future",
      "publisher": "Yahoo Finance Video",
      "link": "https://finance.yahoo.com/video/morgan-stanleys-digital-assets-chief-203000078.html",
      "published": "2026-07-24"
    },
    {
      "title": "Market Chatter: LMAX Working With Morgan Stanley, Stifel Unit to Explore  Strategic Options",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/crypto/articles/market-chatter-lmax-working-morgan-185019231.html",
      "published": "2026-07-24"
    },
    {
      "title": "Institutional Crypto Firm LMAX Considers Holding IPO",
      "publisher": "CryptoProwl",
      "link": "https://finance.yahoo.com/m/32dda06e-e84e-3887-8df6-d089835a5392/institutional-crypto-firm.html",
      "published": "2026-07-24"
    },
    {
      "title": "Pearson (LSE:PSON) Stock Gets Fair Value Bump As Analysts Weigh Execution And Upside",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/pearson-lse-pson-stock-gets-180852378.html",
      "published": "2026-07-24"
    },
    {
      "title": "SpaceX at $100 Would Imply Zero AI Value, Morgan Stanley Says",
      "publisher": "Bloomberg",
      "link": "https://finance.yahoo.com/technology/ai/articles/spacex-100-imply-zero-ai-174821506.html",
      "published": "2026-07-24"
    },
    {
      "title": "SpaceX Lockup Expiry: Morgan Stanley Believes ‘Largely Unchanged’ Fundamentals Create Attractive Entry Point At Current Levels",
      "publisher": "Stocktwits",
      "link": "https://finance.yahoo.com/m/578a410b-cca7-3955-8f68-32666286276b/spacex-lockup-expiry%3A-morgan.html",
      "published": "2026-07-24"
    },
    {
      "title": "What to know about Morgan Stanley's $400M crypto surprise",
      "publisher": "Yahoo Finance Video",
      "link": "https://finance.yahoo.com/video/what-to-know-about-morgan-stanleys-400m-crypto-surprise-164231898.html",
      "published": "2026-07-24"
    },
    {
      "title": "Morgan Stanley bitcoin trust tops $400 million in inflows",
      "publisher": "Yahoo Finance Video",
      "link": "https://finance.yahoo.com/video/morgan-stanley-bitcoin-trust-tops-400-million-in-inflows-160723988.html",
      "published": "2026-07-24"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 142.9199981689453,
      "high": 143.3800048828125,
      "low": 142.0500030517578,
      "close": 143.00999450683594,
      "volume": 3463000
    },
    {
      "time": "2025-07-28",
      "open": 143.0399932861328,
      "high": 143.13999938964844,
      "low": 142.02000427246094,
      "close": 142.55999755859375,
      "volume": 3729300
    },
    {
      "time": "2025-07-29",
      "open": 143.5,
      "high": 144.0500030517578,
      "low": 142.10000610351562,
      "close": 143.55999755859375,
      "volume": 5158700
    },
    {
      "time": "2025-07-30",
      "open": 143.8300018310547,
      "high": 145.47999572753906,
      "low": 143.27999877929688,
      "close": 144.94000244140625,
      "volume": 5236800
    },
    {
      "time": "2025-07-31",
      "open": 143.1999969482422,
      "high": 144.6999969482422,
      "low": 142,
      "close": 142.4600067138672,
      "volume": 5523700
    },
    {
      "time": "2025-08-01",
      "open": 139.27000427246094,
      "high": 139.57000732421875,
      "low": 136.1699981689453,
      "close": 139.08999633789062,
      "volume": 6678500
    },
    {
      "time": "2025-08-04",
      "open": 140.17999267578125,
      "high": 141.77999877929688,
      "low": 139.7100067138672,
      "close": 141.36000061035156,
      "volume": 3851500
    },
    {
      "time": "2025-08-05",
      "open": 141.66000366210938,
      "high": 142.7100067138672,
      "low": 139.41000366210938,
      "close": 140.4600067138672,
      "volume": 5331100
    },
    {
      "time": "2025-08-06",
      "open": 141.14999389648438,
      "high": 141.85000610351562,
      "low": 140.50999450683594,
      "close": 141.3000030517578,
      "volume": 3765800
    },
    {
      "time": "2025-08-07",
      "open": 142.22999572753906,
      "high": 142.7100067138672,
      "low": 140.60000610351562,
      "close": 140.9199981689453,
      "volume": 3728600
    },
    {
      "time": "2025-08-08",
      "open": 141.6199951171875,
      "high": 143.92999267578125,
      "low": 141.27999877929688,
      "close": 143.17999267578125,
      "volume": 3943500
    },
    {
      "time": "2025-08-11",
      "open": 143.57000732421875,
      "high": 144.19000244140625,
      "low": 142.66000366210938,
      "close": 143.8800048828125,
      "volume": 4024700
    },
    {
      "time": "2025-08-12",
      "open": 145.07000732421875,
      "high": 148.22999572753906,
      "low": 144.82000732421875,
      "close": 147.2899932861328,
      "volume": 7111600
    },
    {
      "time": "2025-08-13",
      "open": 148.14999389648438,
      "high": 149.0800018310547,
      "low": 145.38999938964844,
      "close": 147.75999450683594,
      "volume": 5542000
    },
    {
      "time": "2025-08-14",
      "open": 147,
      "high": 148.66000366210938,
      "low": 146.1699981689453,
      "close": 148.50999450683594,
      "volume": 4188600
    },
    {
      "time": "2025-08-15",
      "open": 148.6300048828125,
      "high": 148.80999755859375,
      "low": 144.4600067138672,
      "close": 144.6300048828125,
      "volume": 4986000
    },
    {
      "time": "2025-08-18",
      "open": 144.11000061035156,
      "high": 145.05999755859375,
      "low": 143.82000732421875,
      "close": 144.77999877929688,
      "volume": 3548700
    },
    {
      "time": "2025-08-19",
      "open": 144.49000549316406,
      "high": 144.97000122070312,
      "low": 143.4199981689453,
      "close": 144.07000732421875,
      "volume": 4257700
    },
    {
      "time": "2025-08-20",
      "open": 143.82000732421875,
      "high": 144.7100067138672,
      "low": 141.02999877929688,
      "close": 144.1199951171875,
      "volume": 4619300
    },
    {
      "time": "2025-08-21",
      "open": 143.41000366210938,
      "high": 144.4499969482422,
      "low": 142.89999389648438,
      "close": 144.0399932861328,
      "volume": 3269400
    },
    {
      "time": "2025-08-22",
      "open": 144.82000732421875,
      "high": 148.89999389648438,
      "low": 144.6699981689453,
      "close": 148.02000427246094,
      "volume": 6759600
    },
    {
      "time": "2025-08-25",
      "open": 147.97999572753906,
      "high": 148.61000061035156,
      "low": 147.57000732421875,
      "close": 147.64999389648438,
      "volume": 2596500
    },
    {
      "time": "2025-08-26",
      "open": 147.32000732421875,
      "high": 149.02999877929688,
      "low": 146.3000030517578,
      "close": 148.97000122070312,
      "volume": 4453800
    },
    {
      "time": "2025-08-27",
      "open": 148.3699951171875,
      "high": 150.1199951171875,
      "low": 148.02999877929688,
      "close": 149.3800048828125,
      "volume": 3329200
    },
    {
      "time": "2025-08-28",
      "open": 149.83999633789062,
      "high": 150.38999938964844,
      "low": 149.17999267578125,
      "close": 150.17999267578125,
      "volume": 3898100
    },
    {
      "time": "2025-08-29",
      "open": 149.88999938964844,
      "high": 150.75,
      "low": 149.1300048828125,
      "close": 150.47999572753906,
      "volume": 3629400
    },
    {
      "time": "2025-09-02",
      "open": 148.55999755859375,
      "high": 149.07000732421875,
      "low": 145.66000366210938,
      "close": 148.85000610351562,
      "volume": 5330200
    },
    {
      "time": "2025-09-03",
      "open": 148.80999755859375,
      "high": 149.5500030517578,
      "low": 146.94000244140625,
      "close": 148.52999877929688,
      "volume": 4338900
    },
    {
      "time": "2025-09-04",
      "open": 149.02999877929688,
      "high": 150.75,
      "low": 148.67999267578125,
      "close": 150.52999877929688,
      "volume": 3955000
    },
    {
      "time": "2025-09-05",
      "open": 151.1199951171875,
      "high": 151.86000061035156,
      "low": 146.2899932861328,
      "close": 148.08999633789062,
      "volume": 5697300
    },
    {
      "time": "2025-09-08",
      "open": 148.32000732421875,
      "high": 149.1999969482422,
      "low": 147.25,
      "close": 148.7899932861328,
      "volume": 3820800
    },
    {
      "time": "2025-09-09",
      "open": 148.4199981689453,
      "high": 152.82000732421875,
      "low": 148.35000610351562,
      "close": 152.22000122070312,
      "volume": 6673200
    },
    {
      "time": "2025-09-10",
      "open": 152.89999389648438,
      "high": 154.52999877929688,
      "low": 151.4199981689453,
      "close": 154.1199951171875,
      "volume": 4945600
    },
    {
      "time": "2025-09-11",
      "open": 154.38999938964844,
      "high": 157.75999450683594,
      "low": 154.0800018310547,
      "close": 156.47999572753906,
      "volume": 7399500
    },
    {
      "time": "2025-09-12",
      "open": 156.0399932861328,
      "high": 156.8699951171875,
      "low": 155.6199951171875,
      "close": 156.38999938964844,
      "volume": 4341600
    },
    {
      "time": "2025-09-15",
      "open": 157.35000610351562,
      "high": 158.47999572753906,
      "low": 155.8800048828125,
      "close": 156.63999938964844,
      "volume": 4829900
    },
    {
      "time": "2025-09-16",
      "open": 157.0800018310547,
      "high": 157.5,
      "low": 155.22000122070312,
      "close": 155.80999755859375,
      "volume": 7539500
    },
    {
      "time": "2025-09-17",
      "open": 156.63999938964844,
      "high": 157.97000122070312,
      "low": 155.64999389648438,
      "close": 157.41000366210938,
      "volume": 4604200
    },
    {
      "time": "2025-09-18",
      "open": 157.89999389648438,
      "high": 160.13999938964844,
      "low": 157.49000549316406,
      "close": 159.24000549316406,
      "volume": 4323700
    },
    {
      "time": "2025-09-19",
      "open": 159.5500030517578,
      "high": 161.08999633789062,
      "low": 158.1199951171875,
      "close": 159.91000366210938,
      "volume": 14902000
    },
    {
      "time": "2025-09-22",
      "open": 159.3300018310547,
      "high": 161.02999877929688,
      "low": 157.8300018310547,
      "close": 160.7100067138672,
      "volume": 4421200
    },
    {
      "time": "2025-09-23",
      "open": 160.5800018310547,
      "high": 163.97999572753906,
      "low": 159.60000610351562,
      "close": 160.75999450683594,
      "volume": 5335900
    },
    {
      "time": "2025-09-24",
      "open": 161.10000610351562,
      "high": 161.47000122070312,
      "low": 157.83999633789062,
      "close": 157.8800048828125,
      "volume": 5195200
    },
    {
      "time": "2025-09-25",
      "open": 157.38999938964844,
      "high": 159.25,
      "low": 156.6300048828125,
      "close": 158.9499969482422,
      "volume": 5351100
    },
    {
      "time": "2025-09-26",
      "open": 159.55999755859375,
      "high": 161.80999755859375,
      "low": 159.32000732421875,
      "close": 160.11000061035156,
      "volume": 5326800
    },
    {
      "time": "2025-09-29",
      "open": 160.69000244140625,
      "high": 161.32000732421875,
      "low": 159.72000122070312,
      "close": 161.16000366210938,
      "volume": 4186000
    },
    {
      "time": "2025-09-30",
      "open": 161.38999938964844,
      "high": 162.22999572753906,
      "low": 156.83999633789062,
      "close": 158.9600067138672,
      "volume": 5547100
    },
    {
      "time": "2025-10-01",
      "open": 157.8800048828125,
      "high": 158.44000244140625,
      "low": 155.5500030517578,
      "close": 156.88999938964844,
      "volume": 5467400
    },
    {
      "time": "2025-10-02",
      "open": 156.69000244140625,
      "high": 157.00999450683594,
      "low": 153.7100067138672,
      "close": 155.3000030517578,
      "volume": 5087400
    },
    {
      "time": "2025-10-03",
      "open": 156.92999267578125,
      "high": 157.8000030517578,
      "low": 156.16000366210938,
      "close": 157.58999633789062,
      "volume": 5182100
    },
    {
      "time": "2025-10-06",
      "open": 158,
      "high": 158.72999572753906,
      "low": 155.00999450683594,
      "close": 158.08999633789062,
      "volume": 4696300
    },
    {
      "time": "2025-10-07",
      "open": 158.77999877929688,
      "high": 159.2899932861328,
      "low": 155.39999389648438,
      "close": 155.97000122070312,
      "volume": 4589700
    },
    {
      "time": "2025-10-08",
      "open": 156.47999572753906,
      "high": 156.5500030517578,
      "low": 154.02000427246094,
      "close": 155.64999389648438,
      "volume": 4038600
    },
    {
      "time": "2025-10-09",
      "open": 155.5800018310547,
      "high": 156.42999267578125,
      "low": 153.8300018310547,
      "close": 156.27000427246094,
      "volume": 6092600
    },
    {
      "time": "2025-10-10",
      "open": 156.85000610351562,
      "high": 157.9499969482422,
      "low": 151.83999633789062,
      "close": 151.86000061035156,
      "volume": 5531700
    },
    {
      "time": "2025-10-13",
      "open": 154.27999877929688,
      "high": 155.6199951171875,
      "low": 153.35000610351562,
      "close": 155.1300048828125,
      "volume": 4735800
    },
    {
      "time": "2025-10-14",
      "open": 154.5,
      "high": 157.1199951171875,
      "low": 151.8800048828125,
      "close": 155.33999633789062,
      "volume": 8023800
    },
    {
      "time": "2025-10-15",
      "open": 162.92999267578125,
      "high": 166.77000427246094,
      "low": 161.63999938964844,
      "close": 162.64999389648438,
      "volume": 13673700
    },
    {
      "time": "2025-10-16",
      "open": 163.08999633789062,
      "high": 164.75,
      "low": 158.97000122070312,
      "close": 160.02000427246094,
      "volume": 10477500
    },
    {
      "time": "2025-10-17",
      "open": 160.6999969482422,
      "high": 160.97999572753906,
      "low": 157.85000610351562,
      "close": 158.6699981689453,
      "volume": 7965000
    },
    {
      "time": "2025-10-20",
      "open": 160.1999969482422,
      "high": 163.13999938964844,
      "low": 159.5,
      "close": 161.97000122070312,
      "volume": 5741000
    },
    {
      "time": "2025-10-21",
      "open": 161.4499969482422,
      "high": 162.05999755859375,
      "low": 159.19000244140625,
      "close": 159.22999572753906,
      "volume": 4220600
    },
    {
      "time": "2025-10-22",
      "open": 159.57000732421875,
      "high": 159.74000549316406,
      "low": 157.22000122070312,
      "close": 158.1199951171875,
      "volume": 4360200
    },
    {
      "time": "2025-10-23",
      "open": 158.89999389648438,
      "high": 160.08999633789062,
      "low": 157.89999389648438,
      "close": 159.30999755859375,
      "volume": 3735600
    },
    {
      "time": "2025-10-24",
      "open": 160.52000427246094,
      "high": 164.89999389648438,
      "low": 160.52000427246094,
      "close": 163.86000061035156,
      "volume": 5547500
    },
    {
      "time": "2025-10-27",
      "open": 164.9600067138672,
      "high": 166.69000244140625,
      "low": 164.89999389648438,
      "close": 166.02000427246094,
      "volume": 5056000
    },
    {
      "time": "2025-10-28",
      "open": 166.1199951171875,
      "high": 167.1300048828125,
      "low": 164.3800048828125,
      "close": 165.2100067138672,
      "volume": 3601000
    },
    {
      "time": "2025-10-29",
      "open": 164.30999755859375,
      "high": 166.02000427246094,
      "low": 163.1199951171875,
      "close": 164.02999877929688,
      "volume": 4963500
    },
    {
      "time": "2025-10-30",
      "open": 163.82000732421875,
      "high": 167,
      "low": 163.39999389648438,
      "close": 165.25999450683594,
      "volume": 4960500
    },
    {
      "time": "2025-10-31",
      "open": 163.35000610351562,
      "high": 164.89999389648438,
      "low": 162.91000366210938,
      "close": 164,
      "volume": 5323500
    },
    {
      "time": "2025-11-03",
      "open": 164.3000030517578,
      "high": 164.66000366210938,
      "low": 161.57000732421875,
      "close": 163.64999389648438,
      "volume": 4719200
    },
    {
      "time": "2025-11-04",
      "open": 162.3300018310547,
      "high": 166.92999267578125,
      "low": 160.86000061035156,
      "close": 164.00999450683594,
      "volume": 5739200
    },
    {
      "time": "2025-11-05",
      "open": 163.8699951171875,
      "high": 165.9600067138672,
      "low": 161.6300048828125,
      "close": 165.17999267578125,
      "volume": 4133000
    },
    {
      "time": "2025-11-06",
      "open": 164.57000732421875,
      "high": 165.6699981689453,
      "low": 162.64999389648438,
      "close": 163.4199981689453,
      "volume": 4292900
    },
    {
      "time": "2025-11-07",
      "open": 162.2100067138672,
      "high": 162.60000610351562,
      "low": 158.05999755859375,
      "close": 162.36000061035156,
      "volume": 6323300
    },
    {
      "time": "2025-11-10",
      "open": 163.80999755859375,
      "high": 166.05999755859375,
      "low": 163.80999755859375,
      "close": 165.0500030517578,
      "volume": 5015400
    },
    {
      "time": "2025-11-11",
      "open": 165.3000030517578,
      "high": 166.72000122070312,
      "low": 164.77999877929688,
      "close": 166.5,
      "volume": 3237600
    },
    {
      "time": "2025-11-12",
      "open": 167.52000427246094,
      "high": 171.77000427246094,
      "low": 167.52000427246094,
      "close": 169.9199981689453,
      "volume": 6892900
    },
    {
      "time": "2025-11-13",
      "open": 169.30999755859375,
      "high": 170.35000610351562,
      "low": 165.1699981689453,
      "close": 165.61000061035156,
      "volume": 6090900
    },
    {
      "time": "2025-11-14",
      "open": 164.1999969482422,
      "high": 164.8000030517578,
      "low": 159.94000244140625,
      "close": 163.86000061035156,
      "volume": 6691200
    },
    {
      "time": "2025-11-17",
      "open": 163.25,
      "high": 164.08999633789062,
      "low": 158.75999450683594,
      "close": 159.4499969482422,
      "volume": 5727200
    },
    {
      "time": "2025-11-18",
      "open": 158.63999938964844,
      "high": 161.6699981689453,
      "low": 157.7899932861328,
      "close": 159.8300018310547,
      "volume": 4864900
    },
    {
      "time": "2025-11-19",
      "open": 160.35000610351562,
      "high": 162.91000366210938,
      "low": 160.0500030517578,
      "close": 162.2899932861328,
      "volume": 6413600
    },
    {
      "time": "2025-11-20",
      "open": 164.1999969482422,
      "high": 166.94000244140625,
      "low": 158.50999450683594,
      "close": 158.6999969482422,
      "volume": 5258600
    },
    {
      "time": "2025-11-21",
      "open": 159.77999877929688,
      "high": 160.11000061035156,
      "low": 155.22999572753906,
      "close": 158.1699981689453,
      "volume": 9021300
    },
    {
      "time": "2025-11-24",
      "open": 161.3300018310547,
      "high": 164.4600067138672,
      "low": 159,
      "close": 162.8300018310547,
      "volume": 10125700
    },
    {
      "time": "2025-11-25",
      "open": 163.50999450683594,
      "high": 165.8699951171875,
      "low": 160.6199951171875,
      "close": 165.42999267578125,
      "volume": 5561000
    },
    {
      "time": "2025-11-26",
      "open": 166.97999572753906,
      "high": 168.9600067138672,
      "low": 165.8699951171875,
      "close": 167.94000244140625,
      "volume": 4844200
    },
    {
      "time": "2025-11-28",
      "open": 168,
      "high": 170.27000427246094,
      "low": 167.75999450683594,
      "close": 169.66000366210938,
      "volume": 2133700
    },
    {
      "time": "2025-12-01",
      "open": 169.00999450683594,
      "high": 169.77000427246094,
      "low": 167.72999572753906,
      "close": 168.47000122070312,
      "volume": 4393500
    },
    {
      "time": "2025-12-02",
      "open": 168.88999938964844,
      "high": 170.1199951171875,
      "low": 168.69000244140625,
      "close": 169.08999633789062,
      "volume": 4338700
    },
    {
      "time": "2025-12-03",
      "open": 168.5500030517578,
      "high": 174,
      "low": 168.10000610351562,
      "close": 173.72000122070312,
      "volume": 6223300
    },
    {
      "time": "2025-12-04",
      "open": 174.32000732421875,
      "high": 176,
      "low": 173.72000122070312,
      "close": 174.88999938964844,
      "volume": 4813200
    },
    {
      "time": "2025-12-05",
      "open": 174.47000122070312,
      "high": 177.32000732421875,
      "low": 174.3000030517578,
      "close": 176.50999450683594,
      "volume": 4641600
    },
    {
      "time": "2025-12-08",
      "open": 176.99000549316406,
      "high": 178.9600067138672,
      "low": 176.05999755859375,
      "close": 176.8300018310547,
      "volume": 7271700
    },
    {
      "time": "2025-12-09",
      "open": 176.77999877929688,
      "high": 180.64999389648438,
      "low": 176.77999877929688,
      "close": 178.8300018310547,
      "volume": 4191200
    },
    {
      "time": "2025-12-10",
      "open": 178.5,
      "high": 181.30999755859375,
      "low": 177.75,
      "close": 179.7100067138672,
      "volume": 6591200
    },
    {
      "time": "2025-12-11",
      "open": 180.1300048828125,
      "high": 181.97999572753906,
      "low": 179.5,
      "close": 180.2899932861328,
      "volume": 7598700
    },
    {
      "time": "2025-12-12",
      "open": 181.14999389648438,
      "high": 181.14999389648438,
      "low": 177.75,
      "close": 178.41000366210938,
      "volume": 4961500
    },
    {
      "time": "2025-12-15",
      "open": 179.91000366210938,
      "high": 180.89999389648438,
      "low": 177.72999572753906,
      "close": 177.7899932861328,
      "volume": 5219000
    },
    {
      "time": "2025-12-16",
      "open": 178.1300048828125,
      "high": 178.64999389648438,
      "low": 175.67999267578125,
      "close": 176.50999450683594,
      "volume": 6840500
    },
    {
      "time": "2025-12-17",
      "open": 178.0500030517578,
      "high": 179.4499969482422,
      "low": 174.4600067138672,
      "close": 174.8000030517578,
      "volume": 5796100
    },
    {
      "time": "2025-12-18",
      "open": 176.5500030517578,
      "high": 177.07000732421875,
      "low": 172.5800018310547,
      "close": 172.9600067138672,
      "volume": 7993400
    },
    {
      "time": "2025-12-19",
      "open": 173.4600067138672,
      "high": 177.6999969482422,
      "low": 173.4600067138672,
      "close": 176.97999572753906,
      "volume": 10639400
    },
    {
      "time": "2025-12-22",
      "open": 177.58999633789062,
      "high": 180.25999450683594,
      "low": 177.41000366210938,
      "close": 179.75999450683594,
      "volume": 4574600
    },
    {
      "time": "2025-12-23",
      "open": 179.8300018310547,
      "high": 180.5800018310547,
      "low": 179.1300048828125,
      "close": 179.5,
      "volume": 3514800
    },
    {
      "time": "2025-12-24",
      "open": 180.16000366210938,
      "high": 182,
      "low": 179.52999877929688,
      "close": 181.64999389648438,
      "volume": 2648000
    },
    {
      "time": "2025-12-26",
      "open": 181.85000610351562,
      "high": 182.33999633789062,
      "low": 181.10000610351562,
      "close": 181.8699951171875,
      "volume": 2564700
    },
    {
      "time": "2025-12-29",
      "open": 181.19000244140625,
      "high": 181.6999969482422,
      "low": 179.75,
      "close": 179.94000244140625,
      "volume": 2464300
    },
    {
      "time": "2025-12-30",
      "open": 180.27999877929688,
      "high": 180.3800048828125,
      "low": 178.25999450683594,
      "close": 179.0800018310547,
      "volume": 2365500
    },
    {
      "time": "2025-12-31",
      "open": 179.50999450683594,
      "high": 179.7100067138672,
      "low": 177.39999389648438,
      "close": 177.52999877929688,
      "volume": 3098100
    },
    {
      "time": "2026-01-02",
      "open": 178.52000427246094,
      "high": 181.9600067138672,
      "low": 177.13999938964844,
      "close": 181.89999389648438,
      "volume": 4509900
    },
    {
      "time": "2026-01-05",
      "open": 182.1999969482422,
      "high": 188.50999450683594,
      "low": 182.05999755859375,
      "close": 186.5399932861328,
      "volume": 6787400
    },
    {
      "time": "2026-01-06",
      "open": 186.6999969482422,
      "high": 188.82000732421875,
      "low": 185.75,
      "close": 187.75,
      "volume": 3795600
    },
    {
      "time": "2026-01-07",
      "open": 187.3000030517578,
      "high": 187.75,
      "low": 184.33999633789062,
      "close": 184.7899932861328,
      "volume": 3532400
    },
    {
      "time": "2026-01-08",
      "open": 183.91000366210938,
      "high": 186.13999938964844,
      "low": 183.66000366210938,
      "close": 184.67999267578125,
      "volume": 3745900
    },
    {
      "time": "2026-01-09",
      "open": 185.6999969482422,
      "high": 186.9199981689453,
      "low": 185.0399932861328,
      "close": 186.32000732421875,
      "volume": 4630900
    },
    {
      "time": "2026-01-12",
      "open": 184.6300048828125,
      "high": 187.27000427246094,
      "low": 183.9199981689453,
      "close": 186.57000732421875,
      "volume": 5635400
    },
    {
      "time": "2026-01-13",
      "open": 186.9600067138672,
      "high": 187.02000427246094,
      "low": 182.14999389648438,
      "close": 182.75999450683594,
      "volume": 6594800
    },
    {
      "time": "2026-01-14",
      "open": 182.19000244140625,
      "high": 182.35000610351562,
      "low": 178.92999267578125,
      "close": 180.77999877929688,
      "volume": 8434000
    },
    {
      "time": "2026-01-15",
      "open": 181,
      "high": 192.16000366210938,
      "low": 181,
      "close": 191.22999572753906,
      "volume": 12957100
    },
    {
      "time": "2026-01-16",
      "open": 190.55999755859375,
      "high": 192.67999267578125,
      "low": 189,
      "close": 189.08999633789062,
      "volume": 8398100
    },
    {
      "time": "2026-01-20",
      "open": 185.25,
      "high": 186.6999969482422,
      "low": 181.27999877929688,
      "close": 182.10000610351562,
      "volume": 11302600
    },
    {
      "time": "2026-01-21",
      "open": 182.47000122070312,
      "high": 186.4199981689453,
      "low": 182.02000427246094,
      "close": 183.32000732421875,
      "volume": 11715800
    },
    {
      "time": "2026-01-22",
      "open": 184.52999877929688,
      "high": 186.0399932861328,
      "low": 182.25999450683594,
      "close": 183.0500030517578,
      "volume": 8966900
    },
    {
      "time": "2026-01-23",
      "open": 181.8699951171875,
      "high": 181.8699951171875,
      "low": 177.9499969482422,
      "close": 179,
      "volume": 8532800
    },
    {
      "time": "2026-01-26",
      "open": 179.36000061035156,
      "high": 182.44000244140625,
      "low": 178.86000061035156,
      "close": 181.8800048828125,
      "volume": 6389800
    },
    {
      "time": "2026-01-27",
      "open": 182.24000549316406,
      "high": 183.97000122070312,
      "low": 181.14999389648438,
      "close": 182.66000366210938,
      "volume": 5138100
    },
    {
      "time": "2026-01-28",
      "open": 182.44000244140625,
      "high": 183.00999450683594,
      "low": 180.3800048828125,
      "close": 182.33999633789062,
      "volume": 5538800
    },
    {
      "time": "2026-01-29",
      "open": 183.17999267578125,
      "high": 185.02999877929688,
      "low": 179.4600067138672,
      "close": 182.39999389648438,
      "volume": 7473400
    },
    {
      "time": "2026-01-30",
      "open": 180.2100067138672,
      "high": 183.14999389648438,
      "low": 179.97000122070312,
      "close": 182.8000030517578,
      "volume": 7434900
    },
    {
      "time": "2026-02-02",
      "open": 182.61000061035156,
      "high": 185.44000244140625,
      "low": 180.5500030517578,
      "close": 185.10000610351562,
      "volume": 6827200
    },
    {
      "time": "2026-02-03",
      "open": 185.27999877929688,
      "high": 188.67999267578125,
      "low": 178.4499969482422,
      "close": 182.91000366210938,
      "volume": 7751300
    },
    {
      "time": "2026-02-04",
      "open": 182.72999572753906,
      "high": 183.64999389648438,
      "low": 178.5,
      "close": 180.0800018310547,
      "volume": 7571900
    },
    {
      "time": "2026-02-05",
      "open": 178,
      "high": 179.4499969482422,
      "low": 173.25,
      "close": 175.83999633789062,
      "volume": 9571800
    },
    {
      "time": "2026-02-06",
      "open": 178.88999938964844,
      "high": 181.19000244140625,
      "low": 177.5,
      "close": 179.9600067138672,
      "volume": 9139700
    },
    {
      "time": "2026-02-09",
      "open": 179.99000549316406,
      "high": 183.82000732421875,
      "low": 179.4600067138672,
      "close": 182.35000610351562,
      "volume": 6625900
    },
    {
      "time": "2026-02-10",
      "open": 181.9199981689453,
      "high": 184.5800018310547,
      "low": 173.5500030517578,
      "close": 177.88999938964844,
      "volume": 12854500
    },
    {
      "time": "2026-02-11",
      "open": 179.77000427246094,
      "high": 181.0399932861328,
      "low": 174.3000030517578,
      "close": 176.67999267578125,
      "volume": 7777800
    },
    {
      "time": "2026-02-12",
      "open": 177.42999267578125,
      "high": 178.7899932861328,
      "low": 165.41000366210938,
      "close": 168.05999755859375,
      "volume": 14436700
    },
    {
      "time": "2026-02-13",
      "open": 167.1199951171875,
      "high": 171.49000549316406,
      "low": 163.58999633789062,
      "close": 171.14999389648438,
      "volume": 9162400
    },
    {
      "time": "2026-02-17",
      "open": 172.5500030517578,
      "high": 174.1999969482422,
      "low": 170.86000061035156,
      "close": 171.5399932861328,
      "volume": 6376900
    },
    {
      "time": "2026-02-18",
      "open": 173.49000549316406,
      "high": 177.30999755859375,
      "low": 173.4499969482422,
      "close": 176.58999633789062,
      "volume": 6343300
    },
    {
      "time": "2026-02-19",
      "open": 175.16000366210938,
      "high": 176.27999877929688,
      "low": 172.52999877929688,
      "close": 174.3699951171875,
      "volume": 7259500
    },
    {
      "time": "2026-02-20",
      "open": 173.4499969482422,
      "high": 175.42999267578125,
      "low": 171.55999755859375,
      "close": 175.41000366210938,
      "volume": 4272600
    },
    {
      "time": "2026-02-23",
      "open": 173.9600067138672,
      "high": 175.6199951171875,
      "low": 166.61000061035156,
      "close": 166.8000030517578,
      "volume": 7795500
    },
    {
      "time": "2026-02-24",
      "open": 165.47000122070312,
      "high": 170.32000732421875,
      "low": 164.11000061035156,
      "close": 168.7899932861328,
      "volume": 7413800
    },
    {
      "time": "2026-02-25",
      "open": 170.6999969482422,
      "high": 174.0399932861328,
      "low": 169.64999389648438,
      "close": 173.72999572753906,
      "volume": 7098500
    },
    {
      "time": "2026-02-26",
      "open": 174.8800048828125,
      "high": 177.8300018310547,
      "low": 174.4499969482422,
      "close": 177.49000549316406,
      "volume": 6901600
    },
    {
      "time": "2026-02-27",
      "open": 174,
      "high": 174.1300048828125,
      "low": 164.39999389648438,
      "close": 166.50999450683594,
      "volume": 12400400
    },
    {
      "time": "2026-03-02",
      "open": 162.63999938964844,
      "high": 169.60000610351562,
      "low": 162.14999389648438,
      "close": 167,
      "volume": 9212600
    },
    {
      "time": "2026-03-03",
      "open": 162.4600067138672,
      "high": 167.32000732421875,
      "low": 159.9499969482422,
      "close": 165.9499969482422,
      "volume": 7495500
    },
    {
      "time": "2026-03-04",
      "open": 167.5800018310547,
      "high": 169.1999969482422,
      "low": 166.52000427246094,
      "close": 167.5800018310547,
      "volume": 5307800
    },
    {
      "time": "2026-03-05",
      "open": 165.3800048828125,
      "high": 167.97000122070312,
      "low": 160.50999450683594,
      "close": 162.5500030517578,
      "volume": 7274900
    },
    {
      "time": "2026-03-06",
      "open": 159.50999450683594,
      "high": 160.35000610351562,
      "low": 155.35000610351562,
      "close": 160.27000427246094,
      "volume": 8046000
    },
    {
      "time": "2026-03-09",
      "open": 157.9199981689453,
      "high": 161.85000610351562,
      "low": 154.07000732421875,
      "close": 160.4499969482422,
      "volume": 7480800
    },
    {
      "time": "2026-03-10",
      "open": 161.83999633789062,
      "high": 163.47999572753906,
      "low": 159.86000061035156,
      "close": 160.75,
      "volume": 4314600
    },
    {
      "time": "2026-03-11",
      "open": 160,
      "high": 161.75999450683594,
      "low": 157.85000610351562,
      "close": 160.88999938964844,
      "volume": 5463200
    },
    {
      "time": "2026-03-12",
      "open": 154.3699951171875,
      "high": 156.25,
      "low": 152.8000030517578,
      "close": 154.3699951171875,
      "volume": 11195700
    },
    {
      "time": "2026-03-13",
      "open": 154.88999938964844,
      "high": 157.24000549316406,
      "low": 153.86000061035156,
      "close": 154.8699951171875,
      "volume": 6001900
    },
    {
      "time": "2026-03-16",
      "open": 156.4600067138672,
      "high": 159.08999633789062,
      "low": 154.7899932861328,
      "close": 155.6999969482422,
      "volume": 5498100
    },
    {
      "time": "2026-03-17",
      "open": 157.3000030517578,
      "high": 160.63999938964844,
      "low": 157.3000030517578,
      "close": 157.8300018310547,
      "volume": 6528600
    },
    {
      "time": "2026-03-18",
      "open": 157.02000427246094,
      "high": 160.63999938964844,
      "low": 156.52000427246094,
      "close": 158.92999267578125,
      "volume": 9140900
    },
    {
      "time": "2026-03-19",
      "open": 156.99000549316406,
      "high": 159.6199951171875,
      "low": 156.52999877929688,
      "close": 158.5500030517578,
      "volume": 6418300
    },
    {
      "time": "2026-03-20",
      "open": 158.36000061035156,
      "high": 163.13999938964844,
      "low": 157.25,
      "close": 161.47000122070312,
      "volume": 14621300
    },
    {
      "time": "2026-03-23",
      "open": 166.25999450683594,
      "high": 168.13999938964844,
      "low": 164.16000366210938,
      "close": 164.32000732421875,
      "volume": 10128400
    },
    {
      "time": "2026-03-24",
      "open": 162.44000244140625,
      "high": 167.1199951171875,
      "low": 162.22999572753906,
      "close": 165.8699951171875,
      "volume": 6016200
    },
    {
      "time": "2026-03-25",
      "open": 166.8000030517578,
      "high": 168.80999755859375,
      "low": 164,
      "close": 165.64999389648438,
      "volume": 6444600
    },
    {
      "time": "2026-03-26",
      "open": 164.64999389648438,
      "high": 166.3300018310547,
      "low": 162.47999572753906,
      "close": 163.22999572753906,
      "volume": 6175700
    },
    {
      "time": "2026-03-27",
      "open": 161,
      "high": 161.22999572753906,
      "low": 157.3300018310547,
      "close": 158.38999938964844,
      "volume": 6368400
    },
    {
      "time": "2026-03-30",
      "open": 160.14999389648438,
      "high": 161.24000549316406,
      "low": 157.22000122070312,
      "close": 158.3699951171875,
      "volume": 6261600
    },
    {
      "time": "2026-03-31",
      "open": 161.5,
      "high": 165.2899932861328,
      "low": 159.64999389648438,
      "close": 164.57000732421875,
      "volume": 8081700
    },
    {
      "time": "2026-04-01",
      "open": 168.91000366210938,
      "high": 169.2899932861328,
      "low": 163.1999969482422,
      "close": 166.1699981689453,
      "volume": 7117000
    },
    {
      "time": "2026-04-02",
      "open": 161.99000549316406,
      "high": 167,
      "low": 160.57000732421875,
      "close": 165.80999755859375,
      "volume": 5107500
    },
    {
      "time": "2026-04-06",
      "open": 165.8800048828125,
      "high": 167.6300048828125,
      "low": 165.44000244140625,
      "close": 166.5500030517578,
      "volume": 3674800
    },
    {
      "time": "2026-04-07",
      "open": 165.69000244140625,
      "high": 168.89999389648438,
      "low": 165.2899932861328,
      "close": 168.42999267578125,
      "volume": 6036400
    },
    {
      "time": "2026-04-08",
      "open": 176.89999389648438,
      "high": 181.25999450683594,
      "low": 174.49000549316406,
      "close": 176.02000427246094,
      "volume": 7662600
    },
    {
      "time": "2026-04-09",
      "open": 175.1699981689453,
      "high": 179,
      "low": 174.8000030517578,
      "close": 178.16000366210938,
      "volume": 5298900
    },
    {
      "time": "2026-04-10",
      "open": 178.66000366210938,
      "high": 178.66000366210938,
      "low": 174.6999969482422,
      "close": 177.63999938964844,
      "volume": 4240100
    },
    {
      "time": "2026-04-13",
      "open": 175.75999450683594,
      "high": 181.17999267578125,
      "low": 175.00999450683594,
      "close": 181.13999938964844,
      "volume": 6282900
    },
    {
      "time": "2026-04-14",
      "open": 182.8699951171875,
      "high": 184.58999633789062,
      "low": 181.75,
      "close": 183.33999633789062,
      "volume": 8803600
    },
    {
      "time": "2026-04-15",
      "open": 188.49000549316406,
      "high": 194.58999633789062,
      "low": 187.9199981689453,
      "close": 191.6199951171875,
      "volume": 9853800
    },
    {
      "time": "2026-04-16",
      "open": 190.92999267578125,
      "high": 192.50999450683594,
      "low": 186.6699981689453,
      "close": 187.32000732421875,
      "volume": 9138100
    },
    {
      "time": "2026-04-17",
      "open": 189.5,
      "high": 191.22000122070312,
      "low": 188.22999572753906,
      "close": 188.82000732421875,
      "volume": 6846100
    },
    {
      "time": "2026-04-20",
      "open": 188.9199981689453,
      "high": 192.1999969482422,
      "low": 188.02000427246094,
      "close": 190.6999969482422,
      "volume": 4905200
    },
    {
      "time": "2026-04-21",
      "open": 190.7899932861328,
      "high": 193.13999938964844,
      "low": 188.7100067138672,
      "close": 189.30999755859375,
      "volume": 5154900
    },
    {
      "time": "2026-04-22",
      "open": 191.67999267578125,
      "high": 192.22999572753906,
      "low": 189.82000732421875,
      "close": 191.0500030517578,
      "volume": 4492100
    },
    {
      "time": "2026-04-23",
      "open": 190.66000366210938,
      "high": 191.75999450683594,
      "low": 186.89999389648438,
      "close": 188.64999389648438,
      "volume": 3814400
    },
    {
      "time": "2026-04-24",
      "open": 188.7899932861328,
      "high": 189.0500030517578,
      "low": 187.1199951171875,
      "close": 188.07000732421875,
      "volume": 4530600
    },
    {
      "time": "2026-04-27",
      "open": 187.8699951171875,
      "high": 190.58999633789062,
      "low": 187.75,
      "close": 190.17999267578125,
      "volume": 4163600
    },
    {
      "time": "2026-04-28",
      "open": 191.30999755859375,
      "high": 192.64999389648438,
      "low": 188.66000366210938,
      "close": 190.36000061035156,
      "volume": 4107100
    },
    {
      "time": "2026-04-29",
      "open": 190.00999450683594,
      "high": 190.50999450683594,
      "low": 185.25,
      "close": 187.0800018310547,
      "volume": 5107600
    },
    {
      "time": "2026-04-30",
      "open": 185.60000610351562,
      "high": 190.72999572753906,
      "low": 184.89999389648438,
      "close": 190.58999633789062,
      "volume": 5664900
    },
    {
      "time": "2026-05-01",
      "open": 190.49000549316406,
      "high": 193.5,
      "low": 188.77000427246094,
      "close": 190.1699981689453,
      "volume": 4742700
    },
    {
      "time": "2026-05-04",
      "open": 189.92999267578125,
      "high": 190.35000610351562,
      "low": 187.1199951171875,
      "close": 188.00999450683594,
      "volume": 3833000
    },
    {
      "time": "2026-05-05",
      "open": 189.33999633789062,
      "high": 190.4499969482422,
      "low": 187.9499969482422,
      "close": 189.25,
      "volume": 4807900
    },
    {
      "time": "2026-05-06",
      "open": 192.1699981689453,
      "high": 194.8300018310547,
      "low": 192.1699981689453,
      "close": 193.35000610351562,
      "volume": 6319500
    },
    {
      "time": "2026-05-07",
      "open": 193.16000366210938,
      "high": 194.25,
      "low": 189.6699981689453,
      "close": 190.1699981689453,
      "volume": 5761900
    },
    {
      "time": "2026-05-08",
      "open": 190.8800048828125,
      "high": 193.5,
      "low": 190.47000122070312,
      "close": 193.08999633789062,
      "volume": 5873400
    },
    {
      "time": "2026-05-11",
      "open": 192.36000061035156,
      "high": 193.6699981689453,
      "low": 190.0399932861328,
      "close": 191.10000610351562,
      "volume": 5272500
    },
    {
      "time": "2026-05-12",
      "open": 190.1999969482422,
      "high": 192.3800048828125,
      "low": 186.4499969482422,
      "close": 191.8800048828125,
      "volume": 5333300
    },
    {
      "time": "2026-05-13",
      "open": 190.7100067138672,
      "high": 194.9499969482422,
      "low": 189.60000610351562,
      "close": 193.8300018310547,
      "volume": 4463700
    },
    {
      "time": "2026-05-14",
      "open": 195.6199951171875,
      "high": 197.5,
      "low": 193.41000366210938,
      "close": 194.52999877929688,
      "volume": 4785000
    },
    {
      "time": "2026-05-15",
      "open": 193.8800048828125,
      "high": 194.42999267578125,
      "low": 191.11000061035156,
      "close": 192.50999450683594,
      "volume": 5937700
    },
    {
      "time": "2026-05-18",
      "open": 192.6199951171875,
      "high": 194.80999755859375,
      "low": 191.13999938964844,
      "close": 192.69000244140625,
      "volume": 3770200
    },
    {
      "time": "2026-05-19",
      "open": 191.5500030517578,
      "high": 192.83999633789062,
      "low": 188.94000244140625,
      "close": 189.5800018310547,
      "volume": 6357900
    },
    {
      "time": "2026-05-20",
      "open": 191.9600067138672,
      "high": 198.07000732421875,
      "low": 190.08999633789062,
      "close": 197.77000427246094,
      "volume": 7201100
    },
    {
      "time": "2026-05-21",
      "open": 197.80999755859375,
      "high": 200.75,
      "low": 196.89999389648438,
      "close": 200.50999450683594,
      "volume": 5817400
    },
    {
      "time": "2026-05-22",
      "open": 201.1300048828125,
      "high": 203.08999633789062,
      "low": 200.6300048828125,
      "close": 201.02999877929688,
      "volume": 3734200
    },
    {
      "time": "2026-05-26",
      "open": 202.85000610351562,
      "high": 203.9199981689453,
      "low": 199.8699951171875,
      "close": 201.75999450683594,
      "volume": 5567400
    },
    {
      "time": "2026-05-27",
      "open": 202.0500030517578,
      "high": 202.52999877929688,
      "low": 197.00999450683594,
      "close": 201.61000061035156,
      "volume": 6731500
    },
    {
      "time": "2026-05-28",
      "open": 199.9199981689453,
      "high": 204.3800048828125,
      "low": 199.67999267578125,
      "close": 203.7899932861328,
      "volume": 6174800
    },
    {
      "time": "2026-05-29",
      "open": 204,
      "high": 208.0800018310547,
      "low": 203.72000122070312,
      "close": 208,
      "volume": 8255500
    },
    {
      "time": "2026-06-01",
      "open": 207.61000061035156,
      "high": 212.11000061035156,
      "low": 206.60000610351562,
      "close": 211.00999450683594,
      "volume": 6431200
    },
    {
      "time": "2026-06-02",
      "open": 210.25999450683594,
      "high": 217.02999877929688,
      "low": 210.25999450683594,
      "close": 214.97999572753906,
      "volume": 7664400
    },
    {
      "time": "2026-06-03",
      "open": 212.85000610351562,
      "high": 213.49000549316406,
      "low": 208.7899932861328,
      "close": 210.13999938964844,
      "volume": 5957300
    },
    {
      "time": "2026-06-04",
      "open": 212.00999450683594,
      "high": 219.16000366210938,
      "low": 211.14999389648438,
      "close": 218.27000427246094,
      "volume": 5565300
    },
    {
      "time": "2026-06-05",
      "open": 218.32000732421875,
      "high": 218.32000732421875,
      "low": 211.16000366210938,
      "close": 211.92999267578125,
      "volume": 6171000
    },
    {
      "time": "2026-06-08",
      "open": 213.27000427246094,
      "high": 215.89999389648438,
      "low": 211.74000549316406,
      "close": 212.24000549316406,
      "volume": 4732000
    },
    {
      "time": "2026-06-09",
      "open": 214.4199981689453,
      "high": 215.24000549316406,
      "low": 206.05999755859375,
      "close": 210.25,
      "volume": 7841100
    },
    {
      "time": "2026-06-10",
      "open": 208.94000244140625,
      "high": 210.24000549316406,
      "low": 205.8300018310547,
      "close": 206.66000366210938,
      "volume": 5362800
    },
    {
      "time": "2026-06-11",
      "open": 208.7899932861328,
      "high": 212.8300018310547,
      "low": 207,
      "close": 212.66000366210938,
      "volume": 4631500
    },
    {
      "time": "2026-06-12",
      "open": 215.0500030517578,
      "high": 217.6199951171875,
      "low": 212.66000366210938,
      "close": 214.0399932861328,
      "volume": 4694300
    },
    {
      "time": "2026-06-15",
      "open": 218.75999450683594,
      "high": 220.60000610351562,
      "low": 216.85000610351562,
      "close": 217.97999572753906,
      "volume": 5862500
    },
    {
      "time": "2026-06-16",
      "open": 220.50999450683594,
      "high": 222.3000030517578,
      "low": 218.58999633789062,
      "close": 220.8300018310547,
      "volume": 5091700
    },
    {
      "time": "2026-06-17",
      "open": 222.11000061035156,
      "high": 228.07000732421875,
      "low": 221.36000061035156,
      "close": 224.9600067138672,
      "volume": 8689700
    },
    {
      "time": "2026-06-18",
      "open": 229.08999633789062,
      "high": 230.47000122070312,
      "low": 222.88999938964844,
      "close": 223.1699981689453,
      "volume": 11933200
    },
    {
      "time": "2026-06-22",
      "open": 226.7100067138672,
      "high": 228.22999572753906,
      "low": 224.99000549316406,
      "close": 227.08999633789062,
      "volume": 6870800
    },
    {
      "time": "2026-06-23",
      "open": 222.50999450683594,
      "high": 227.9499969482422,
      "low": 222.1199951171875,
      "close": 226.02999877929688,
      "volume": 6052800
    },
    {
      "time": "2026-06-24",
      "open": 224.60000610351562,
      "high": 226.5,
      "low": 219.80999755859375,
      "close": 219.86000061035156,
      "volume": 6971000
    },
    {
      "time": "2026-06-25",
      "open": 222.99000549316406,
      "high": 227.47999572753906,
      "low": 220.85000610351562,
      "close": 221.0399932861328,
      "volume": 5257200
    },
    {
      "time": "2026-06-26",
      "open": 219.6999969482422,
      "high": 219.75,
      "low": 211.36000061035156,
      "close": 212.02999877929688,
      "volume": 9919100
    },
    {
      "time": "2026-06-29",
      "open": 214.3300018310547,
      "high": 217,
      "low": 211.69000244140625,
      "close": 211.72000122070312,
      "volume": 5426400
    },
    {
      "time": "2026-06-30",
      "open": 210.1699981689453,
      "high": 211.7100067138672,
      "low": 208.17999267578125,
      "close": 209.0399932861328,
      "volume": 5599400
    },
    {
      "time": "2026-07-01",
      "open": 208.9600067138672,
      "high": 213.19000244140625,
      "low": 206.72000122070312,
      "close": 211.86000061035156,
      "volume": 4690000
    },
    {
      "time": "2026-07-02",
      "open": 214.7100067138672,
      "high": 215.86000061035156,
      "low": 211.5500030517578,
      "close": 213.92999267578125,
      "volume": 3745300
    },
    {
      "time": "2026-07-06",
      "open": 217,
      "high": 222.13999938964844,
      "low": 216.3699951171875,
      "close": 222.10000610351562,
      "volume": 4567700
    },
    {
      "time": "2026-07-07",
      "open": 221.5399932861328,
      "high": 223.25999450683594,
      "low": 219.82000732421875,
      "close": 222.0399932861328,
      "volume": 5413300
    },
    {
      "time": "2026-07-08",
      "open": 220,
      "high": 220.91000366210938,
      "low": 216.10000610351562,
      "close": 218.07000732421875,
      "volume": 4108300
    },
    {
      "time": "2026-07-09",
      "open": 221,
      "high": 224.44000244140625,
      "low": 220.00999450683594,
      "close": 222.1300048828125,
      "volume": 4073100
    },
    {
      "time": "2026-07-10",
      "open": 223.91000366210938,
      "high": 224.75,
      "low": 220.85000610351562,
      "close": 222.27999877929688,
      "volume": 3617600
    },
    {
      "time": "2026-07-13",
      "open": 222.4600067138672,
      "high": 223.4499969482422,
      "low": 218.75,
      "close": 221.08999633789062,
      "volume": 4550300
    },
    {
      "time": "2026-07-14",
      "open": 224.32000732421875,
      "high": 232.11000061035156,
      "low": 224.10000610351562,
      "close": 227.6699981689453,
      "volume": 9306200
    },
    {
      "time": "2026-07-15",
      "open": 222.6999969482422,
      "high": 232.25,
      "low": 221.22000122070312,
      "close": 228.5500030517578,
      "volume": 10865600
    },
    {
      "time": "2026-07-16",
      "open": 228.22999572753906,
      "high": 228.22999572753906,
      "low": 215.7899932861328,
      "close": 218.3699951171875,
      "volume": 8313700
    },
    {
      "time": "2026-07-17",
      "open": 214.39999389648438,
      "high": 218.3800048828125,
      "low": 207.39999389648438,
      "close": 215.5,
      "volume": 7852200
    },
    {
      "time": "2026-07-20",
      "open": 215.52000427246094,
      "high": 219.74000549316406,
      "low": 210.35000610351562,
      "close": 210.94000244140625,
      "volume": 6816500
    },
    {
      "time": "2026-07-21",
      "open": 213.66000366210938,
      "high": 217.39999389648438,
      "low": 212.25,
      "close": 216.39999389648438,
      "volume": 6999500
    },
    {
      "time": "2026-07-22",
      "open": 215.52000427246094,
      "high": 219.6300048828125,
      "low": 215.52000427246094,
      "close": 218.5,
      "volume": 3683200
    },
    {
      "time": "2026-07-23",
      "open": 214.88999938964844,
      "high": 217.25999450683594,
      "low": 213.72000122070312,
      "close": 215.17999267578125,
      "volume": 4962100
    },
    {
      "time": "2026-07-24",
      "open": 216.39500427246094,
      "high": 215.8800048828125,
      "low": 211.2050018310547,
      "close": 214.47999572753906,
      "volume": 3341226
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 150.15839965820314
    },
    {
      "time": "2025-10-06",
      "value": 150.4599996948242
    },
    {
      "time": "2025-10-07",
      "value": 150.72819976806642
    },
    {
      "time": "2025-10-08",
      "value": 150.96999969482422
    },
    {
      "time": "2025-10-09",
      "value": 151.1965997314453
    },
    {
      "time": "2025-10-10",
      "value": 151.384599609375
    },
    {
      "time": "2025-10-13",
      "value": 151.70539978027344
    },
    {
      "time": "2025-10-14",
      "value": 151.9849996948242
    },
    {
      "time": "2025-10-15",
      "value": 152.42879943847657
    },
    {
      "time": "2025-10-16",
      "value": 152.80319946289063
    },
    {
      "time": "2025-10-17",
      "value": 153.15819946289062
    },
    {
      "time": "2025-10-20",
      "value": 153.53399963378905
    },
    {
      "time": "2025-10-21",
      "value": 153.8409994506836
    },
    {
      "time": "2025-10-22",
      "value": 154.05759948730469
    },
    {
      "time": "2025-10-23",
      "value": 154.28859954833985
    },
    {
      "time": "2025-10-24",
      "value": 154.59559967041017
    },
    {
      "time": "2025-10-27",
      "value": 155.02339965820312
    },
    {
      "time": "2025-10-28",
      "value": 155.43199981689452
    },
    {
      "time": "2025-10-29",
      "value": 155.8311996459961
    },
    {
      "time": "2025-10-30",
      "value": 156.25399963378905
    },
    {
      "time": "2025-10-31",
      "value": 156.6531997680664
    },
    {
      "time": "2025-11-03",
      "value": 156.96579956054688
    },
    {
      "time": "2025-11-04",
      "value": 157.2929995727539
    },
    {
      "time": "2025-11-05",
      "value": 157.61719940185546
    },
    {
      "time": "2025-11-06",
      "value": 157.89799926757811
    },
    {
      "time": "2025-11-07",
      "value": 158.14159942626952
    },
    {
      "time": "2025-11-10",
      "value": 158.4329995727539
    },
    {
      "time": "2025-11-11",
      "value": 158.7859994506836
    },
    {
      "time": "2025-11-12",
      "value": 159.21379943847657
    },
    {
      "time": "2025-11-13",
      "value": 159.51539947509767
    },
    {
      "time": "2025-11-14",
      "value": 159.83079956054686
    },
    {
      "time": "2025-11-17",
      "value": 160.04399963378907
    },
    {
      "time": "2025-11-18",
      "value": 160.1961996459961
    },
    {
      "time": "2025-11-19",
      "value": 160.359599609375
    },
    {
      "time": "2025-11-20",
      "value": 160.40399963378906
    },
    {
      "time": "2025-11-21",
      "value": 160.439599609375
    },
    {
      "time": "2025-11-24",
      "value": 160.56339965820314
    },
    {
      "time": "2025-11-25",
      "value": 160.75579956054688
    },
    {
      "time": "2025-11-26",
      "value": 160.96639953613283
    },
    {
      "time": "2025-11-28",
      "value": 161.17479949951172
    },
    {
      "time": "2025-12-01",
      "value": 161.3459994506836
    },
    {
      "time": "2025-12-02",
      "value": 161.51359924316407
    },
    {
      "time": "2025-12-03",
      "value": 161.7727993774414
    },
    {
      "time": "2025-12-04",
      "value": 162.11299926757812
    },
    {
      "time": "2025-12-05",
      "value": 162.46419921875
    },
    {
      "time": "2025-12-08",
      "value": 162.79859924316406
    },
    {
      "time": "2025-12-09",
      "value": 163.15199920654297
    },
    {
      "time": "2025-12-10",
      "value": 163.56699920654296
    },
    {
      "time": "2025-12-11",
      "value": 164.03499908447264
    },
    {
      "time": "2025-12-12",
      "value": 164.49719909667968
    },
    {
      "time": "2025-12-15",
      "value": 164.90119903564454
    },
    {
      "time": "2025-12-16",
      "value": 165.26959899902343
    },
    {
      "time": "2025-12-17",
      "value": 165.64619903564454
    },
    {
      "time": "2025-12-18",
      "value": 165.9923992919922
    },
    {
      "time": "2025-12-19",
      "value": 166.40659912109376
    },
    {
      "time": "2025-12-22",
      "value": 166.96459899902345
    },
    {
      "time": "2025-12-23",
      "value": 167.45199890136718
    },
    {
      "time": "2025-12-24",
      "value": 167.97819885253907
    },
    {
      "time": "2025-12-26",
      "value": 168.36259887695311
    },
    {
      "time": "2025-12-29",
      "value": 168.76099884033204
    },
    {
      "time": "2025-12-30",
      "value": 169.1691989135742
    },
    {
      "time": "2025-12-31",
      "value": 169.4803988647461
    },
    {
      "time": "2026-01-02",
      "value": 169.933798828125
    },
    {
      "time": "2026-01-05",
      "value": 170.5021987915039
    },
    {
      "time": "2026-01-06",
      "value": 171.07099884033204
    },
    {
      "time": "2026-01-07",
      "value": 171.48959869384765
    },
    {
      "time": "2026-01-08",
      "value": 171.86279846191405
    },
    {
      "time": "2026-01-09",
      "value": 172.2849984741211
    },
    {
      "time": "2026-01-12",
      "value": 172.73579864501954
    },
    {
      "time": "2026-01-13",
      "value": 173.08579864501954
    },
    {
      "time": "2026-01-14",
      "value": 173.42139862060546
    },
    {
      "time": "2026-01-15",
      "value": 173.97299865722655
    },
    {
      "time": "2026-01-16",
      "value": 174.47459869384767
    },
    {
      "time": "2026-01-20",
      "value": 174.81299896240233
    },
    {
      "time": "2026-01-21",
      "value": 175.2109991455078
    },
    {
      "time": "2026-01-22",
      "value": 175.62479919433594
    },
    {
      "time": "2026-01-23",
      "value": 175.9037991333008
    },
    {
      "time": "2026-01-26",
      "value": 176.21139923095703
    },
    {
      "time": "2026-01-27",
      "value": 176.4661993408203
    },
    {
      "time": "2026-01-28",
      "value": 176.8007992553711
    },
    {
      "time": "2026-01-29",
      "value": 177.17159912109375
    },
    {
      "time": "2026-01-30",
      "value": 177.63859924316407
    },
    {
      "time": "2026-02-02",
      "value": 178.1439993286133
    },
    {
      "time": "2026-02-03",
      "value": 178.5563995361328
    },
    {
      "time": "2026-02-04",
      "value": 178.98399963378907
    },
    {
      "time": "2026-02-05",
      "value": 179.33739959716797
    },
    {
      "time": "2026-02-06",
      "value": 179.67999969482423
    },
    {
      "time": "2026-02-09",
      "value": 180.0183999633789
    },
    {
      "time": "2026-02-10",
      "value": 180.21739990234374
    },
    {
      "time": "2026-02-11",
      "value": 180.35779968261718
    },
    {
      "time": "2026-02-12",
      "value": 180.349599609375
    },
    {
      "time": "2026-02-13",
      "value": 180.39079956054687
    },
    {
      "time": "2026-02-17",
      "value": 180.34719940185548
    },
    {
      "time": "2026-02-18",
      "value": 180.3811993408203
    },
    {
      "time": "2026-02-19",
      "value": 180.33839935302734
    },
    {
      "time": "2026-02-20",
      "value": 180.30999938964842
    },
    {
      "time": "2026-02-23",
      "value": 180.0693994140625
    },
    {
      "time": "2026-02-24",
      "value": 179.8509991455078
    },
    {
      "time": "2026-02-25",
      "value": 179.71979919433593
    },
    {
      "time": "2026-02-26",
      "value": 179.70139923095704
    },
    {
      "time": "2026-02-27",
      "value": 179.4757992553711
    },
    {
      "time": "2026-03-02",
      "value": 179.28559936523436
    },
    {
      "time": "2026-03-03",
      "value": 179.10859924316406
    },
    {
      "time": "2026-03-04",
      "value": 179.00099914550782
    },
    {
      "time": "2026-03-05",
      "value": 178.7123992919922
    },
    {
      "time": "2026-03-06",
      "value": 178.3225994873047
    },
    {
      "time": "2026-03-09",
      "value": 177.94159942626953
    },
    {
      "time": "2026-03-10",
      "value": 177.52359954833983
    },
    {
      "time": "2026-03-11",
      "value": 177.10399963378907
    },
    {
      "time": "2026-03-12",
      "value": 176.59259948730468
    },
    {
      "time": "2026-03-13",
      "value": 176.10839935302735
    },
    {
      "time": "2026-03-16",
      "value": 175.67179931640624
    },
    {
      "time": "2026-03-17",
      "value": 175.19039947509765
    },
    {
      "time": "2026-03-18",
      "value": 174.6381994628906
    },
    {
      "time": "2026-03-19",
      "value": 174.05419952392577
    },
    {
      "time": "2026-03-20",
      "value": 173.58779968261717
    },
    {
      "time": "2026-03-23",
      "value": 173.18059997558595
    },
    {
      "time": "2026-03-24",
      "value": 172.77159973144532
    },
    {
      "time": "2026-03-25",
      "value": 172.35319946289061
    },
    {
      "time": "2026-03-26",
      "value": 171.9625994873047
    },
    {
      "time": "2026-03-27",
      "value": 171.51479949951172
    },
    {
      "time": "2026-03-30",
      "value": 170.8575994873047
    },
    {
      "time": "2026-03-31",
      "value": 170.36719970703126
    },
    {
      "time": "2026-04-01",
      "value": 170.04859954833984
    },
    {
      "time": "2026-04-02",
      "value": 169.69839935302736
    },
    {
      "time": "2026-04-06",
      "value": 169.36839935302734
    },
    {
      "time": "2026-04-07",
      "value": 169.15699920654296
    },
    {
      "time": "2026-04-08",
      "value": 169.03979919433593
    },
    {
      "time": "2026-04-09",
      "value": 168.94979919433592
    },
    {
      "time": "2026-04-10",
      "value": 168.8557992553711
    },
    {
      "time": "2026-04-13",
      "value": 168.83059936523438
    },
    {
      "time": "2026-04-14",
      "value": 168.84139923095702
    },
    {
      "time": "2026-04-15",
      "value": 168.97179901123047
    },
    {
      "time": "2026-04-16",
      "value": 169.05999908447265
    },
    {
      "time": "2026-04-17",
      "value": 169.23479919433595
    },
    {
      "time": "2026-04-20",
      "value": 169.53199920654296
    },
    {
      "time": "2026-04-21",
      "value": 169.7189990234375
    },
    {
      "time": "2026-04-22",
      "value": 169.89299896240234
    },
    {
      "time": "2026-04-23",
      "value": 170.10819885253906
    },
    {
      "time": "2026-04-24",
      "value": 170.3359991455078
    },
    {
      "time": "2026-04-27",
      "value": 170.77839904785156
    },
    {
      "time": "2026-04-28",
      "value": 171.1625991821289
    },
    {
      "time": "2026-04-29",
      "value": 171.47339935302733
    },
    {
      "time": "2026-04-30",
      "value": 171.75339935302733
    },
    {
      "time": "2026-05-01",
      "value": 172.0693994140625
    },
    {
      "time": "2026-05-04",
      "value": 172.32139923095704
    },
    {
      "time": "2026-05-05",
      "value": 172.7703991699219
    },
    {
      "time": "2026-05-06",
      "value": 173.26159942626953
    },
    {
      "time": "2026-05-07",
      "value": 173.59039947509766
    },
    {
      "time": "2026-05-08",
      "value": 173.9023992919922
    },
    {
      "time": "2026-05-11",
      "value": 174.39419952392578
    },
    {
      "time": "2026-05-12",
      "value": 174.89179962158204
    },
    {
      "time": "2026-05-13",
      "value": 175.44939971923827
    },
    {
      "time": "2026-05-14",
      "value": 175.98839965820312
    },
    {
      "time": "2026-05-15",
      "value": 176.5875994873047
    },
    {
      "time": "2026-05-18",
      "value": 177.2359994506836
    },
    {
      "time": "2026-05-19",
      "value": 177.81859954833985
    },
    {
      "time": "2026-05-20",
      "value": 178.55899963378906
    },
    {
      "time": "2026-05-21",
      "value": 179.35139953613282
    },
    {
      "time": "2026-05-22",
      "value": 180.284599609375
    },
    {
      "time": "2026-05-26",
      "value": 181.22239959716796
    },
    {
      "time": "2026-05-27",
      "value": 182.14059967041015
    },
    {
      "time": "2026-05-28",
      "value": 183.0597994995117
    },
    {
      "time": "2026-05-29",
      "value": 184.0411996459961
    },
    {
      "time": "2026-06-01",
      "value": 185.09039947509766
    },
    {
      "time": "2026-06-02",
      "value": 186.16059936523436
    },
    {
      "time": "2026-06-03",
      "value": 187.07699920654298
    },
    {
      "time": "2026-06-04",
      "value": 188.12499938964845
    },
    {
      "time": "2026-06-05",
      "value": 189.05059936523438
    },
    {
      "time": "2026-06-08",
      "value": 190.03079956054688
    },
    {
      "time": "2026-06-09",
      "value": 191.0679995727539
    },
    {
      "time": "2026-06-10",
      "value": 192.03379974365234
    },
    {
      "time": "2026-06-11",
      "value": 192.99559967041014
    },
    {
      "time": "2026-06-12",
      "value": 193.9529995727539
    },
    {
      "time": "2026-06-15",
      "value": 194.9963995361328
    },
    {
      "time": "2026-06-16",
      "value": 196.08199951171875
    },
    {
      "time": "2026-06-17",
      "value": 197.21259979248046
    },
    {
      "time": "2026-06-18",
      "value": 198.15559967041017
    },
    {
      "time": "2026-06-22",
      "value": 199.1341995239258
    },
    {
      "time": "2026-06-23",
      "value": 200.10199951171876
    },
    {
      "time": "2026-06-24",
      "value": 200.87639953613282
    },
    {
      "time": "2026-06-25",
      "value": 201.63039947509765
    },
    {
      "time": "2026-06-26",
      "value": 202.03859954833985
    },
    {
      "time": "2026-06-29",
      "value": 202.52659942626954
    },
    {
      "time": "2026-06-30",
      "value": 202.93099914550783
    },
    {
      "time": "2026-07-01",
      "value": 203.35419921875
    },
    {
      "time": "2026-07-02",
      "value": 203.84659912109376
    },
    {
      "time": "2026-07-06",
      "value": 204.4675991821289
    },
    {
      "time": "2026-07-07",
      "value": 205.13539916992187
    },
    {
      "time": "2026-07-08",
      "value": 205.73539916992186
    },
    {
      "time": "2026-07-09",
      "value": 206.3743994140625
    },
    {
      "time": "2026-07-10",
      "value": 207.0127993774414
    },
    {
      "time": "2026-07-13",
      "value": 207.69299926757813
    },
    {
      "time": "2026-07-14",
      "value": 208.43459930419922
    },
    {
      "time": "2026-07-15",
      "value": 209.20219940185547
    },
    {
      "time": "2026-07-16",
      "value": 209.8093994140625
    },
    {
      "time": "2026-07-17",
      "value": 210.3343994140625
    },
    {
      "time": "2026-07-20",
      "value": 210.6861993408203
    },
    {
      "time": "2026-07-21",
      "value": 211.2107992553711
    },
    {
      "time": "2026-07-22",
      "value": 211.71899932861328
    },
    {
      "time": "2026-07-23",
      "value": 212.2005990600586
    },
    {
      "time": "2026-07-24",
      "value": 212.65259887695314
    }
  ],
  "analysis": null
}