{
  "ok": true,
  "cached": false,
  "ticker": "MSI",
  "price": 417.83,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Jared Moskowitz",
      "slug": "jared-moskowitz",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-03-23",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Jared Moskowitz",
      "slug": "jared-moskowitz",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-03-23",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Does Motorola (MSI) Have the Potential to Rally 25.35% as Wall Street Analysts Expect?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/does-motorola-msi-potential-rally-135502582.html",
      "published": "2026-07-23"
    },
    {
      "title": "Is Ondas in Play? Potential Acquirers Eye This Autonomous-Defense Specialist.",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/a30475ab-3c55-325e-9f9f-439c3439f621/is-ondas-in-play%3F-potential.html",
      "published": "2026-07-23"
    },
    {
      "title": "Motorola Solutions to Issue Second-Quarter 2026 Earnings Results on August 5",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/motorola-solutions-issue-second-quarter-201000225.html",
      "published": "2026-07-22"
    },
    {
      "title": "Can Motorola (MSI) Keep the Earnings Surprise Streak Alive?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/motorola-msi-keep-earnings-surprise-161003352.html",
      "published": "2026-07-22"
    },
    {
      "title": "Motorola Solutions Foundation Champions 15 Years of the Connected by Safety Program",
      "publisher": "ACCESS Newswire",
      "link": "https://finance.yahoo.com/small-business/articles/motorola-solutions-foundation-champions-15-141000530.html",
      "published": "2026-07-21"
    },
    {
      "title": "Motorola Solutions Secures Industry’s First NFPA 1930 Certification for APX NEXT XN",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/technology/articles/motorola-solutions-secures-industry-first-140000378.html",
      "published": "2026-07-21"
    },
    {
      "title": "Motorola Solutions Earnings Preview: What to Expect",
      "publisher": "Barchart",
      "link": "https://finance.yahoo.com/m/e3df9605-7185-3dc0-b154-eec1bd0ea202/motorola-solutions-earnings.html",
      "published": "2026-07-21"
    },
    {
      "title": "2 Services Stocks Worth Your Attention and 1 Facing Challenges",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/2-services-stocks-worth-attention-091933560.html",
      "published": "2026-07-20"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 424.8699951171875,
      "high": 428.32000732421875,
      "low": 424.29998779296875,
      "close": 428,
      "volume": 633200
    },
    {
      "time": "2025-07-28",
      "open": 427.0899963378906,
      "high": 430.5,
      "low": 425.3999938964844,
      "close": 429.9700012207031,
      "volume": 974100
    },
    {
      "time": "2025-07-29",
      "open": 430.760009765625,
      "high": 436.2699890136719,
      "low": 427.2900085449219,
      "close": 433.95001220703125,
      "volume": 814100
    },
    {
      "time": "2025-07-30",
      "open": 433.3900146484375,
      "high": 437.55999755859375,
      "low": 433,
      "close": 436.07000732421875,
      "volume": 1101300
    },
    {
      "time": "2025-07-31",
      "open": 436.4200134277344,
      "high": 441.7200012207031,
      "low": 436.4200134277344,
      "close": 438.9800109863281,
      "volume": 1440600
    },
    {
      "time": "2025-08-01",
      "open": 438.5299987792969,
      "high": 440.739990234375,
      "low": 429.7099914550781,
      "close": 436.7099914550781,
      "volume": 1176400
    },
    {
      "time": "2025-08-04",
      "open": 436.6300048828125,
      "high": 446.1499938964844,
      "low": 435.8500061035156,
      "close": 439.9700012207031,
      "volume": 1043700
    },
    {
      "time": "2025-08-05",
      "open": 439.5400085449219,
      "high": 442.79998779296875,
      "low": 433.7300109863281,
      "close": 434.04998779296875,
      "volume": 1205900
    },
    {
      "time": "2025-08-06",
      "open": 433.6499938964844,
      "high": 442.7300109863281,
      "low": 433.0400085449219,
      "close": 442.1199951171875,
      "volume": 669300
    },
    {
      "time": "2025-08-07",
      "open": 445,
      "high": 446.739990234375,
      "low": 440.489990234375,
      "close": 445.1000061035156,
      "volume": 1143500
    },
    {
      "time": "2025-08-08",
      "open": 451.82000732421875,
      "high": 458.3399963378906,
      "low": 434.6400146484375,
      "close": 453.4100036621094,
      "volume": 1617500
    },
    {
      "time": "2025-08-11",
      "open": 456.25,
      "high": 466.239990234375,
      "low": 454.1300048828125,
      "close": 460.94000244140625,
      "volume": 1538800
    },
    {
      "time": "2025-08-12",
      "open": 463,
      "high": 474.1099853515625,
      "low": 461.739990234375,
      "close": 471.20001220703125,
      "volume": 1636500
    },
    {
      "time": "2025-08-13",
      "open": 471.2900085449219,
      "high": 472,
      "low": 467.7799987792969,
      "close": 470.20001220703125,
      "volume": 913600
    },
    {
      "time": "2025-08-14",
      "open": 467.32000732421875,
      "high": 468.1199951171875,
      "low": 461.0400085449219,
      "close": 461.6099853515625,
      "volume": 976100
    },
    {
      "time": "2025-08-15",
      "open": 461.3599853515625,
      "high": 462.30999755859375,
      "low": 457.4599914550781,
      "close": 460.30999755859375,
      "volume": 1274700
    },
    {
      "time": "2025-08-18",
      "open": 460.239990234375,
      "high": 462.3900146484375,
      "low": 459.20001220703125,
      "close": 461.17999267578125,
      "volume": 733100
    },
    {
      "time": "2025-08-19",
      "open": 461.260009765625,
      "high": 467.8599853515625,
      "low": 459.9800109863281,
      "close": 460.4100036621094,
      "volume": 1140900
    },
    {
      "time": "2025-08-20",
      "open": 462,
      "high": 463.7300109863281,
      "low": 459.4700012207031,
      "close": 462.1300048828125,
      "volume": 834300
    },
    {
      "time": "2025-08-21",
      "open": 460.80999755859375,
      "high": 463.3599853515625,
      "low": 457.989990234375,
      "close": 462.42999267578125,
      "volume": 789800
    },
    {
      "time": "2025-08-22",
      "open": 464.0799865722656,
      "high": 466.75,
      "low": 460.82000732421875,
      "close": 461.9100036621094,
      "volume": 610600
    },
    {
      "time": "2025-08-25",
      "open": 462.79998779296875,
      "high": 464.80999755859375,
      "low": 458.8999938964844,
      "close": 460.67999267578125,
      "volume": 496000
    },
    {
      "time": "2025-08-26",
      "open": 460.94000244140625,
      "high": 461,
      "low": 451.6300048828125,
      "close": 455.6199951171875,
      "volume": 2148400
    },
    {
      "time": "2025-08-27",
      "open": 457.1499938964844,
      "high": 466.489990234375,
      "low": 455.1700134277344,
      "close": 464.4100036621094,
      "volume": 729400
    },
    {
      "time": "2025-08-28",
      "open": 462.55999755859375,
      "high": 470.5400085449219,
      "low": 462.07000732421875,
      "close": 470.1000061035156,
      "volume": 972700
    },
    {
      "time": "2025-08-29",
      "open": 470.1400146484375,
      "high": 474.20001220703125,
      "low": 469.0799865722656,
      "close": 472.4599914550781,
      "volume": 961000
    },
    {
      "time": "2025-09-02",
      "open": 469.9599914550781,
      "high": 479.2300109863281,
      "low": 466.70001220703125,
      "close": 479,
      "volume": 1615000
    },
    {
      "time": "2025-09-03",
      "open": 477.5,
      "high": 479.44000244140625,
      "low": 470.260009765625,
      "close": 474.1600036621094,
      "volume": 796300
    },
    {
      "time": "2025-09-04",
      "open": 476.6499938964844,
      "high": 478.8900146484375,
      "low": 475.5799865722656,
      "close": 478.6199951171875,
      "volume": 608200
    },
    {
      "time": "2025-09-05",
      "open": 479.0299987792969,
      "high": 480.19000244140625,
      "low": 475.2900085449219,
      "close": 478.9800109863281,
      "volume": 631200
    },
    {
      "time": "2025-09-08",
      "open": 477.75,
      "high": 478.82000732421875,
      "low": 474.1700134277344,
      "close": 478.3699951171875,
      "volume": 935200
    },
    {
      "time": "2025-09-09",
      "open": 477.1000061035156,
      "high": 478.79998779296875,
      "low": 473.0299987792969,
      "close": 477.92999267578125,
      "volume": 597500
    },
    {
      "time": "2025-09-10",
      "open": 477.55999755859375,
      "high": 484.0899963378906,
      "low": 476.5,
      "close": 481.70001220703125,
      "volume": 701100
    },
    {
      "time": "2025-09-11",
      "open": 481.04998779296875,
      "high": 492.2200012207031,
      "low": 480.2799987792969,
      "close": 490.29998779296875,
      "volume": 1046600
    },
    {
      "time": "2025-09-12",
      "open": 487.9700012207031,
      "high": 487.9700012207031,
      "low": 481.2900085449219,
      "close": 481.7099914550781,
      "volume": 793100
    },
    {
      "time": "2025-09-15",
      "open": 479.75,
      "high": 485.55999755859375,
      "low": 479.75,
      "close": 482.42999267578125,
      "volume": 885300
    },
    {
      "time": "2025-09-16",
      "open": 482,
      "high": 484.2300109863281,
      "low": 475.25,
      "close": 476.8399963378906,
      "volume": 1021500
    },
    {
      "time": "2025-09-17",
      "open": 477.82000732421875,
      "high": 479.7900085449219,
      "low": 475.7799987792969,
      "close": 477.8500061035156,
      "volume": 721100
    },
    {
      "time": "2025-09-18",
      "open": 477,
      "high": 478.44000244140625,
      "low": 471.44000244140625,
      "close": 474.54998779296875,
      "volume": 791400
    },
    {
      "time": "2025-09-19",
      "open": 476.6700134277344,
      "high": 478.70001220703125,
      "low": 471.67999267578125,
      "close": 476.2099914550781,
      "volume": 1676600
    },
    {
      "time": "2025-09-22",
      "open": 476.6700134277344,
      "high": 477.5199890136719,
      "low": 471.4599914550781,
      "close": 471.4700012207031,
      "volume": 789900
    },
    {
      "time": "2025-09-23",
      "open": 471.3599853515625,
      "high": 474.1600036621094,
      "low": 468.7799987792969,
      "close": 470.7200012207031,
      "volume": 1067100
    },
    {
      "time": "2025-09-24",
      "open": 468.7200012207031,
      "high": 471.1000061035156,
      "low": 455,
      "close": 455.1300048828125,
      "volume": 957500
    },
    {
      "time": "2025-09-25",
      "open": 456.010009765625,
      "high": 457.8299865722656,
      "low": 454.32000732421875,
      "close": 455.7300109863281,
      "volume": 776700
    },
    {
      "time": "2025-09-26",
      "open": 457.3599853515625,
      "high": 458.6400146484375,
      "low": 454.42999267578125,
      "close": 456.5199890136719,
      "volume": 551700
    },
    {
      "time": "2025-09-29",
      "open": 458.75,
      "high": 459.6600036621094,
      "low": 452.9200134277344,
      "close": 454.17999267578125,
      "volume": 760400
    },
    {
      "time": "2025-09-30",
      "open": 453.2099914550781,
      "high": 458.010009765625,
      "low": 453.2099914550781,
      "close": 457.2900085449219,
      "volume": 708000
    },
    {
      "time": "2025-10-01",
      "open": 454.82000732421875,
      "high": 458.30999755859375,
      "low": 453.1600036621094,
      "close": 456.92999267578125,
      "volume": 731600
    },
    {
      "time": "2025-10-02",
      "open": 454.2099914550781,
      "high": 454.3599853515625,
      "low": 447.6600036621094,
      "close": 448.0299987792969,
      "volume": 723900
    },
    {
      "time": "2025-10-03",
      "open": 448.25,
      "high": 458.9100036621094,
      "low": 447.9800109863281,
      "close": 452.8999938964844,
      "volume": 583900
    },
    {
      "time": "2025-10-06",
      "open": 454.7900085449219,
      "high": 458.4200134277344,
      "low": 453.04998779296875,
      "close": 457.1300048828125,
      "volume": 610300
    },
    {
      "time": "2025-10-07",
      "open": 457.6499938964844,
      "high": 459.010009765625,
      "low": 453.9599914550781,
      "close": 458.5,
      "volume": 659700
    },
    {
      "time": "2025-10-08",
      "open": 459.44000244140625,
      "high": 465.45001220703125,
      "low": 458.6099853515625,
      "close": 462.260009765625,
      "volume": 804400
    },
    {
      "time": "2025-10-09",
      "open": 462.2699890136719,
      "high": 462.2699890136719,
      "low": 455.3399963378906,
      "close": 457.6300048828125,
      "volume": 538000
    },
    {
      "time": "2025-10-10",
      "open": 460.4200134277344,
      "high": 462,
      "low": 455.3399963378906,
      "close": 456.29998779296875,
      "volume": 831400
    },
    {
      "time": "2025-10-13",
      "open": 457.32000732421875,
      "high": 459.69000244140625,
      "low": 454.7699890136719,
      "close": 456.25,
      "volume": 487400
    },
    {
      "time": "2025-10-14",
      "open": 458.92999267578125,
      "high": 464.3500061035156,
      "low": 457.07000732421875,
      "close": 460.6199951171875,
      "volume": 597700
    },
    {
      "time": "2025-10-15",
      "open": 461.239990234375,
      "high": 462.0899963378906,
      "low": 437.70001220703125,
      "close": 438.94000244140625,
      "volume": 1281600
    },
    {
      "time": "2025-10-16",
      "open": 439.8599853515625,
      "high": 441.1600036621094,
      "low": 434.4700012207031,
      "close": 437.2099914550781,
      "volume": 829100
    },
    {
      "time": "2025-10-17",
      "open": 437.4100036621094,
      "high": 445.739990234375,
      "low": 437.2699890136719,
      "close": 445,
      "volume": 540000
    },
    {
      "time": "2025-10-20",
      "open": 445,
      "high": 448.8399963378906,
      "low": 444.70001220703125,
      "close": 448.44000244140625,
      "volume": 410700
    },
    {
      "time": "2025-10-21",
      "open": 450.2900085449219,
      "high": 452.25,
      "low": 446.94000244140625,
      "close": 448.1000061035156,
      "volume": 395500
    },
    {
      "time": "2025-10-22",
      "open": 447.010009765625,
      "high": 450.19000244140625,
      "low": 445.17999267578125,
      "close": 446.8599853515625,
      "volume": 528300
    },
    {
      "time": "2025-10-23",
      "open": 446.5299987792969,
      "high": 447.92999267578125,
      "low": 443.3999938964844,
      "close": 444.8299865722656,
      "volume": 773400
    },
    {
      "time": "2025-10-24",
      "open": 445.29998779296875,
      "high": 445.29998779296875,
      "low": 438.6199951171875,
      "close": 438.9800109863281,
      "volume": 1069900
    },
    {
      "time": "2025-10-27",
      "open": 439.54998779296875,
      "high": 444.239990234375,
      "low": 437.69000244140625,
      "close": 443.989990234375,
      "volume": 584900
    },
    {
      "time": "2025-10-28",
      "open": 441.010009765625,
      "high": 445.1199951171875,
      "low": 439.67999267578125,
      "close": 440.2099914550781,
      "volume": 520100
    },
    {
      "time": "2025-10-29",
      "open": 440.0299987792969,
      "high": 440.92999267578125,
      "low": 431.25,
      "close": 432.17999267578125,
      "volume": 710100
    },
    {
      "time": "2025-10-30",
      "open": 430.4800109863281,
      "high": 438.7099914550781,
      "low": 429.6700134277344,
      "close": 431.9800109863281,
      "volume": 1306300
    },
    {
      "time": "2025-10-31",
      "open": 419.6499938964844,
      "high": 419.6499938964844,
      "low": 404.8399963378906,
      "close": 406.7099914550781,
      "volume": 1961000
    },
    {
      "time": "2025-11-03",
      "open": 404.79998779296875,
      "high": 406.3900146484375,
      "low": 391.2099914550781,
      "close": 391.5,
      "volume": 2287300
    },
    {
      "time": "2025-11-04",
      "open": 391,
      "high": 396.04998779296875,
      "low": 389.010009765625,
      "close": 394.239990234375,
      "volume": 1841600
    },
    {
      "time": "2025-11-05",
      "open": 391,
      "high": 397.2099914550781,
      "low": 390.70001220703125,
      "close": 394.489990234375,
      "volume": 1885200
    },
    {
      "time": "2025-11-06",
      "open": 393,
      "high": 395.9100036621094,
      "low": 387.7699890136719,
      "close": 389.1000061035156,
      "volume": 1541900
    },
    {
      "time": "2025-11-07",
      "open": 388.19000244140625,
      "high": 394.6099853515625,
      "low": 388.1499938964844,
      "close": 390.75,
      "volume": 1057200
    },
    {
      "time": "2025-11-10",
      "open": 390.7300109863281,
      "high": 394.75,
      "low": 389.2699890136719,
      "close": 394,
      "volume": 1374400
    },
    {
      "time": "2025-11-11",
      "open": 393.7900085449219,
      "high": 394.67999267578125,
      "low": 390.5899963378906,
      "close": 391.9599914550781,
      "volume": 1175700
    },
    {
      "time": "2025-11-12",
      "open": 394.0299987792969,
      "high": 397.5400085449219,
      "low": 391.0400085449219,
      "close": 391.9700012207031,
      "volume": 1128000
    },
    {
      "time": "2025-11-13",
      "open": 390.7200012207031,
      "high": 391.54998779296875,
      "low": 382.0899963378906,
      "close": 383.3800048828125,
      "volume": 1341700
    },
    {
      "time": "2025-11-14",
      "open": 382.5,
      "high": 384.95001220703125,
      "low": 376.75,
      "close": 379.9800109863281,
      "volume": 2273800
    },
    {
      "time": "2025-11-17",
      "open": 379.4599914550781,
      "high": 381.489990234375,
      "low": 374.5299987792969,
      "close": 377.69000244140625,
      "volume": 1829500
    },
    {
      "time": "2025-11-18",
      "open": 377.2099914550781,
      "high": 379.4200134277344,
      "low": 371.55999755859375,
      "close": 372.3599853515625,
      "volume": 1599700
    },
    {
      "time": "2025-11-19",
      "open": 371.1600036621094,
      "high": 373.1400146484375,
      "low": 368.1700134277344,
      "close": 371.510009765625,
      "volume": 1231600
    },
    {
      "time": "2025-11-20",
      "open": 375.3800048828125,
      "high": 376.1600036621094,
      "low": 365.75,
      "close": 367.0400085449219,
      "volume": 1570100
    },
    {
      "time": "2025-11-21",
      "open": 367.9599914550781,
      "high": 372.3800048828125,
      "low": 366.4100036621094,
      "close": 368.989990234375,
      "volume": 2308500
    },
    {
      "time": "2025-11-24",
      "open": 368.3299865722656,
      "high": 369.5400085449219,
      "low": 365.3999938964844,
      "close": 368.3299865722656,
      "volume": 2580900
    },
    {
      "time": "2025-11-25",
      "open": 370.4100036621094,
      "high": 373.5299987792969,
      "low": 366.57000732421875,
      "close": 369.510009765625,
      "volume": 1883100
    },
    {
      "time": "2025-11-26",
      "open": 372.3999938964844,
      "high": 373.4200134277344,
      "low": 368.7300109863281,
      "close": 369.5,
      "volume": 1670200
    },
    {
      "time": "2025-11-28",
      "open": 370.1400146484375,
      "high": 371.9599914550781,
      "low": 365.42999267578125,
      "close": 369.67999267578125,
      "volume": 744100
    },
    {
      "time": "2025-12-01",
      "open": 369.67999267578125,
      "high": 375.3399963378906,
      "low": 368.20001220703125,
      "close": 373.3500061035156,
      "volume": 1756200
    },
    {
      "time": "2025-12-02",
      "open": 375.0799865722656,
      "high": 377.82000732421875,
      "low": 371.260009765625,
      "close": 377.55999755859375,
      "volume": 1711800
    },
    {
      "time": "2025-12-03",
      "open": 377.80999755859375,
      "high": 379.44000244140625,
      "low": 374.42999267578125,
      "close": 375.69000244140625,
      "volume": 2002800
    },
    {
      "time": "2025-12-04",
      "open": 375.3299865722656,
      "high": 377.489990234375,
      "low": 370.2699890136719,
      "close": 371.489990234375,
      "volume": 1423600
    },
    {
      "time": "2025-12-05",
      "open": 371.80999755859375,
      "high": 375.5299987792969,
      "low": 369.04998779296875,
      "close": 374.3900146484375,
      "volume": 1934900
    },
    {
      "time": "2025-12-08",
      "open": 372.5199890136719,
      "high": 373.3900146484375,
      "low": 369.3399963378906,
      "close": 371.4100036621094,
      "volume": 1082300
    },
    {
      "time": "2025-12-09",
      "open": 371.739990234375,
      "high": 374.94000244140625,
      "low": 369.2799987792969,
      "close": 371.3299865722656,
      "volume": 1617000
    },
    {
      "time": "2025-12-10",
      "open": 369.5799865722656,
      "high": 373.67999267578125,
      "low": 367.20001220703125,
      "close": 370.7300109863281,
      "volume": 1519200
    },
    {
      "time": "2025-12-11",
      "open": 374,
      "high": 376.0299987792969,
      "low": 366.4700012207031,
      "close": 368.04998779296875,
      "volume": 1007400
    },
    {
      "time": "2025-12-12",
      "open": 369.6199951171875,
      "high": 370.55999755859375,
      "low": 363.3699951171875,
      "close": 364.70001220703125,
      "volume": 1378400
    },
    {
      "time": "2025-12-15",
      "open": 363.8900146484375,
      "high": 365.5899963378906,
      "low": 361.32000732421875,
      "close": 364.8399963378906,
      "volume": 1654900
    },
    {
      "time": "2025-12-16",
      "open": 365.9800109863281,
      "high": 366.989990234375,
      "low": 359.3599853515625,
      "close": 363.8299865722656,
      "volume": 2013900
    },
    {
      "time": "2025-12-17",
      "open": 367.9700012207031,
      "high": 379.6099853515625,
      "low": 366.489990234375,
      "close": 374.489990234375,
      "volume": 2285100
    },
    {
      "time": "2025-12-18",
      "open": 374.489990234375,
      "high": 375.4599914550781,
      "low": 370.5,
      "close": 373.739990234375,
      "volume": 2204200
    },
    {
      "time": "2025-12-19",
      "open": 374.25,
      "high": 375,
      "low": 368.760009765625,
      "close": 369.9700012207031,
      "volume": 4330600
    },
    {
      "time": "2025-12-22",
      "open": 371.3299865722656,
      "high": 375.3900146484375,
      "low": 369.6600036621094,
      "close": 372.70001220703125,
      "volume": 1375100
    },
    {
      "time": "2025-12-23",
      "open": 373.80999755859375,
      "high": 380.1000061035156,
      "low": 372,
      "close": 378.3800048828125,
      "volume": 1035700
    },
    {
      "time": "2025-12-24",
      "open": 377.1300048828125,
      "high": 377.55999755859375,
      "low": 375.739990234375,
      "close": 376.4800109863281,
      "volume": 253400
    },
    {
      "time": "2025-12-26",
      "open": 375.9700012207031,
      "high": 377.8599853515625,
      "low": 375,
      "close": 377.0400085449219,
      "volume": 333300
    },
    {
      "time": "2025-12-29",
      "open": 377.5,
      "high": 379.2200012207031,
      "low": 375.1099853515625,
      "close": 377.2799987792969,
      "volume": 744000
    },
    {
      "time": "2025-12-30",
      "open": 376.5899963378906,
      "high": 384.8999938964844,
      "low": 375.1000061035156,
      "close": 383.94000244140625,
      "volume": 1533400
    },
    {
      "time": "2025-12-31",
      "open": 384.8599853515625,
      "high": 385.6099853515625,
      "low": 382.44000244140625,
      "close": 383.32000732421875,
      "volume": 1395000
    },
    {
      "time": "2026-01-02",
      "open": 383.32000732421875,
      "high": 384.20001220703125,
      "low": 380.0199890136719,
      "close": 381.0199890136719,
      "volume": 786000
    },
    {
      "time": "2026-01-05",
      "open": 383.8699951171875,
      "high": 387.6199951171875,
      "low": 381.2900085449219,
      "close": 382.67999267578125,
      "volume": 1094900
    },
    {
      "time": "2026-01-06",
      "open": 383.6600036621094,
      "high": 383.92999267578125,
      "low": 378.6700134277344,
      "close": 381.05999755859375,
      "volume": 1006600
    },
    {
      "time": "2026-01-07",
      "open": 383.54998779296875,
      "high": 383.6499938964844,
      "low": 377.2200012207031,
      "close": 377.489990234375,
      "volume": 841000
    },
    {
      "time": "2026-01-08",
      "open": 376.5,
      "high": 389.760009765625,
      "low": 376.5,
      "close": 381.8900146484375,
      "volume": 1236600
    },
    {
      "time": "2026-01-09",
      "open": 381.0199890136719,
      "high": 384.5299987792969,
      "low": 379.05999755859375,
      "close": 383.1400146484375,
      "volume": 1085000
    },
    {
      "time": "2026-01-12",
      "open": 382.5899963378906,
      "high": 386.739990234375,
      "low": 381.6600036621094,
      "close": 385.6400146484375,
      "volume": 996900
    },
    {
      "time": "2026-01-13",
      "open": 384.8399963378906,
      "high": 391.05999755859375,
      "low": 381.1000061035156,
      "close": 391,
      "volume": 1273100
    },
    {
      "time": "2026-01-14",
      "open": 389.989990234375,
      "high": 390.57000732421875,
      "low": 385.20001220703125,
      "close": 389.2300109863281,
      "volume": 1220600
    },
    {
      "time": "2026-01-15",
      "open": 391.5799865722656,
      "high": 396.69000244140625,
      "low": 389.989990234375,
      "close": 394.44000244140625,
      "volume": 1328900
    },
    {
      "time": "2026-01-16",
      "open": 393.2099914550781,
      "high": 402.9100036621094,
      "low": 392.010009765625,
      "close": 400.6099853515625,
      "volume": 2132100
    },
    {
      "time": "2026-01-20",
      "open": 397.8699951171875,
      "high": 403.2200012207031,
      "low": 390.6499938964844,
      "close": 391.0799865722656,
      "volume": 1815400
    },
    {
      "time": "2026-01-21",
      "open": 393.4200134277344,
      "high": 400.260009765625,
      "low": 392.8699951171875,
      "close": 394.95001220703125,
      "volume": 1192200
    },
    {
      "time": "2026-01-22",
      "open": 396.55999755859375,
      "high": 399.05999755859375,
      "low": 394.8399963378906,
      "close": 397.489990234375,
      "volume": 713500
    },
    {
      "time": "2026-01-23",
      "open": 396.8500061035156,
      "high": 402,
      "low": 394.739990234375,
      "close": 401.6600036621094,
      "volume": 795800
    },
    {
      "time": "2026-01-26",
      "open": 404.19000244140625,
      "high": 407.239990234375,
      "low": 398.92999267578125,
      "close": 401.07000732421875,
      "volume": 1207300
    },
    {
      "time": "2026-01-27",
      "open": 399.9800109863281,
      "high": 407.69000244140625,
      "low": 396.0400085449219,
      "close": 406.0799865722656,
      "volume": 1013800
    },
    {
      "time": "2026-01-28",
      "open": 408.1400146484375,
      "high": 410,
      "low": 401.1099853515625,
      "close": 405.0799865722656,
      "volume": 1249600
    },
    {
      "time": "2026-01-29",
      "open": 405.0799865722656,
      "high": 405.739990234375,
      "low": 396.0299987792969,
      "close": 403.1499938964844,
      "volume": 1089100
    },
    {
      "time": "2026-01-30",
      "open": 400.7300109863281,
      "high": 403.1000061035156,
      "low": 397.4800109863281,
      "close": 402.5400085449219,
      "volume": 957700
    },
    {
      "time": "2026-02-02",
      "open": 401.8500061035156,
      "high": 407.2099914550781,
      "low": 398.5799865722656,
      "close": 403.67999267578125,
      "volume": 1012600
    },
    {
      "time": "2026-02-03",
      "open": 401.70001220703125,
      "high": 409.70001220703125,
      "low": 400.75,
      "close": 409.4700012207031,
      "volume": 1255700
    },
    {
      "time": "2026-02-04",
      "open": 410.0799865722656,
      "high": 420,
      "low": 407.54998779296875,
      "close": 416.29998779296875,
      "volume": 1730500
    },
    {
      "time": "2026-02-05",
      "open": 414.8800048828125,
      "high": 419.05999755859375,
      "low": 412.1700134277344,
      "close": 417.1499938964844,
      "volume": 981900
    },
    {
      "time": "2026-02-06",
      "open": 421.1000061035156,
      "high": 422.2699890136719,
      "low": 412.239990234375,
      "close": 422.17999267578125,
      "volume": 1053100
    },
    {
      "time": "2026-02-09",
      "open": 420.75,
      "high": 423.4100036621094,
      "low": 418.1199951171875,
      "close": 422.5899963378906,
      "volume": 1153400
    },
    {
      "time": "2026-02-10",
      "open": 421.0299987792969,
      "high": 423.8399963378906,
      "low": 417.20001220703125,
      "close": 419.69000244140625,
      "volume": 1213100
    },
    {
      "time": "2026-02-11",
      "open": 419.54998779296875,
      "high": 423.80999755859375,
      "low": 417.2200012207031,
      "close": 421.1300048828125,
      "volume": 1123800
    },
    {
      "time": "2026-02-12",
      "open": 449.6099853515625,
      "high": 471.1700134277344,
      "low": 448.42999267578125,
      "close": 453.44000244140625,
      "volume": 2748600
    },
    {
      "time": "2026-02-13",
      "open": 453.42999267578125,
      "high": 462.79998779296875,
      "low": 448.32000732421875,
      "close": 461.760009765625,
      "volume": 1489300
    },
    {
      "time": "2026-02-17",
      "open": 464.760009765625,
      "high": 468.1000061035156,
      "low": 457.760009765625,
      "close": 457.760009765625,
      "volume": 1480500
    },
    {
      "time": "2026-02-18",
      "open": 455.80999755859375,
      "high": 458.94000244140625,
      "low": 448.4800109863281,
      "close": 451.6000061035156,
      "volume": 1053200
    },
    {
      "time": "2026-02-19",
      "open": 453.2699890136719,
      "high": 456.1600036621094,
      "low": 448.2099914550781,
      "close": 453.67999267578125,
      "volume": 738400
    },
    {
      "time": "2026-02-20",
      "open": 454.8599853515625,
      "high": 465.7699890136719,
      "low": 452.6300048828125,
      "close": 462.760009765625,
      "volume": 1444700
    },
    {
      "time": "2026-02-23",
      "open": 460.1000061035156,
      "high": 467.30999755859375,
      "low": 458.17999267578125,
      "close": 465.0299987792969,
      "volume": 1297700
    },
    {
      "time": "2026-02-24",
      "open": 465.8399963378906,
      "high": 471.6700134277344,
      "low": 460.70001220703125,
      "close": 470.8500061035156,
      "volume": 878600
    },
    {
      "time": "2026-02-25",
      "open": 471.5400085449219,
      "high": 474.19000244140625,
      "low": 464.2799987792969,
      "close": 471.3299865722656,
      "volume": 976600
    },
    {
      "time": "2026-02-26",
      "open": 473.2900085449219,
      "high": 473.4599914550781,
      "low": 468.8299865722656,
      "close": 471.95001220703125,
      "volume": 920300
    },
    {
      "time": "2026-02-27",
      "open": 472.9700012207031,
      "high": 482.3900146484375,
      "low": 470.45001220703125,
      "close": 482.260009765625,
      "volume": 1461100
    },
    {
      "time": "2026-03-02",
      "open": 485.44000244140625,
      "high": 490.239990234375,
      "low": 482,
      "close": 486.1099853515625,
      "volume": 1046800
    },
    {
      "time": "2026-03-03",
      "open": 481.1600036621094,
      "high": 485,
      "low": 475.7300109863281,
      "close": 480.2200012207031,
      "volume": 811400
    },
    {
      "time": "2026-03-04",
      "open": 479.010009765625,
      "high": 481.6199951171875,
      "low": 472.260009765625,
      "close": 478.2099914550781,
      "volume": 736500
    },
    {
      "time": "2026-03-05",
      "open": 474.4100036621094,
      "high": 475.32000732421875,
      "low": 466.42999267578125,
      "close": 467.1600036621094,
      "volume": 958300
    },
    {
      "time": "2026-03-06",
      "open": 465.30999755859375,
      "high": 466.75,
      "low": 457.7099914550781,
      "close": 460.760009765625,
      "volume": 880500
    },
    {
      "time": "2026-03-09",
      "open": 457.5,
      "high": 458.9100036621094,
      "low": 452.8900146484375,
      "close": 458.0299987792969,
      "volume": 1268900
    },
    {
      "time": "2026-03-10",
      "open": 457.1300048828125,
      "high": 466.0299987792969,
      "low": 455.9800109863281,
      "close": 464.1099853515625,
      "volume": 1111500
    },
    {
      "time": "2026-03-11",
      "open": 462.6000061035156,
      "high": 465.1700134277344,
      "low": 458.8800048828125,
      "close": 462.55999755859375,
      "volume": 1013800
    },
    {
      "time": "2026-03-12",
      "open": 462.67999267578125,
      "high": 468.4200134277344,
      "low": 458.7099914550781,
      "close": 462.6300048828125,
      "volume": 1039900
    },
    {
      "time": "2026-03-13",
      "open": 465.760009765625,
      "high": 476.7200012207031,
      "low": 465.760009765625,
      "close": 473.1199951171875,
      "volume": 1537200
    },
    {
      "time": "2026-03-16",
      "open": 473.7300109863281,
      "high": 477.1700134277344,
      "low": 470.1600036621094,
      "close": 470.7900085449219,
      "volume": 1025400
    },
    {
      "time": "2026-03-17",
      "open": 471.4599914550781,
      "high": 473.1199951171875,
      "low": 466.6199951171875,
      "close": 469.0899963378906,
      "volume": 790800
    },
    {
      "time": "2026-03-18",
      "open": 467.489990234375,
      "high": 472.3800048828125,
      "low": 465.4100036621094,
      "close": 467.2799987792969,
      "volume": 1256000
    },
    {
      "time": "2026-03-19",
      "open": 465.3999938964844,
      "high": 469.92999267578125,
      "low": 458.5899963378906,
      "close": 459.1600036621094,
      "volume": 1334000
    },
    {
      "time": "2026-03-20",
      "open": 459.0899963378906,
      "high": 460.9800109863281,
      "low": 450.79998779296875,
      "close": 452.3500061035156,
      "volume": 2054700
    },
    {
      "time": "2026-03-23",
      "open": 457.3299865722656,
      "high": 461.8599853515625,
      "low": 454.2900085449219,
      "close": 456.6400146484375,
      "volume": 1036100
    },
    {
      "time": "2026-03-24",
      "open": 454.6400146484375,
      "high": 459.05999755859375,
      "low": 451.510009765625,
      "close": 454.75,
      "volume": 1130400
    },
    {
      "time": "2026-03-25",
      "open": 456.2099914550781,
      "high": 457.55999755859375,
      "low": 438.3299865722656,
      "close": 451.010009765625,
      "volume": 1201300
    },
    {
      "time": "2026-03-26",
      "open": 448.0299987792969,
      "high": 454.1700134277344,
      "low": 447.6600036621094,
      "close": 450.010009765625,
      "volume": 1002500
    },
    {
      "time": "2026-03-27",
      "open": 450,
      "high": 450.75,
      "low": 430.4200134277344,
      "close": 438.32000732421875,
      "volume": 1176700
    },
    {
      "time": "2026-03-30",
      "open": 441.7200012207031,
      "high": 441.7200012207031,
      "low": 425.3800048828125,
      "close": 426.7799987792969,
      "volume": 915900
    },
    {
      "time": "2026-03-31",
      "open": 430,
      "high": 435.6099853515625,
      "low": 424.9800109863281,
      "close": 433.9700012207031,
      "volume": 1022000
    },
    {
      "time": "2026-04-01",
      "open": 432.2099914550781,
      "high": 437.5799865722656,
      "low": 430.07000732421875,
      "close": 434.1300048828125,
      "volume": 852300
    },
    {
      "time": "2026-04-02",
      "open": 431.9200134277344,
      "high": 440.04998779296875,
      "low": 430.3599853515625,
      "close": 438.9599914550781,
      "volume": 845200
    },
    {
      "time": "2026-04-06",
      "open": 438.989990234375,
      "high": 442.8900146484375,
      "low": 437.989990234375,
      "close": 441.3900146484375,
      "volume": 629800
    },
    {
      "time": "2026-04-07",
      "open": 440.9800109863281,
      "high": 445.57000732421875,
      "low": 439.1099853515625,
      "close": 442.45001220703125,
      "volume": 528700
    },
    {
      "time": "2026-04-08",
      "open": 446.2300109863281,
      "high": 448.5400085449219,
      "low": 443.3599853515625,
      "close": 447.7300109863281,
      "volume": 868000
    },
    {
      "time": "2026-04-09",
      "open": 445.80999755859375,
      "high": 446.45001220703125,
      "low": 438.25,
      "close": 442.5,
      "volume": 758700
    },
    {
      "time": "2026-04-10",
      "open": 441.2799987792969,
      "high": 442.2300109863281,
      "low": 432.94000244140625,
      "close": 433.69000244140625,
      "volume": 843800
    },
    {
      "time": "2026-04-13",
      "open": 434.25,
      "high": 439.9100036621094,
      "low": 433.010009765625,
      "close": 439.9100036621094,
      "volume": 739500
    },
    {
      "time": "2026-04-14",
      "open": 438.0899963378906,
      "high": 442.9100036621094,
      "low": 435.6499938964844,
      "close": 440.0799865722656,
      "volume": 749900
    },
    {
      "time": "2026-04-15",
      "open": 438.7799987792969,
      "high": 442.45001220703125,
      "low": 436.7900085449219,
      "close": 440.2099914550781,
      "volume": 714200
    },
    {
      "time": "2026-04-16",
      "open": 441,
      "high": 444.739990234375,
      "low": 439.1300048828125,
      "close": 444.4599914550781,
      "volume": 693600
    },
    {
      "time": "2026-04-17",
      "open": 443.69000244140625,
      "high": 445.8599853515625,
      "low": 440.5299987792969,
      "close": 441.9599914550781,
      "volume": 1423800
    },
    {
      "time": "2026-04-20",
      "open": 444.44000244140625,
      "high": 450,
      "low": 444.44000244140625,
      "close": 446.9200134277344,
      "volume": 841200
    },
    {
      "time": "2026-04-21",
      "open": 449.8599853515625,
      "high": 449.8599853515625,
      "low": 442.4700012207031,
      "close": 445.4800109863281,
      "volume": 825000
    },
    {
      "time": "2026-04-22",
      "open": 444.4700012207031,
      "high": 448.55999755859375,
      "low": 439.0199890136719,
      "close": 441.6600036621094,
      "volume": 764200
    },
    {
      "time": "2026-04-23",
      "open": 442.9700012207031,
      "high": 444.8299865722656,
      "low": 440.0400085449219,
      "close": 443.1700134277344,
      "volume": 704400
    },
    {
      "time": "2026-04-24",
      "open": 441.32000732421875,
      "high": 444.5899963378906,
      "low": 436.9800109863281,
      "close": 438.260009765625,
      "volume": 674900
    },
    {
      "time": "2026-04-27",
      "open": 434.92999267578125,
      "high": 437.19000244140625,
      "low": 431.1000061035156,
      "close": 431.6000061035156,
      "volume": 864100
    },
    {
      "time": "2026-04-28",
      "open": 432.3900146484375,
      "high": 435.6099853515625,
      "low": 430.4800109863281,
      "close": 434.739990234375,
      "volume": 882600
    },
    {
      "time": "2026-04-29",
      "open": 434.57000732421875,
      "high": 437.1300048828125,
      "low": 424.04998779296875,
      "close": 429.2300109863281,
      "volume": 922800
    },
    {
      "time": "2026-04-30",
      "open": 430.2200012207031,
      "high": 440.82000732421875,
      "low": 428.32000732421875,
      "close": 439.0299987792969,
      "volume": 1155600
    },
    {
      "time": "2026-05-01",
      "open": 440.989990234375,
      "high": 441.95001220703125,
      "low": 435.8800048828125,
      "close": 435.8999938964844,
      "volume": 618100
    },
    {
      "time": "2026-05-04",
      "open": 434.6499938964844,
      "high": 440.8900146484375,
      "low": 433.5,
      "close": 437.5899963378906,
      "volume": 746300
    },
    {
      "time": "2026-05-05",
      "open": 437.989990234375,
      "high": 444.239990234375,
      "low": 436.0299987792969,
      "close": 438,
      "volume": 851700
    },
    {
      "time": "2026-05-06",
      "open": 435.010009765625,
      "high": 436.9100036621094,
      "low": 426.70001220703125,
      "close": 433.6600036621094,
      "volume": 1441400
    },
    {
      "time": "2026-05-07",
      "open": 430.95001220703125,
      "high": 435.94000244140625,
      "low": 429.7799987792969,
      "close": 433.20001220703125,
      "volume": 1121000
    },
    {
      "time": "2026-05-08",
      "open": 417,
      "high": 424.3999938964844,
      "low": 381.25,
      "close": 383.989990234375,
      "volume": 3101300
    },
    {
      "time": "2026-05-11",
      "open": 389.3399963378906,
      "high": 399.6000061035156,
      "low": 388.6000061035156,
      "close": 392.1700134277344,
      "volume": 2008800
    },
    {
      "time": "2026-05-12",
      "open": 396.1000061035156,
      "high": 400.2699890136719,
      "low": 390.8999938964844,
      "close": 391.3900146484375,
      "volume": 1663400
    },
    {
      "time": "2026-05-13",
      "open": 390.8999938964844,
      "high": 400.1400146484375,
      "low": 386.7900085449219,
      "close": 397.8900146484375,
      "volume": 1368500
    },
    {
      "time": "2026-05-14",
      "open": 402,
      "high": 403.510009765625,
      "low": 392.3500061035156,
      "close": 399.3299865722656,
      "volume": 974900
    },
    {
      "time": "2026-05-15",
      "open": 396.79998779296875,
      "high": 400.0799865722656,
      "low": 391.30999755859375,
      "close": 393.2799987792969,
      "volume": 1176600
    },
    {
      "time": "2026-05-18",
      "open": 397.3500061035156,
      "high": 411.010009765625,
      "low": 395.20001220703125,
      "close": 410.2699890136719,
      "volume": 1971100
    },
    {
      "time": "2026-05-19",
      "open": 409.9800109863281,
      "high": 411.69000244140625,
      "low": 398.19000244140625,
      "close": 398.7300109863281,
      "volume": 1091000
    },
    {
      "time": "2026-05-20",
      "open": 398.05999755859375,
      "high": 403.7699890136719,
      "low": 392.4599914550781,
      "close": 395.9200134277344,
      "volume": 1260000
    },
    {
      "time": "2026-05-21",
      "open": 393.7799987792969,
      "high": 400.9599914550781,
      "low": 390.79998779296875,
      "close": 400.239990234375,
      "volume": 1589700
    },
    {
      "time": "2026-05-22",
      "open": 402.3699951171875,
      "high": 407.0899963378906,
      "low": 399.8500061035156,
      "close": 404.0799865722656,
      "volume": 957100
    },
    {
      "time": "2026-05-26",
      "open": 403.04998779296875,
      "high": 413.4100036621094,
      "low": 401.0400085449219,
      "close": 410.4800109863281,
      "volume": 1354800
    },
    {
      "time": "2026-05-27",
      "open": 410.3900146484375,
      "high": 413.0799865722656,
      "low": 407.55999755859375,
      "close": 408.7099914550781,
      "volume": 705000
    },
    {
      "time": "2026-05-28",
      "open": 408.7799987792969,
      "high": 416.54998779296875,
      "low": 405.1300048828125,
      "close": 411.5400085449219,
      "volume": 1141300
    },
    {
      "time": "2026-05-29",
      "open": 409.7200012207031,
      "high": 411.3999938964844,
      "low": 401.8500061035156,
      "close": 403.2799987792969,
      "volume": 2105500
    },
    {
      "time": "2026-06-01",
      "open": 407,
      "high": 415.55999755859375,
      "low": 405.20001220703125,
      "close": 411.5799865722656,
      "volume": 1067100
    },
    {
      "time": "2026-06-02",
      "open": 414.57000732421875,
      "high": 417.010009765625,
      "low": 406,
      "close": 415.4200134277344,
      "volume": 888400
    },
    {
      "time": "2026-06-03",
      "open": 413.45001220703125,
      "high": 416.2099914550781,
      "low": 408.2699890136719,
      "close": 408.3900146484375,
      "volume": 922000
    },
    {
      "time": "2026-06-04",
      "open": 412.7799987792969,
      "high": 416.3399963378906,
      "low": 410.0799865722656,
      "close": 410.7200012207031,
      "volume": 783600
    },
    {
      "time": "2026-06-05",
      "open": 411.2300109863281,
      "high": 412.8999938964844,
      "low": 407.45001220703125,
      "close": 410.3399963378906,
      "volume": 910400
    },
    {
      "time": "2026-06-08",
      "open": 408.70001220703125,
      "high": 410.07000732421875,
      "low": 401.6199951171875,
      "close": 406.79998779296875,
      "volume": 1165600
    },
    {
      "time": "2026-06-09",
      "open": 405.7300109863281,
      "high": 415.6099853515625,
      "low": 403.6600036621094,
      "close": 414.07000732421875,
      "volume": 1087000
    },
    {
      "time": "2026-06-10",
      "open": 415,
      "high": 418.9700012207031,
      "low": 411.6199951171875,
      "close": 411.6400146484375,
      "volume": 1089200
    },
    {
      "time": "2026-06-11",
      "open": 411.44000244140625,
      "high": 413.989990234375,
      "low": 403.989990234375,
      "close": 410.3500061035156,
      "volume": 994400
    },
    {
      "time": "2026-06-12",
      "open": 413.1300048828125,
      "high": 413.8299865722656,
      "low": 407.7699890136719,
      "close": 412.25,
      "volume": 602500
    },
    {
      "time": "2026-06-15",
      "open": 412.989990234375,
      "high": 415,
      "low": 408.2900085449219,
      "close": 411.7200012207031,
      "volume": 1345300
    },
    {
      "time": "2026-06-16",
      "open": 410.6700134277344,
      "high": 416.4599914550781,
      "low": 401.9700012207031,
      "close": 404.92999267578125,
      "volume": 1025400
    },
    {
      "time": "2026-06-17",
      "open": 403.2900085449219,
      "high": 407.2099914550781,
      "low": 397.5,
      "close": 400.70001220703125,
      "volume": 1339200
    },
    {
      "time": "2026-06-18",
      "open": 400.6000061035156,
      "high": 400.6000061035156,
      "low": 392.4200134277344,
      "close": 395.1700134277344,
      "volume": 2444900
    },
    {
      "time": "2026-06-22",
      "open": 397.0299987792969,
      "high": 401.2300109863281,
      "low": 390.6099853515625,
      "close": 392.2300109863281,
      "volume": 1512600
    },
    {
      "time": "2026-06-23",
      "open": 391.79998779296875,
      "high": 395.80999755859375,
      "low": 389.4100036621094,
      "close": 389.44000244140625,
      "volume": 966600
    },
    {
      "time": "2026-06-24",
      "open": 390.29998779296875,
      "high": 403.4599914550781,
      "low": 389.0199890136719,
      "close": 400.6000061035156,
      "volume": 1204400
    },
    {
      "time": "2026-06-25",
      "open": 398.9800109863281,
      "high": 408.79998779296875,
      "low": 396.6600036621094,
      "close": 397.010009765625,
      "volume": 1080900
    },
    {
      "time": "2026-06-26",
      "open": 396.3900146484375,
      "high": 403.6400146484375,
      "low": 395.0899963378906,
      "close": 402.8900146484375,
      "volume": 1304200
    },
    {
      "time": "2026-06-29",
      "open": 403.0199890136719,
      "high": 417,
      "low": 401.1499938964844,
      "close": 412.6000061035156,
      "volume": 1329200
    },
    {
      "time": "2026-06-30",
      "open": 411.4100036621094,
      "high": 418.989990234375,
      "low": 408.0799865722656,
      "close": 415.2900085449219,
      "volume": 1459200
    },
    {
      "time": "2026-07-01",
      "open": 414.3500061035156,
      "high": 422.5400085449219,
      "low": 413.5,
      "close": 418.94000244140625,
      "volume": 948400
    },
    {
      "time": "2026-07-02",
      "open": 422.0799865722656,
      "high": 424.489990234375,
      "low": 419.1000061035156,
      "close": 422.6600036621094,
      "volume": 549700
    },
    {
      "time": "2026-07-06",
      "open": 419.5,
      "high": 425.9200134277344,
      "low": 417.04998779296875,
      "close": 422.8299865722656,
      "volume": 729100
    },
    {
      "time": "2026-07-07",
      "open": 428.3800048828125,
      "high": 432,
      "low": 423.9700012207031,
      "close": 424.2099914550781,
      "volume": 1026500
    },
    {
      "time": "2026-07-08",
      "open": 422.8399963378906,
      "high": 425.0799865722656,
      "low": 414.5,
      "close": 420.5400085449219,
      "volume": 1035400
    },
    {
      "time": "2026-07-09",
      "open": 422.3800048828125,
      "high": 424.54998779296875,
      "low": 412.1600036621094,
      "close": 417.2099914550781,
      "volume": 965000
    },
    {
      "time": "2026-07-10",
      "open": 417.2200012207031,
      "high": 425.1700134277344,
      "low": 413.8399963378906,
      "close": 422.8800048828125,
      "volume": 631400
    },
    {
      "time": "2026-07-13",
      "open": 424.2300109863281,
      "high": 427.3500061035156,
      "low": 417.1499938964844,
      "close": 418.05999755859375,
      "volume": 734000
    },
    {
      "time": "2026-07-14",
      "open": 414.6700134277344,
      "high": 417.1199951171875,
      "low": 412.42999267578125,
      "close": 413.7099914550781,
      "volume": 765400
    },
    {
      "time": "2026-07-15",
      "open": 412.95001220703125,
      "high": 413.2099914550781,
      "low": 406.3900146484375,
      "close": 407.17999267578125,
      "volume": 634400
    },
    {
      "time": "2026-07-16",
      "open": 407.1000061035156,
      "high": 414.260009765625,
      "low": 405.4599914550781,
      "close": 414.19000244140625,
      "volume": 778600
    },
    {
      "time": "2026-07-17",
      "open": 412.20001220703125,
      "high": 420.6499938964844,
      "low": 411.32000732421875,
      "close": 413.30999755859375,
      "volume": 1849800
    },
    {
      "time": "2026-07-20",
      "open": 418.2699890136719,
      "high": 422.2200012207031,
      "low": 409.5799865722656,
      "close": 410.42999267578125,
      "volume": 756100
    },
    {
      "time": "2026-07-21",
      "open": 410.3800048828125,
      "high": 411.3900146484375,
      "low": 401.5799865722656,
      "close": 406.2799987792969,
      "volume": 820600
    },
    {
      "time": "2026-07-22",
      "open": 407.8599853515625,
      "high": 409.0899963378906,
      "low": 402.19000244140625,
      "close": 404.3299865722656,
      "volume": 532600
    },
    {
      "time": "2026-07-23",
      "open": 402.4100036621094,
      "high": 408.9599914550781,
      "low": 402.4100036621094,
      "close": 407.0199890136719,
      "volume": 721200
    },
    {
      "time": "2026-07-24",
      "open": 406.7099914550781,
      "high": 418.70001220703125,
      "low": 404.2349853515625,
      "close": 417.8299865722656,
      "volume": 592785
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 461.2293994140625
    },
    {
      "time": "2025-10-06",
      "value": 461.81199951171874
    },
    {
      "time": "2025-10-07",
      "value": 462.3825994873047
    },
    {
      "time": "2025-10-08",
      "value": 462.94879943847656
    },
    {
      "time": "2025-10-09",
      "value": 463.37999938964845
    },
    {
      "time": "2025-10-10",
      "value": 463.72639892578127
    },
    {
      "time": "2025-10-13",
      "value": 464.1171990966797
    },
    {
      "time": "2025-10-14",
      "value": 464.5301989746094
    },
    {
      "time": "2025-10-15",
      "value": 464.6279992675781
    },
    {
      "time": "2025-10-16",
      "value": 464.52979919433596
    },
    {
      "time": "2025-10-17",
      "value": 464.5277990722656
    },
    {
      "time": "2025-10-20",
      "value": 464.42839904785154
    },
    {
      "time": "2025-10-21",
      "value": 464.1715991210938
    },
    {
      "time": "2025-10-22",
      "value": 463.6847985839844
    },
    {
      "time": "2025-10-23",
      "value": 463.1773980712891
    },
    {
      "time": "2025-10-24",
      "value": 462.72479858398435
    },
    {
      "time": "2025-10-27",
      "value": 462.3983984375
    },
    {
      "time": "2025-10-28",
      "value": 461.97899841308595
    },
    {
      "time": "2025-10-29",
      "value": 461.4143981933594
    },
    {
      "time": "2025-10-30",
      "value": 460.8113983154297
    },
    {
      "time": "2025-10-31",
      "value": 459.69699829101563
    },
    {
      "time": "2025-11-03",
      "value": 458.28879821777343
    },
    {
      "time": "2025-11-04",
      "value": 456.95999816894533
    },
    {
      "time": "2025-11-05",
      "value": 455.7373980712891
    },
    {
      "time": "2025-11-06",
      "value": 454.2311981201172
    },
    {
      "time": "2025-11-07",
      "value": 452.6441979980469
    },
    {
      "time": "2025-11-10",
      "value": 451.0749981689453
    },
    {
      "time": "2025-11-11",
      "value": 449.3341979980469
    },
    {
      "time": "2025-11-12",
      "value": 447.6903979492188
    },
    {
      "time": "2025-11-13",
      "value": 445.78559814453126
    },
    {
      "time": "2025-11-14",
      "value": 443.80559814453125
    },
    {
      "time": "2025-11-17",
      "value": 441.7919982910156
    },
    {
      "time": "2025-11-18",
      "value": 439.68059814453125
    },
    {
      "time": "2025-11-19",
      "value": 437.47679809570315
    },
    {
      "time": "2025-11-20",
      "value": 435.0115985107422
    },
    {
      "time": "2025-11-21",
      "value": 432.75719848632815
    },
    {
      "time": "2025-11-24",
      "value": 430.47519836425784
    },
    {
      "time": "2025-11-25",
      "value": 428.3285986328125
    },
    {
      "time": "2025-11-26",
      "value": 426.1615985107422
    },
    {
      "time": "2025-11-28",
      "value": 424.06419860839844
    },
    {
      "time": "2025-12-01",
      "value": 422.0069989013672
    },
    {
      "time": "2025-12-02",
      "value": 420.128798828125
    },
    {
      "time": "2025-12-03",
      "value": 418.22819885253904
    },
    {
      "time": "2025-12-04",
      "value": 416.55539855957034
    },
    {
      "time": "2025-12-05",
      "value": 414.9285986328125
    },
    {
      "time": "2025-12-08",
      "value": 413.22639892578127
    },
    {
      "time": "2025-12-09",
      "value": 411.56939880371095
    },
    {
      "time": "2025-12-10",
      "value": 409.83819885253905
    },
    {
      "time": "2025-12-11",
      "value": 408.0605987548828
    },
    {
      "time": "2025-12-12",
      "value": 406.3939990234375
    },
    {
      "time": "2025-12-15",
      "value": 404.63279907226564
    },
    {
      "time": "2025-12-16",
      "value": 402.7667987060547
    },
    {
      "time": "2025-12-17",
      "value": 401.0865985107422
    },
    {
      "time": "2025-12-18",
      "value": 399.3161981201172
    },
    {
      "time": "2025-12-19",
      "value": 397.562998046875
    },
    {
      "time": "2025-12-22",
      "value": 395.89099853515626
    },
    {
      "time": "2025-12-23",
      "value": 394.3335986328125
    },
    {
      "time": "2025-12-24",
      "value": 392.65079895019534
    },
    {
      "time": "2025-12-26",
      "value": 391.4127990722656
    },
    {
      "time": "2025-12-29",
      "value": 390.21419921875
    },
    {
      "time": "2025-12-30",
      "value": 388.9929992675781
    },
    {
      "time": "2025-12-31",
      "value": 387.6905993652344
    },
    {
      "time": "2026-01-02",
      "value": 386.3489990234375
    },
    {
      "time": "2026-01-05",
      "value": 385.0653991699219
    },
    {
      "time": "2026-01-06",
      "value": 383.7899993896484
    },
    {
      "time": "2026-01-07",
      "value": 382.56019897460936
    },
    {
      "time": "2026-01-08",
      "value": 381.3181994628906
    },
    {
      "time": "2026-01-09",
      "value": 380.17679992675784
    },
    {
      "time": "2026-01-12",
      "value": 379.2460003662109
    },
    {
      "time": "2026-01-13",
      "value": 378.42640014648435
    },
    {
      "time": "2026-01-14",
      "value": 378.07680053710936
    },
    {
      "time": "2026-01-15",
      "value": 378.1356005859375
    },
    {
      "time": "2026-01-16",
      "value": 378.26300048828125
    },
    {
      "time": "2026-01-20",
      "value": 378.1948004150391
    },
    {
      "time": "2026-01-21",
      "value": 378.3118005371094
    },
    {
      "time": "2026-01-22",
      "value": 378.44660034179685
    },
    {
      "time": "2026-01-23",
      "value": 378.59980041503906
    },
    {
      "time": "2026-01-26",
      "value": 378.78200073242186
    },
    {
      "time": "2026-01-27",
      "value": 379.06420043945315
    },
    {
      "time": "2026-01-28",
      "value": 379.4982000732422
    },
    {
      "time": "2026-01-29",
      "value": 379.9615997314453
    },
    {
      "time": "2026-01-30",
      "value": 380.45859985351564
    },
    {
      "time": "2026-02-02",
      "value": 381.085
    },
    {
      "time": "2026-02-03",
      "value": 381.84419982910157
    },
    {
      "time": "2026-02-04",
      "value": 382.8293994140625
    },
    {
      "time": "2026-02-05",
      "value": 383.7925994873047
    },
    {
      "time": "2026-02-06",
      "value": 384.869599609375
    },
    {
      "time": "2026-02-09",
      "value": 385.9311993408203
    },
    {
      "time": "2026-02-10",
      "value": 386.93499938964845
    },
    {
      "time": "2026-02-11",
      "value": 387.96399963378906
    },
    {
      "time": "2026-02-12",
      "value": 389.56579956054685
    },
    {
      "time": "2026-02-13",
      "value": 391.2497998046875
    },
    {
      "time": "2026-02-17",
      "value": 392.89119995117187
    },
    {
      "time": "2026-02-18",
      "value": 394.4934002685547
    },
    {
      "time": "2026-02-19",
      "value": 396.0791998291016
    },
    {
      "time": "2026-02-20",
      "value": 397.90619995117186
    },
    {
      "time": "2026-02-23",
      "value": 399.7802001953125
    },
    {
      "time": "2026-02-24",
      "value": 401.78260009765626
    },
    {
      "time": "2026-02-25",
      "value": 403.8482000732422
    },
    {
      "time": "2026-02-26",
      "value": 405.9932000732422
    },
    {
      "time": "2026-02-27",
      "value": 408.3416003417969
    },
    {
      "time": "2026-03-02",
      "value": 410.7872003173828
    },
    {
      "time": "2026-03-03",
      "value": 412.90180053710935
    },
    {
      "time": "2026-03-04",
      "value": 414.99120056152344
    },
    {
      "time": "2026-03-05",
      "value": 416.93500061035155
    },
    {
      "time": "2026-03-06",
      "value": 418.6962005615234
    },
    {
      "time": "2026-03-09",
      "value": 420.2892004394531
    },
    {
      "time": "2026-03-10",
      "value": 422.0417999267578
    },
    {
      "time": "2026-03-11",
      "value": 423.75219970703125
    },
    {
      "time": "2026-03-12",
      "value": 425.4591998291016
    },
    {
      "time": "2026-03-13",
      "value": 427.2427996826172
    },
    {
      "time": "2026-03-16",
      "value": 428.99219970703126
    },
    {
      "time": "2026-03-17",
      "value": 430.75359985351565
    },
    {
      "time": "2026-03-18",
      "value": 432.44559997558594
    },
    {
      "time": "2026-03-19",
      "value": 434.0076000976562
    },
    {
      "time": "2026-03-20",
      "value": 435.5048004150391
    },
    {
      "time": "2026-03-23",
      "value": 436.9998004150391
    },
    {
      "time": "2026-03-24",
      "value": 438.4320001220703
    },
    {
      "time": "2026-03-25",
      "value": 439.73940002441407
    },
    {
      "time": "2026-03-26",
      "value": 440.9196002197266
    },
    {
      "time": "2026-03-27",
      "value": 441.9014001464844
    },
    {
      "time": "2026-03-30",
      "value": 442.5482000732422
    },
    {
      "time": "2026-03-31",
      "value": 443.215400390625
    },
    {
      "time": "2026-04-01",
      "value": 444.07640075683594
    },
    {
      "time": "2026-04-02",
      "value": 444.9566003417969
    },
    {
      "time": "2026-04-06",
      "value": 445.8346008300781
    },
    {
      "time": "2026-04-07",
      "value": 446.65040100097656
    },
    {
      "time": "2026-04-08",
      "value": 447.58360107421873
    },
    {
      "time": "2026-04-09",
      "value": 448.31200134277344
    },
    {
      "time": "2026-04-10",
      "value": 448.88420166015624
    },
    {
      "time": "2026-04-13",
      "value": 449.61940185546877
    },
    {
      "time": "2026-04-14",
      "value": 450.3702014160156
    },
    {
      "time": "2026-04-15",
      "value": 451.1008013916016
    },
    {
      "time": "2026-04-16",
      "value": 451.80060119628905
    },
    {
      "time": "2026-04-17",
      "value": 452.31380126953127
    },
    {
      "time": "2026-04-20",
      "value": 452.90920166015627
    },
    {
      "time": "2026-04-21",
      "value": 453.37520202636716
    },
    {
      "time": "2026-04-22",
      "value": 453.75660217285156
    },
    {
      "time": "2026-04-23",
      "value": 454.2262023925781
    },
    {
      "time": "2026-04-24",
      "value": 454.56880249023436
    },
    {
      "time": "2026-04-27",
      "value": 454.1320025634766
    },
    {
      "time": "2026-04-28",
      "value": 453.59160217285154
    },
    {
      "time": "2026-04-29",
      "value": 453.0210021972656
    },
    {
      "time": "2026-04-30",
      "value": 452.76960205078126
    },
    {
      "time": "2026-05-01",
      "value": 452.4140020751953
    },
    {
      "time": "2026-05-04",
      "value": 451.9106018066406
    },
    {
      "time": "2026-05-05",
      "value": 451.3700018310547
    },
    {
      "time": "2026-05-06",
      "value": 450.6262017822266
    },
    {
      "time": "2026-05-07",
      "value": 449.86360229492186
    },
    {
      "time": "2026-05-08",
      "value": 448.1044018554687
    },
    {
      "time": "2026-05-11",
      "value": 446.30260192871094
    },
    {
      "time": "2026-05-12",
      "value": 444.40820251464845
    },
    {
      "time": "2026-05-13",
      "value": 442.7616027832031
    },
    {
      "time": "2026-05-14",
      "value": 441.1840026855469
    },
    {
      "time": "2026-05-15",
      "value": 439.70640258789064
    },
    {
      "time": "2026-05-18",
      "value": 438.69660217285156
    },
    {
      "time": "2026-05-19",
      "value": 437.5106024169922
    },
    {
      "time": "2026-05-20",
      "value": 436.1468029785156
    },
    {
      "time": "2026-05-21",
      "value": 434.90040283203126
    },
    {
      "time": "2026-05-22",
      "value": 433.7294024658203
    },
    {
      "time": "2026-05-26",
      "value": 432.47660278320313
    },
    {
      "time": "2026-05-27",
      "value": 431.23500244140627
    },
    {
      "time": "2026-05-28",
      "value": 430.08400268554686
    },
    {
      "time": "2026-05-29",
      "value": 428.8040026855469
    },
    {
      "time": "2026-06-01",
      "value": 427.85240234375
    },
    {
      "time": "2026-06-02",
      "value": 427.1138024902344
    },
    {
      "time": "2026-06-03",
      "value": 426.1488024902344
    },
    {
      "time": "2026-06-04",
      "value": 425.26820251464846
    },
    {
      "time": "2026-06-05",
      "value": 424.4548022460938
    },
    {
      "time": "2026-06-08",
      "value": 423.5906018066406
    },
    {
      "time": "2026-06-09",
      "value": 423.1056018066406
    },
    {
      "time": "2026-06-10",
      "value": 422.80280212402346
    },
    {
      "time": "2026-06-11",
      "value": 422.33040222167966
    },
    {
      "time": "2026-06-12",
      "value": 421.89280212402343
    },
    {
      "time": "2026-06-15",
      "value": 421.34800231933593
    },
    {
      "time": "2026-06-16",
      "value": 420.6188018798828
    },
    {
      "time": "2026-06-17",
      "value": 419.7838018798828
    },
    {
      "time": "2026-06-18",
      "value": 418.73260192871095
    },
    {
      "time": "2026-06-22",
      "value": 417.7272021484375
    },
    {
      "time": "2026-06-23",
      "value": 416.8422021484375
    },
    {
      "time": "2026-06-24",
      "value": 416.0560021972656
    },
    {
      "time": "2026-06-25",
      "value": 415.1946026611328
    },
    {
      "time": "2026-06-26",
      "value": 414.448203125
    },
    {
      "time": "2026-06-29",
      "value": 413.8110034179688
    },
    {
      "time": "2026-06-30",
      "value": 413.2776037597656
    },
    {
      "time": "2026-07-01",
      "value": 412.71800354003904
    },
    {
      "time": "2026-07-02",
      "value": 412.2616033935547
    },
    {
      "time": "2026-07-06",
      "value": 411.8850030517578
    },
    {
      "time": "2026-07-07",
      "value": 411.5058026123047
    },
    {
      "time": "2026-07-08",
      "value": 411.15140258789063
    },
    {
      "time": "2026-07-09",
      "value": 410.86360229492186
    },
    {
      "time": "2026-07-10",
      "value": 410.62640258789065
    },
    {
      "time": "2026-07-13",
      "value": 410.40300231933594
    },
    {
      "time": "2026-07-14",
      "value": 409.89660217285154
    },
    {
      "time": "2026-07-15",
      "value": 409.3222021484375
    },
    {
      "time": "2026-07-16",
      "value": 408.8542022705078
    },
    {
      "time": "2026-07-17",
      "value": 408.3604022216797
    },
    {
      "time": "2026-07-20",
      "value": 407.89580200195314
    },
    {
      "time": "2026-07-21",
      "value": 407.35740173339843
    },
    {
      "time": "2026-07-22",
      "value": 407.76420166015623
    },
    {
      "time": "2026-07-23",
      "value": 408.061201171875
    },
    {
      "time": "2026-07-24",
      "value": 408.5900006103516
    }
  ],
  "analysis": null
}