{
  "ok": true,
  "cached": false,
  "ticker": "NOVT",
  "price": 141.54,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-05-18",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "3 Reasons to Avoid NOVT and 1 Stock to Buy Instead",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/3-reasons-avoid-novt-1-191308562.html",
      "published": "2026-07-24"
    },
    {
      "title": "3 Russell 2000 Stocks We Find Risky",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/3-russell-2000-stocks-risky-043113063.html",
      "published": "2026-07-16"
    },
    {
      "title": "Novanta Inc. Announces Schedule of Second Quarter 2026 Earnings Release and Conference Call",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/novanta-inc-announces-schedule-second-210000271.html",
      "published": "2026-07-14"
    },
    {
      "title": "2 High-Flying Stocks Worth Investigating and 1 We Avoid",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/2-high-flying-stocks-worth-111624307.html",
      "published": "2026-07-02"
    },
    {
      "title": "The Bull Case For Novanta (NOVT) Could Change Following An Earnings-Driven Analyst Upgrade - Learn Why",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/bull-case-novanta-novt-could-130803627.html",
      "published": "2026-06-27"
    },
    {
      "title": "Novanta (NOVT) Upgraded to Buy: What Does It Mean for the Stock?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/novanta-novt-upgraded-buy-does-160003126.html",
      "published": "2026-06-25"
    },
    {
      "title": "Novanta to Present at the CJS Securities 26th Annual New Ideas Summer Conference on Thursday, July 9, 2026",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/technology/articles/novanta-present-cjs-securities-26th-210000962.html",
      "published": "2026-06-22"
    },
    {
      "title": "Novanta (NOVT) is a Great Momentum Stock: Should You Buy?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/novanta-novt-great-momentum-stock-160003482.html",
      "published": "2026-06-17"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 126.06999969482422,
      "high": 127.44000244140625,
      "low": 124.79000091552734,
      "close": 127.20999908447266,
      "volume": 170100
    },
    {
      "time": "2025-07-28",
      "open": 127.91000366210938,
      "high": 127.91000366210938,
      "low": 124.55000305175781,
      "close": 124.62999725341797,
      "volume": 282000
    },
    {
      "time": "2025-07-29",
      "open": 125.48999786376953,
      "high": 126.30000305175781,
      "low": 123.12000274658203,
      "close": 123.81999969482422,
      "volume": 198100
    },
    {
      "time": "2025-07-30",
      "open": 124.66999816894531,
      "high": 124.87999725341797,
      "low": 121.79000091552734,
      "close": 123.23999786376953,
      "volume": 322600
    },
    {
      "time": "2025-07-31",
      "open": 123.2300033569336,
      "high": 124.91999816894531,
      "low": 122.23999786376953,
      "close": 123.0199966430664,
      "volume": 233300
    },
    {
      "time": "2025-08-01",
      "open": 120.73999786376953,
      "high": 121.73999786376953,
      "low": 117.58000183105469,
      "close": 120.0999984741211,
      "volume": 334500
    },
    {
      "time": "2025-08-04",
      "open": 121.18000030517578,
      "high": 124.19000244140625,
      "low": 119.86000061035156,
      "close": 124.01000213623047,
      "volume": 376300
    },
    {
      "time": "2025-08-05",
      "open": 116.83999633789062,
      "high": 123.31999969482422,
      "low": 113.72000122070312,
      "close": 115.69999694824219,
      "volume": 1028500
    },
    {
      "time": "2025-08-06",
      "open": 115.20999908447266,
      "high": 117.05999755859375,
      "low": 113.37999725341797,
      "close": 113.73999786376953,
      "volume": 584200
    },
    {
      "time": "2025-08-07",
      "open": 115.16000366210938,
      "high": 115.5999984741211,
      "low": 112.19999694824219,
      "close": 113.7300033569336,
      "volume": 379000
    },
    {
      "time": "2025-08-08",
      "open": 114.1500015258789,
      "high": 116.04000091552734,
      "low": 113.55000305175781,
      "close": 115.66999816894531,
      "volume": 448200
    },
    {
      "time": "2025-08-11",
      "open": 115.51000213623047,
      "high": 115.93000030517578,
      "low": 112.44000244140625,
      "close": 113.13999938964844,
      "volume": 452800
    },
    {
      "time": "2025-08-12",
      "open": 114.41999816894531,
      "high": 121.27999877929688,
      "low": 113.87000274658203,
      "close": 121.19000244140625,
      "volume": 378400
    },
    {
      "time": "2025-08-13",
      "open": 122.4000015258789,
      "high": 125.88999938964844,
      "low": 120.93000030517578,
      "close": 124.87000274658203,
      "volume": 779200
    },
    {
      "time": "2025-08-14",
      "open": 123.11000061035156,
      "high": 123.70999908447266,
      "low": 118.11000061035156,
      "close": 118.16999816894531,
      "volume": 442800
    },
    {
      "time": "2025-08-15",
      "open": 118.62000274658203,
      "high": 119.27999877929688,
      "low": 114.87999725341797,
      "close": 114.97000122070312,
      "volume": 572500
    },
    {
      "time": "2025-08-18",
      "open": 115.62000274658203,
      "high": 120.61000061035156,
      "low": 115.62000274658203,
      "close": 120.2300033569336,
      "volume": 474900
    },
    {
      "time": "2025-08-19",
      "open": 120.76000213623047,
      "high": 122.16999816894531,
      "low": 119.2699966430664,
      "close": 120.18000030517578,
      "volume": 308200
    },
    {
      "time": "2025-08-20",
      "open": 119.54000091552734,
      "high": 119.62999725341797,
      "low": 114.95999908447266,
      "close": 115.1500015258789,
      "volume": 271200
    },
    {
      "time": "2025-08-21",
      "open": 114.16000366210938,
      "high": 116.23999786376953,
      "low": 113.8499984741211,
      "close": 115.58000183105469,
      "volume": 286600
    },
    {
      "time": "2025-08-22",
      "open": 116.77999877929688,
      "high": 123.22000122070312,
      "low": 116.54000091552734,
      "close": 122.97000122070312,
      "volume": 326600
    },
    {
      "time": "2025-08-25",
      "open": 121.91000366210938,
      "high": 122.51000213623047,
      "low": 118.5,
      "close": 118.7300033569336,
      "volume": 319600
    },
    {
      "time": "2025-08-26",
      "open": 119.16000366210938,
      "high": 119.87999725341797,
      "low": 117.1500015258789,
      "close": 117.97000122070312,
      "volume": 611800
    },
    {
      "time": "2025-08-27",
      "open": 117.11000061035156,
      "high": 118.04000091552734,
      "low": 116.3499984741211,
      "close": 117.62999725341797,
      "volume": 581200
    },
    {
      "time": "2025-08-28",
      "open": 118.5199966430664,
      "high": 119.1500015258789,
      "low": 116.98999786376953,
      "close": 118.06999969482422,
      "volume": 376800
    },
    {
      "time": "2025-08-29",
      "open": 118.05999755859375,
      "high": 118.44000244140625,
      "low": 115.48999786376953,
      "close": 116.41000366210938,
      "volume": 398900
    },
    {
      "time": "2025-09-02",
      "open": 114.94000244140625,
      "high": 116.4000015258789,
      "low": 111.6500015258789,
      "close": 112.08999633789062,
      "volume": 348700
    },
    {
      "time": "2025-09-03",
      "open": 111.69999694824219,
      "high": 112.66999816894531,
      "low": 109.54000091552734,
      "close": 112.58999633789062,
      "volume": 369100
    },
    {
      "time": "2025-09-04",
      "open": 112.8499984741211,
      "high": 115.3499984741211,
      "low": 111.7300033569336,
      "close": 115.3499984741211,
      "volume": 264600
    },
    {
      "time": "2025-09-05",
      "open": 116.41000366210938,
      "high": 118.12999725341797,
      "low": 115.2699966430664,
      "close": 116.0999984741211,
      "volume": 247300
    },
    {
      "time": "2025-09-08",
      "open": 116.18000030517578,
      "high": 116.18000030517578,
      "low": 113.02999877929688,
      "close": 115.56999969482422,
      "volume": 298800
    },
    {
      "time": "2025-09-09",
      "open": 115.56999969482422,
      "high": 115.56999969482422,
      "low": 114.20999908447266,
      "close": 115.16999816894531,
      "volume": 223900
    },
    {
      "time": "2025-09-10",
      "open": 114.88999938964844,
      "high": 115.95999908447266,
      "low": 113.33999633789062,
      "close": 114.95999908447266,
      "volume": 201600
    },
    {
      "time": "2025-09-11",
      "open": 115.52999877929688,
      "high": 118.30000305175781,
      "low": 115.08999633789062,
      "close": 117.97000122070312,
      "volume": 232600
    },
    {
      "time": "2025-09-12",
      "open": 117.37999725341797,
      "high": 117.66000366210938,
      "low": 114.22000122070312,
      "close": 114.52999877929688,
      "volume": 199500
    },
    {
      "time": "2025-09-15",
      "open": 114.93000030517578,
      "high": 115.98999786376953,
      "low": 113.55999755859375,
      "close": 113.77999877929688,
      "volume": 361100
    },
    {
      "time": "2025-09-16",
      "open": 113.87000274658203,
      "high": 114.81999969482422,
      "low": 113.18000030517578,
      "close": 114.26000213623047,
      "volume": 223600
    },
    {
      "time": "2025-09-17",
      "open": 114.68000030517578,
      "high": 116.72000122070312,
      "low": 111.69000244140625,
      "close": 112.97000122070312,
      "volume": 381600
    },
    {
      "time": "2025-09-18",
      "open": 120.31999969482422,
      "high": 120.31999969482422,
      "low": 113.43000030517578,
      "close": 117.22000122070312,
      "volume": 420900
    },
    {
      "time": "2025-09-19",
      "open": 117.22000122070312,
      "high": 117.66000366210938,
      "low": 114.22000122070312,
      "close": 114.69000244140625,
      "volume": 663700
    },
    {
      "time": "2025-09-22",
      "open": 114.0999984741211,
      "high": 115.12000274658203,
      "low": 112.87000274658203,
      "close": 113.18000030517578,
      "volume": 267200
    },
    {
      "time": "2025-09-23",
      "open": 113.4800033569336,
      "high": 114.63999938964844,
      "low": 109.98999786376953,
      "close": 110.27999877929688,
      "volume": 312000
    },
    {
      "time": "2025-09-24",
      "open": 109.91999816894531,
      "high": 110.45999908447266,
      "low": 105.23999786376953,
      "close": 105.33000183105469,
      "volume": 385300
    },
    {
      "time": "2025-09-25",
      "open": 103.55999755859375,
      "high": 105.23999786376953,
      "low": 102.05999755859375,
      "close": 102.7699966430664,
      "volume": 815200
    },
    {
      "time": "2025-09-26",
      "open": 102.69999694824219,
      "high": 102.80000305175781,
      "low": 100.41999816894531,
      "close": 101.02999877929688,
      "volume": 528500
    },
    {
      "time": "2025-09-29",
      "open": 101.80000305175781,
      "high": 102.2300033569336,
      "low": 99.94000244140625,
      "close": 100.05000305175781,
      "volume": 391500
    },
    {
      "time": "2025-09-30",
      "open": 99.83000183105469,
      "high": 100.33000183105469,
      "low": 98.95999908447266,
      "close": 100.1500015258789,
      "volume": 488400
    },
    {
      "time": "2025-10-01",
      "open": 99.41000366210938,
      "high": 101.33999633789062,
      "low": 99.41000366210938,
      "close": 100.81999969482422,
      "volume": 320400
    },
    {
      "time": "2025-10-02",
      "open": 100.91999816894531,
      "high": 103.51000213623047,
      "low": 100.66000366210938,
      "close": 103.25,
      "volume": 385000
    },
    {
      "time": "2025-10-03",
      "open": 103.80999755859375,
      "high": 106.25,
      "low": 103.80999755859375,
      "close": 104.52999877929688,
      "volume": 377000
    },
    {
      "time": "2025-10-06",
      "open": 104.87999725341797,
      "high": 105.80999755859375,
      "low": 102.4800033569336,
      "close": 104.31999969482422,
      "volume": 465400
    },
    {
      "time": "2025-10-07",
      "open": 105.12000274658203,
      "high": 105.30000305175781,
      "low": 100.73999786376953,
      "close": 100.97000122070312,
      "volume": 281700
    },
    {
      "time": "2025-10-08",
      "open": 100.97000122070312,
      "high": 104.01000213623047,
      "low": 100.83000183105469,
      "close": 102.69999694824219,
      "volume": 539700
    },
    {
      "time": "2025-10-09",
      "open": 102.69000244140625,
      "high": 105.66000366210938,
      "low": 101.83000183105469,
      "close": 105.41999816894531,
      "volume": 377900
    },
    {
      "time": "2025-10-10",
      "open": 105.5,
      "high": 107.01000213623047,
      "low": 99.83999633789062,
      "close": 99.95999908447266,
      "volume": 427900
    },
    {
      "time": "2025-10-13",
      "open": 102.16000366210938,
      "high": 103.13999938964844,
      "low": 100.41000366210938,
      "close": 103.12000274658203,
      "volume": 273800
    },
    {
      "time": "2025-10-14",
      "open": 100.72000122070312,
      "high": 106.3499984741211,
      "low": 99.95999908447266,
      "close": 105.3499984741211,
      "volume": 219600
    },
    {
      "time": "2025-10-15",
      "open": 106.23999786376953,
      "high": 106.97000122070312,
      "low": 105.25,
      "close": 105.69999694824219,
      "volume": 331700
    },
    {
      "time": "2025-10-16",
      "open": 106.05000305175781,
      "high": 107.05000305175781,
      "low": 105.29000091552734,
      "close": 106.61000061035156,
      "volume": 254600
    },
    {
      "time": "2025-10-17",
      "open": 106.80999755859375,
      "high": 108.27999877929688,
      "low": 104.69999694824219,
      "close": 105.55999755859375,
      "volume": 297200
    },
    {
      "time": "2025-10-20",
      "open": 106.62999725341797,
      "high": 108.8499984741211,
      "low": 105.88999938964844,
      "close": 108.43000030517578,
      "volume": 137000
    },
    {
      "time": "2025-10-21",
      "open": 108.58999633789062,
      "high": 113.13999938964844,
      "low": 108.58999633789062,
      "close": 113,
      "volume": 295900
    },
    {
      "time": "2025-10-22",
      "open": 113.80999755859375,
      "high": 119.80000305175781,
      "low": 112.8499984741211,
      "close": 116.4800033569336,
      "volume": 575600
    },
    {
      "time": "2025-10-23",
      "open": 116.5999984741211,
      "high": 121,
      "low": 116.5999984741211,
      "close": 118.81999969482422,
      "volume": 471500
    },
    {
      "time": "2025-10-24",
      "open": 120,
      "high": 130.97000122070312,
      "low": 120,
      "close": 128.64999389648438,
      "volume": 1064600
    },
    {
      "time": "2025-10-27",
      "open": 128.8300018310547,
      "high": 131.6699981689453,
      "low": 127.31999969482422,
      "close": 131.2899932861328,
      "volume": 831900
    },
    {
      "time": "2025-10-28",
      "open": 131.2899932861328,
      "high": 131.3300018310547,
      "low": 126,
      "close": 127.68000030517578,
      "volume": 495300
    },
    {
      "time": "2025-10-29",
      "open": 127.30000305175781,
      "high": 131.25999450683594,
      "low": 127.30000305175781,
      "close": 128.61000061035156,
      "volume": 390700
    },
    {
      "time": "2025-10-30",
      "open": 127.5,
      "high": 130.27999877929688,
      "low": 124.94999694824219,
      "close": 125.22000122070312,
      "volume": 300400
    },
    {
      "time": "2025-10-31",
      "open": 125.04000091552734,
      "high": 127.23999786376953,
      "low": 124.13999938964844,
      "close": 127.01000213623047,
      "volume": 311600
    },
    {
      "time": "2025-11-03",
      "open": 127.16000366210938,
      "high": 137.35000610351562,
      "low": 126.38999938964844,
      "close": 135.86000061035156,
      "volume": 909100
    },
    {
      "time": "2025-11-04",
      "open": 130.38999938964844,
      "high": 135.7100067138672,
      "low": 125,
      "close": 129.3300018310547,
      "volume": 695300
    },
    {
      "time": "2025-11-05",
      "open": 129.44000244140625,
      "high": 133.60000610351562,
      "low": 128.05999755859375,
      "close": 132.47999572753906,
      "volume": 445800
    },
    {
      "time": "2025-11-06",
      "open": 123.76000213623047,
      "high": 125,
      "low": 106.4000015258789,
      "close": 107.26000213623047,
      "volume": 2773000
    },
    {
      "time": "2025-11-07",
      "open": 106.29000091552734,
      "high": 106.29000091552734,
      "low": 101.44000244140625,
      "close": 105.44999694824219,
      "volume": 3885200
    },
    {
      "time": "2025-11-10",
      "open": 107,
      "high": 107,
      "low": 102.87000274658203,
      "close": 104,
      "volume": 1198800
    },
    {
      "time": "2025-11-11",
      "open": 103.94000244140625,
      "high": 106.9000015258789,
      "low": 101.52999877929688,
      "close": 106.76000213623047,
      "volume": 1064400
    },
    {
      "time": "2025-11-12",
      "open": 107.54000091552734,
      "high": 113.08999633789062,
      "low": 105.87000274658203,
      "close": 110.4000015258789,
      "volume": 1920300
    },
    {
      "time": "2025-11-13",
      "open": 108.86000061035156,
      "high": 111.54000091552734,
      "low": 107.61000061035156,
      "close": 108.76000213623047,
      "volume": 1006600
    },
    {
      "time": "2025-11-14",
      "open": 106.61000061035156,
      "high": 108.2300033569336,
      "low": 102.08999633789062,
      "close": 103.79000091552734,
      "volume": 885900
    },
    {
      "time": "2025-11-17",
      "open": 103.20999908447266,
      "high": 105.20999908447266,
      "low": 101.77999877929688,
      "close": 102.87999725341797,
      "volume": 661700
    },
    {
      "time": "2025-11-18",
      "open": 102.69000244140625,
      "high": 102.69000244140625,
      "low": 98.9800033569336,
      "close": 99.55000305175781,
      "volume": 631600
    },
    {
      "time": "2025-11-19",
      "open": 99.4800033569336,
      "high": 101.33000183105469,
      "low": 98.2699966430664,
      "close": 100.6500015258789,
      "volume": 437400
    },
    {
      "time": "2025-11-20",
      "open": 103.33000183105469,
      "high": 103.80999755859375,
      "low": 98.41999816894531,
      "close": 99.22000122070312,
      "volume": 619000
    },
    {
      "time": "2025-11-21",
      "open": 99.41999816894531,
      "high": 107.69000244140625,
      "low": 99.41999816894531,
      "close": 106.51000213623047,
      "volume": 746900
    },
    {
      "time": "2025-11-24",
      "open": 106.56999969482422,
      "high": 109.4800033569336,
      "low": 104.75,
      "close": 108.73999786376953,
      "volume": 552200
    },
    {
      "time": "2025-11-25",
      "open": 108.77999877929688,
      "high": 112.9000015258789,
      "low": 108.5999984741211,
      "close": 111.88999938964844,
      "volume": 461600
    },
    {
      "time": "2025-11-26",
      "open": 111.3499984741211,
      "high": 113.5999984741211,
      "low": 111.16000366210938,
      "close": 112.94999694824219,
      "volume": 410100
    },
    {
      "time": "2025-11-28",
      "open": 112.55000305175781,
      "high": 114.16000366210938,
      "low": 112.55000305175781,
      "close": 113.66000366210938,
      "volume": 152300
    },
    {
      "time": "2025-12-01",
      "open": 111.1500015258789,
      "high": 113.2300033569336,
      "low": 110.87000274658203,
      "close": 111.4800033569336,
      "volume": 466200
    },
    {
      "time": "2025-12-02",
      "open": 112.45999908447266,
      "high": 113.79000091552734,
      "low": 110.45999908447266,
      "close": 112.5199966430664,
      "volume": 364600
    },
    {
      "time": "2025-12-03",
      "open": 111.81999969482422,
      "high": 115.81999969482422,
      "low": 111.81999969482422,
      "close": 114.27999877929688,
      "volume": 636100
    },
    {
      "time": "2025-12-04",
      "open": 114.9800033569336,
      "high": 117.41999816894531,
      "low": 114.47000122070312,
      "close": 117.41999816894531,
      "volume": 347000
    },
    {
      "time": "2025-12-05",
      "open": 117.02999877929688,
      "high": 118.70999908447266,
      "low": 115,
      "close": 115.94000244140625,
      "volume": 255700
    },
    {
      "time": "2025-12-08",
      "open": 116.88999938964844,
      "high": 117.63999938964844,
      "low": 114.19000244140625,
      "close": 115.45999908447266,
      "volume": 350900
    },
    {
      "time": "2025-12-09",
      "open": 115.44999694824219,
      "high": 119.2300033569336,
      "low": 114.9800033569336,
      "close": 116.66000366210938,
      "volume": 364600
    },
    {
      "time": "2025-12-10",
      "open": 117,
      "high": 120.48999786376953,
      "low": 116.61000061035156,
      "close": 119.97000122070312,
      "volume": 415500
    },
    {
      "time": "2025-12-11",
      "open": 120.0199966430664,
      "high": 121.94999694824219,
      "low": 118.66999816894531,
      "close": 120.22000122070312,
      "volume": 292800
    },
    {
      "time": "2025-12-12",
      "open": 120.06999969482422,
      "high": 120.76000213623047,
      "low": 117.93000030517578,
      "close": 118.94999694824219,
      "volume": 375600
    },
    {
      "time": "2025-12-15",
      "open": 119.66999816894531,
      "high": 119.87000274658203,
      "low": 117.5,
      "close": 119.41000366210938,
      "volume": 373800
    },
    {
      "time": "2025-12-16",
      "open": 119.22000122070312,
      "high": 121.54000091552734,
      "low": 118.41000366210938,
      "close": 121.36000061035156,
      "volume": 629800
    },
    {
      "time": "2025-12-17",
      "open": 120.73999786376953,
      "high": 123.86000061035156,
      "low": 119.55000305175781,
      "close": 119.80999755859375,
      "volume": 795400
    },
    {
      "time": "2025-12-18",
      "open": 121.55999755859375,
      "high": 122.66999816894531,
      "low": 119.36000061035156,
      "close": 121.16999816894531,
      "volume": 576600
    },
    {
      "time": "2025-12-19",
      "open": 121.69000244140625,
      "high": 122.5,
      "low": 119.12000274658203,
      "close": 119.3499984741211,
      "volume": 761300
    },
    {
      "time": "2025-12-22",
      "open": 120.16000366210938,
      "high": 121.76000213623047,
      "low": 118.41999816894531,
      "close": 120.23999786376953,
      "volume": 401700
    },
    {
      "time": "2025-12-23",
      "open": 119.8499984741211,
      "high": 122.58999633789062,
      "low": 119.37999725341797,
      "close": 122.36000061035156,
      "volume": 367200
    },
    {
      "time": "2025-12-24",
      "open": 121.62999725341797,
      "high": 123.41000366210938,
      "low": 120,
      "close": 122.62999725341797,
      "volume": 173300
    },
    {
      "time": "2025-12-26",
      "open": 122.62999725341797,
      "high": 123.08000183105469,
      "low": 122.08999633789062,
      "close": 122.72000122070312,
      "volume": 172000
    },
    {
      "time": "2025-12-29",
      "open": 122.72000122070312,
      "high": 124.9800033569336,
      "low": 121.16999816894531,
      "close": 122.5999984741211,
      "volume": 459300
    },
    {
      "time": "2025-12-30",
      "open": 122,
      "high": 122.83999633789062,
      "low": 120.08000183105469,
      "close": 120.87000274658203,
      "volume": 449300
    },
    {
      "time": "2025-12-31",
      "open": 120.56999969482422,
      "high": 120.56999969482422,
      "low": 118.20999908447266,
      "close": 118.98999786376953,
      "volume": 682700
    },
    {
      "time": "2026-01-02",
      "open": 119.88999938964844,
      "high": 119.88999938964844,
      "low": 110.25,
      "close": 111.13999938964844,
      "volume": 662700
    },
    {
      "time": "2026-01-05",
      "open": 111.13999938964844,
      "high": 114.41000366210938,
      "low": 110.2300033569336,
      "close": 111.5199966430664,
      "volume": 577200
    },
    {
      "time": "2026-01-06",
      "open": 111.01000213623047,
      "high": 124.93000030517578,
      "low": 110.19999694824219,
      "close": 124.69000244140625,
      "volume": 683600
    },
    {
      "time": "2026-01-07",
      "open": 124.44000244140625,
      "high": 125.73999786376953,
      "low": 121.62000274658203,
      "close": 124.27999877929688,
      "volume": 414400
    },
    {
      "time": "2026-01-08",
      "open": 122.51000213623047,
      "high": 130.22999572753906,
      "low": 122.20999908447266,
      "close": 128.6999969482422,
      "volume": 710200
    },
    {
      "time": "2026-01-09",
      "open": 128.6999969482422,
      "high": 132.5800018310547,
      "low": 128.02999877929688,
      "close": 130.94000244140625,
      "volume": 396300
    },
    {
      "time": "2026-01-12",
      "open": 130.5500030517578,
      "high": 132.83999633789062,
      "low": 128.92999267578125,
      "close": 128.9600067138672,
      "volume": 845300
    },
    {
      "time": "2026-01-13",
      "open": 128.8300018310547,
      "high": 132.99000549316406,
      "low": 128.8300018310547,
      "close": 131.47000122070312,
      "volume": 286400
    },
    {
      "time": "2026-01-14",
      "open": 131.47999572753906,
      "high": 132.30999755859375,
      "low": 128.1999969482422,
      "close": 131.33999633789062,
      "volume": 367500
    },
    {
      "time": "2026-01-15",
      "open": 132.4499969482422,
      "high": 136.74000549316406,
      "low": 132.4499969482422,
      "close": 133.17999267578125,
      "volume": 376300
    },
    {
      "time": "2026-01-16",
      "open": 133.6300048828125,
      "high": 135.94000244140625,
      "low": 132.5399932861328,
      "close": 134.57000732421875,
      "volume": 389800
    },
    {
      "time": "2026-01-20",
      "open": 130.64999389648438,
      "high": 134.77000427246094,
      "low": 130,
      "close": 131.10000610351562,
      "volume": 361000
    },
    {
      "time": "2026-01-21",
      "open": 132.75,
      "high": 141.4499969482422,
      "low": 132.27000427246094,
      "close": 140.75,
      "volume": 694100
    },
    {
      "time": "2026-01-22",
      "open": 142.66000366210938,
      "high": 143.47999572753906,
      "low": 137.91000366210938,
      "close": 138.30999755859375,
      "volume": 595500
    },
    {
      "time": "2026-01-23",
      "open": 138.30999755859375,
      "high": 140.3000030517578,
      "low": 134.02999877929688,
      "close": 137.88999938964844,
      "volume": 382400
    },
    {
      "time": "2026-01-26",
      "open": 137.88999938964844,
      "high": 141.75,
      "low": 135.00999450683594,
      "close": 137.52000427246094,
      "volume": 546600
    },
    {
      "time": "2026-01-27",
      "open": 137.85000610351562,
      "high": 139.3000030517578,
      "low": 135.1699981689453,
      "close": 138.8800048828125,
      "volume": 418100
    },
    {
      "time": "2026-01-28",
      "open": 139.67999267578125,
      "high": 140.2899932861328,
      "low": 136.1300048828125,
      "close": 138.99000549316406,
      "volume": 414100
    },
    {
      "time": "2026-01-29",
      "open": 138.99000549316406,
      "high": 141.80999755859375,
      "low": 137.77000427246094,
      "close": 140.4199981689453,
      "volume": 459800
    },
    {
      "time": "2026-01-30",
      "open": 139.3800048828125,
      "high": 141,
      "low": 133.32000732421875,
      "close": 134.5399932861328,
      "volume": 344900
    },
    {
      "time": "2026-02-02",
      "open": 133.9600067138672,
      "high": 137.66000366210938,
      "low": 133.5,
      "close": 134.32000732421875,
      "volume": 374400
    },
    {
      "time": "2026-02-03",
      "open": 135,
      "high": 139,
      "low": 133.16000366210938,
      "close": 136.77999877929688,
      "volume": 348600
    },
    {
      "time": "2026-02-04",
      "open": 138.39999389648438,
      "high": 143.02000427246094,
      "low": 135.1699981689453,
      "close": 136.72999572753906,
      "volume": 414400
    },
    {
      "time": "2026-02-05",
      "open": 135.35000610351562,
      "high": 136.47999572753906,
      "low": 132.50999450683594,
      "close": 133.35000610351562,
      "volume": 320900
    },
    {
      "time": "2026-02-06",
      "open": 135.8000030517578,
      "high": 141.69000244140625,
      "low": 135.8000030517578,
      "close": 141.47000122070312,
      "volume": 491200
    },
    {
      "time": "2026-02-09",
      "open": 140.9600067138672,
      "high": 144.91000366210938,
      "low": 139.02999877929688,
      "close": 144.14999389648438,
      "volume": 482300
    },
    {
      "time": "2026-02-10",
      "open": 145,
      "high": 148.44000244140625,
      "low": 143.50999450683594,
      "close": 145.0500030517578,
      "volume": 296800
    },
    {
      "time": "2026-02-11",
      "open": 147.47999572753906,
      "high": 148.25,
      "low": 141.1999969482422,
      "close": 141.8300018310547,
      "volume": 415500
    },
    {
      "time": "2026-02-12",
      "open": 144.16000366210938,
      "high": 148.8800048828125,
      "low": 137.5800018310547,
      "close": 139.2899932861328,
      "volume": 389100
    },
    {
      "time": "2026-02-13",
      "open": 139.42999267578125,
      "high": 146.9499969482422,
      "low": 138.58999633789062,
      "close": 146.38999938964844,
      "volume": 390000
    },
    {
      "time": "2026-02-17",
      "open": 146,
      "high": 147.22999572753906,
      "low": 142.38999938964844,
      "close": 145.3699951171875,
      "volume": 372200
    },
    {
      "time": "2026-02-18",
      "open": 145.11000061035156,
      "high": 148.25,
      "low": 142.64999389648438,
      "close": 145.6300048828125,
      "volume": 385500
    },
    {
      "time": "2026-02-19",
      "open": 144.5800018310547,
      "high": 145.41000366210938,
      "low": 142.1199951171875,
      "close": 144.92999267578125,
      "volume": 227300
    },
    {
      "time": "2026-02-20",
      "open": 144.19000244140625,
      "high": 146.97999572753906,
      "low": 140.08999633789062,
      "close": 145.9600067138672,
      "volume": 309500
    },
    {
      "time": "2026-02-23",
      "open": 144.52999877929688,
      "high": 148,
      "low": 141.66000366210938,
      "close": 142.3800048828125,
      "volume": 625400
    },
    {
      "time": "2026-02-24",
      "open": 148.67999267578125,
      "high": 149.9499969482422,
      "low": 136.27000427246094,
      "close": 137.44000244140625,
      "volume": 529300
    },
    {
      "time": "2026-02-25",
      "open": 139.2899932861328,
      "high": 139.35000610351562,
      "low": 130,
      "close": 133.22000122070312,
      "volume": 400000
    },
    {
      "time": "2026-02-26",
      "open": 134.92999267578125,
      "high": 136.7100067138672,
      "low": 131.33999633789062,
      "close": 136.63999938964844,
      "volume": 334100
    },
    {
      "time": "2026-02-27",
      "open": 134.39999389648438,
      "high": 134.5800018310547,
      "low": 130.8800048828125,
      "close": 134.42999267578125,
      "volume": 375100
    },
    {
      "time": "2026-03-02",
      "open": 131.9199981689453,
      "high": 141.14999389648438,
      "low": 130.6999969482422,
      "close": 140.72999572753906,
      "volume": 494000
    },
    {
      "time": "2026-03-03",
      "open": 135.36000061035156,
      "high": 139.2100067138672,
      "low": 133.9600067138672,
      "close": 138.17999267578125,
      "volume": 335000
    },
    {
      "time": "2026-03-04",
      "open": 140.0500030517578,
      "high": 140.8699951171875,
      "low": 137.39999389648438,
      "close": 140.63999938964844,
      "volume": 512000
    },
    {
      "time": "2026-03-05",
      "open": 138.52999877929688,
      "high": 142.08999633789062,
      "low": 133.89999389648438,
      "close": 136.58999633789062,
      "volume": 902300
    },
    {
      "time": "2026-03-06",
      "open": 132.30999755859375,
      "high": 135,
      "low": 130.05999755859375,
      "close": 131.22000122070312,
      "volume": 598600
    },
    {
      "time": "2026-03-09",
      "open": 128.69000244140625,
      "high": 128.80999755859375,
      "low": 121.51000213623047,
      "close": 127.26000213623047,
      "volume": 471900
    },
    {
      "time": "2026-03-10",
      "open": 126.43000030517578,
      "high": 128.10000610351562,
      "low": 122.58000183105469,
      "close": 123.13999938964844,
      "volume": 550800
    },
    {
      "time": "2026-03-11",
      "open": 122.0999984741211,
      "high": 126.44000244140625,
      "low": 116.9000015258789,
      "close": 126.30999755859375,
      "volume": 388200
    },
    {
      "time": "2026-03-12",
      "open": 123.94999694824219,
      "high": 127.11000061035156,
      "low": 118.01000213623047,
      "close": 119.54000091552734,
      "volume": 363900
    },
    {
      "time": "2026-03-13",
      "open": 121.05999755859375,
      "high": 122.16000366210938,
      "low": 115,
      "close": 116.76000213623047,
      "volume": 429900
    },
    {
      "time": "2026-03-16",
      "open": 117.79000091552734,
      "high": 119.37999725341797,
      "low": 114.41999816894531,
      "close": 118.01000213623047,
      "volume": 373200
    },
    {
      "time": "2026-03-17",
      "open": 119.06999969482422,
      "high": 123.4800033569336,
      "low": 119.05999755859375,
      "close": 121.0199966430664,
      "volume": 410600
    },
    {
      "time": "2026-03-18",
      "open": 119.61000061035156,
      "high": 121.44999694824219,
      "low": 116.8499984741211,
      "close": 119.33000183105469,
      "volume": 569400
    },
    {
      "time": "2026-03-19",
      "open": 117.80999755859375,
      "high": 120.01000213623047,
      "low": 115.33999633789062,
      "close": 118.58000183105469,
      "volume": 415400
    },
    {
      "time": "2026-03-20",
      "open": 117.66999816894531,
      "high": 118.5,
      "low": 111.93000030517578,
      "close": 113.8499984741211,
      "volume": 536800
    },
    {
      "time": "2026-03-23",
      "open": 118,
      "high": 120.11000061035156,
      "low": 115.5199966430664,
      "close": 117.3499984741211,
      "volume": 287200
    },
    {
      "time": "2026-03-24",
      "open": 115.76000213623047,
      "high": 120.70999908447266,
      "low": 114.77999877929688,
      "close": 119.45999908447266,
      "volume": 283300
    },
    {
      "time": "2026-03-25",
      "open": 121.16999816894531,
      "high": 122.98999786376953,
      "low": 116.91999816894531,
      "close": 117.6500015258789,
      "volume": 345100
    },
    {
      "time": "2026-03-26",
      "open": 116.36000061035156,
      "high": 119.0999984741211,
      "low": 115.55999755859375,
      "close": 118.48999786376953,
      "volume": 325400
    },
    {
      "time": "2026-03-27",
      "open": 117.27999877929688,
      "high": 117.27999877929688,
      "low": 112.75,
      "close": 113.1500015258789,
      "volume": 262400
    },
    {
      "time": "2026-03-30",
      "open": 117.69999694824219,
      "high": 117.69999694824219,
      "low": 112.51000213623047,
      "close": 113.08999633789062,
      "volume": 388700
    },
    {
      "time": "2026-03-31",
      "open": 115.43000030517578,
      "high": 119.33000183105469,
      "low": 113.16000366210938,
      "close": 118.11000061035156,
      "volume": 473100
    },
    {
      "time": "2026-04-01",
      "open": 119.63999938964844,
      "high": 121.37000274658203,
      "low": 117.47000122070312,
      "close": 118.37000274658203,
      "volume": 279700
    },
    {
      "time": "2026-04-02",
      "open": 115,
      "high": 120.95999908447266,
      "low": 113.44999694824219,
      "close": 117.04000091552734,
      "volume": 280500
    },
    {
      "time": "2026-04-06",
      "open": 116.41999816894531,
      "high": 118.31999969482422,
      "low": 116.30999755859375,
      "close": 116.91000366210938,
      "volume": 231300
    },
    {
      "time": "2026-04-07",
      "open": 116.30000305175781,
      "high": 117.5,
      "low": 113.1500015258789,
      "close": 115.27999877929688,
      "volume": 345500
    },
    {
      "time": "2026-04-08",
      "open": 122.73999786376953,
      "high": 126.12000274658203,
      "low": 120.93000030517578,
      "close": 122.44000244140625,
      "volume": 489600
    },
    {
      "time": "2026-04-09",
      "open": 121.55999755859375,
      "high": 124.23999786376953,
      "low": 120.81999969482422,
      "close": 123.41999816894531,
      "volume": 341800
    },
    {
      "time": "2026-04-10",
      "open": 124.12999725341797,
      "high": 125.75,
      "low": 123.12999725341797,
      "close": 125.2300033569336,
      "volume": 213600
    },
    {
      "time": "2026-04-13",
      "open": 125.13999938964844,
      "high": 128.8800048828125,
      "low": 123.54000091552734,
      "close": 128.6199951171875,
      "volume": 303200
    },
    {
      "time": "2026-04-14",
      "open": 128.9199981689453,
      "high": 129.8300018310547,
      "low": 127.41999816894531,
      "close": 128.85000610351562,
      "volume": 228700
    },
    {
      "time": "2026-04-15",
      "open": 128.3000030517578,
      "high": 128.50999450683594,
      "low": 125.80999755859375,
      "close": 126.44999694824219,
      "volume": 228700
    },
    {
      "time": "2026-04-16",
      "open": 126.19999694824219,
      "high": 127.73999786376953,
      "low": 123.61000061035156,
      "close": 125.9000015258789,
      "volume": 264400
    },
    {
      "time": "2026-04-17",
      "open": 127.3499984741211,
      "high": 132.42999267578125,
      "low": 126.8499984741211,
      "close": 128.85000610351562,
      "volume": 334200
    },
    {
      "time": "2026-04-20",
      "open": 128.5500030517578,
      "high": 132.3300018310547,
      "low": 126.11000061035156,
      "close": 132.27999877929688,
      "volume": 334400
    },
    {
      "time": "2026-04-21",
      "open": 132.47999572753906,
      "high": 137.47999572753906,
      "low": 131.9499969482422,
      "close": 132.39999389648438,
      "volume": 305500
    },
    {
      "time": "2026-04-22",
      "open": 133.49000549316406,
      "high": 135.4600067138672,
      "low": 131.1300048828125,
      "close": 133.19000244140625,
      "volume": 345200
    },
    {
      "time": "2026-04-23",
      "open": 133.3300018310547,
      "high": 137.1300048828125,
      "low": 131.8000030517578,
      "close": 133.02000427246094,
      "volume": 321500
    },
    {
      "time": "2026-04-24",
      "open": 133.02000427246094,
      "high": 136,
      "low": 130.85000610351562,
      "close": 134.10000610351562,
      "volume": 380500
    },
    {
      "time": "2026-04-27",
      "open": 133.86000061035156,
      "high": 137.1300048828125,
      "low": 131.02999877929688,
      "close": 132.77999877929688,
      "volume": 401900
    },
    {
      "time": "2026-04-28",
      "open": 131.77999877929688,
      "high": 131.77999877929688,
      "low": 127.52999877929688,
      "close": 128.97999572753906,
      "volume": 352500
    },
    {
      "time": "2026-04-29",
      "open": 128.0399932861328,
      "high": 129.2899932861328,
      "low": 120.47000122070312,
      "close": 120.88999938964844,
      "volume": 417800
    },
    {
      "time": "2026-04-30",
      "open": 122.1500015258789,
      "high": 130.4600067138672,
      "low": 121.30999755859375,
      "close": 129.52999877929688,
      "volume": 438800
    },
    {
      "time": "2026-05-01",
      "open": 129.52999877929688,
      "high": 130.8699951171875,
      "low": 125.47000122070312,
      "close": 127.87000274658203,
      "volume": 666600
    },
    {
      "time": "2026-05-04",
      "open": 127.19999694824219,
      "high": 127.91999816894531,
      "low": 122.58999633789062,
      "close": 126.08000183105469,
      "volume": 349100
    },
    {
      "time": "2026-05-05",
      "open": 126.88999938964844,
      "high": 133.2899932861328,
      "low": 124.83999633789062,
      "close": 132.2899932861328,
      "volume": 470800
    },
    {
      "time": "2026-05-06",
      "open": 133.82000732421875,
      "high": 139.39999389648438,
      "low": 132.91000366210938,
      "close": 138.89999389648438,
      "volume": 467000
    },
    {
      "time": "2026-05-07",
      "open": 140.74000549316406,
      "high": 143,
      "low": 135.27000427246094,
      "close": 136.27999877929688,
      "volume": 403500
    },
    {
      "time": "2026-05-08",
      "open": 136.77000427246094,
      "high": 139.3800048828125,
      "low": 134.9199981689453,
      "close": 138.30999755859375,
      "volume": 466500
    },
    {
      "time": "2026-05-11",
      "open": 139.5399932861328,
      "high": 140.13999938964844,
      "low": 137.36000061035156,
      "close": 139.97999572753906,
      "volume": 612700
    },
    {
      "time": "2026-05-12",
      "open": 150,
      "high": 163,
      "low": 145.05999755859375,
      "close": 159.19000244140625,
      "volume": 1480200
    },
    {
      "time": "2026-05-13",
      "open": 161.61000061035156,
      "high": 165.55999755859375,
      "low": 153.10000610351562,
      "close": 155.44000244140625,
      "volume": 743000
    },
    {
      "time": "2026-05-14",
      "open": 158.75999450683594,
      "high": 160,
      "low": 150.27000427246094,
      "close": 155.7100067138672,
      "volume": 694300
    },
    {
      "time": "2026-05-15",
      "open": 152.63999938964844,
      "high": 155.25999450683594,
      "low": 151.6300048828125,
      "close": 152.99000549316406,
      "volume": 396900
    },
    {
      "time": "2026-05-18",
      "open": 154.66000366210938,
      "high": 156.2899932861328,
      "low": 150.63999938964844,
      "close": 151.27000427246094,
      "volume": 481000
    },
    {
      "time": "2026-05-19",
      "open": 149,
      "high": 149.4499969482422,
      "low": 144.1300048828125,
      "close": 147.55999755859375,
      "volume": 504900
    },
    {
      "time": "2026-05-20",
      "open": 148.77000427246094,
      "high": 154.16000366210938,
      "low": 145.1300048828125,
      "close": 153.60000610351562,
      "volume": 373600
    },
    {
      "time": "2026-05-21",
      "open": 152.30999755859375,
      "high": 155.49000549316406,
      "low": 149.57000732421875,
      "close": 154.8800048828125,
      "volume": 254400
    },
    {
      "time": "2026-05-22",
      "open": 155.36000061035156,
      "high": 160.08999633789062,
      "low": 154.1999969482422,
      "close": 159.6999969482422,
      "volume": 283900
    },
    {
      "time": "2026-05-26",
      "open": 162.10000610351562,
      "high": 165.5500030517578,
      "low": 160.5,
      "close": 163.2899932861328,
      "volume": 402900
    },
    {
      "time": "2026-05-27",
      "open": 164.8300018310547,
      "high": 164.9499969482422,
      "low": 157.97000122070312,
      "close": 161.50999450683594,
      "volume": 377200
    },
    {
      "time": "2026-05-28",
      "open": 160.1999969482422,
      "high": 160.25999450683594,
      "low": 153.92999267578125,
      "close": 159.3300018310547,
      "volume": 371800
    },
    {
      "time": "2026-05-29",
      "open": 160.30999755859375,
      "high": 161.42999267578125,
      "low": 155.80999755859375,
      "close": 159.3300018310547,
      "volume": 794700
    },
    {
      "time": "2026-06-01",
      "open": 158.97999572753906,
      "high": 164.3300018310547,
      "low": 155.2899932861328,
      "close": 163.4600067138672,
      "volume": 408400
    },
    {
      "time": "2026-06-02",
      "open": 164.61000061035156,
      "high": 171.85000610351562,
      "low": 164.61000061035156,
      "close": 168.58999633789062,
      "volume": 657100
    },
    {
      "time": "2026-06-03",
      "open": 168.35000610351562,
      "high": 171.6999969482422,
      "low": 165.97999572753906,
      "close": 166.94000244140625,
      "volume": 466000
    },
    {
      "time": "2026-06-04",
      "open": 166.67999267578125,
      "high": 171.4199981689453,
      "low": 163.1999969482422,
      "close": 165.10000610351562,
      "volume": 369900
    },
    {
      "time": "2026-06-05",
      "open": 164.05999755859375,
      "high": 164.3699951171875,
      "low": 154.17999267578125,
      "close": 156.2899932861328,
      "volume": 755900
    },
    {
      "time": "2026-06-08",
      "open": 158.64999389648438,
      "high": 164.7899932861328,
      "low": 157.11000061035156,
      "close": 164.33999633789062,
      "volume": 339200
    },
    {
      "time": "2026-06-09",
      "open": 151.3300018310547,
      "high": 166.0800018310547,
      "low": 150.10000610351562,
      "close": 160.64999389648438,
      "volume": 912100
    },
    {
      "time": "2026-06-10",
      "open": 160.39999389648438,
      "high": 160.39999389648438,
      "low": 153.52999877929688,
      "close": 154.5800018310547,
      "volume": 603900
    },
    {
      "time": "2026-06-11",
      "open": 157.36000061035156,
      "high": 164,
      "low": 156.00999450683594,
      "close": 162.41000366210938,
      "volume": 421700
    },
    {
      "time": "2026-06-12",
      "open": 164.69000244140625,
      "high": 166.38999938964844,
      "low": 156.24000549316406,
      "close": 160.52999877929688,
      "volume": 519600
    },
    {
      "time": "2026-06-15",
      "open": 166.10000610351562,
      "high": 167,
      "low": 156.27999877929688,
      "close": 156.6300048828125,
      "volume": 607700
    },
    {
      "time": "2026-06-16",
      "open": 157.86000061035156,
      "high": 162.1300048828125,
      "low": 154.80999755859375,
      "close": 155.1300048828125,
      "volume": 548800
    },
    {
      "time": "2026-06-17",
      "open": 155.91000366210938,
      "high": 158.3800048828125,
      "low": 149.47999572753906,
      "close": 151.42999267578125,
      "volume": 562100
    },
    {
      "time": "2026-06-18",
      "open": 153.72000122070312,
      "high": 157.47999572753906,
      "low": 152.75999450683594,
      "close": 155.3000030517578,
      "volume": 683600
    },
    {
      "time": "2026-06-22",
      "open": 156.05999755859375,
      "high": 157.97999572753906,
      "low": 154.52000427246094,
      "close": 155.66000366210938,
      "volume": 536900
    },
    {
      "time": "2026-06-23",
      "open": 150.1999969482422,
      "high": 153.27999877929688,
      "low": 148.97999572753906,
      "close": 151.33999633789062,
      "volume": 422900
    },
    {
      "time": "2026-06-24",
      "open": 152.50999450683594,
      "high": 156.60000610351562,
      "low": 151.35000610351562,
      "close": 152,
      "volume": 583800
    },
    {
      "time": "2026-06-25",
      "open": 155.58999633789062,
      "high": 160.99000549316406,
      "low": 153.9499969482422,
      "close": 160.42999267578125,
      "volume": 623700
    },
    {
      "time": "2026-06-26",
      "open": 158.97999572753906,
      "high": 160.58999633789062,
      "low": 153.61000061035156,
      "close": 157.5500030517578,
      "volume": 1383000
    },
    {
      "time": "2026-06-29",
      "open": 156.82000732421875,
      "high": 160.0800018310547,
      "low": 154.44000244140625,
      "close": 157.75,
      "volume": 538000
    },
    {
      "time": "2026-06-30",
      "open": 157.86000061035156,
      "high": 163.7899932861328,
      "low": 156.5399932861328,
      "close": 162.24000549316406,
      "volume": 450500
    },
    {
      "time": "2026-07-01",
      "open": 160.83999633789062,
      "high": 166.7100067138672,
      "low": 158.22000122070312,
      "close": 163.6999969482422,
      "volume": 734900
    },
    {
      "time": "2026-07-02",
      "open": 163.42999267578125,
      "high": 165.5500030517578,
      "low": 158.4199981689453,
      "close": 161.72000122070312,
      "volume": 846800
    },
    {
      "time": "2026-07-06",
      "open": 162.9600067138672,
      "high": 166.75,
      "low": 161.83999633789062,
      "close": 164.88999938964844,
      "volume": 472300
    },
    {
      "time": "2026-07-07",
      "open": 163,
      "high": 163,
      "low": 144.05999755859375,
      "close": 147.85000610351562,
      "volume": 931200
    },
    {
      "time": "2026-07-08",
      "open": 143.77000427246094,
      "high": 149.80999755859375,
      "low": 143.0399932861328,
      "close": 148.58999633789062,
      "volume": 446000
    },
    {
      "time": "2026-07-09",
      "open": 151.1300048828125,
      "high": 156.77999877929688,
      "low": 151,
      "close": 151.66000366210938,
      "volume": 675500
    },
    {
      "time": "2026-07-10",
      "open": 151.6199951171875,
      "high": 158.19000244140625,
      "low": 151.6199951171875,
      "close": 156.64999389648438,
      "volume": 492500
    },
    {
      "time": "2026-07-13",
      "open": 154.38999938964844,
      "high": 155.17999267578125,
      "low": 149.75,
      "close": 149.77999877929688,
      "volume": 364300
    },
    {
      "time": "2026-07-14",
      "open": 151.86000061035156,
      "high": 157.47999572753906,
      "low": 146.1999969482422,
      "close": 146.6199951171875,
      "volume": 488000
    },
    {
      "time": "2026-07-15",
      "open": 149.1699981689453,
      "high": 150.2899932861328,
      "low": 142.61000061035156,
      "close": 146.83999633789062,
      "volume": 324500
    },
    {
      "time": "2026-07-16",
      "open": 143.5500030517578,
      "high": 149.99000549316406,
      "low": 142.7899932861328,
      "close": 149.6699981689453,
      "volume": 497300
    },
    {
      "time": "2026-07-17",
      "open": 144.80999755859375,
      "high": 150,
      "low": 144.0399932861328,
      "close": 148.7100067138672,
      "volume": 344000
    },
    {
      "time": "2026-07-20",
      "open": 148.97000122070312,
      "high": 150.33999633789062,
      "low": 143.1999969482422,
      "close": 143.5500030517578,
      "volume": 408600
    },
    {
      "time": "2026-07-21",
      "open": 145.83999633789062,
      "high": 149.14999389648438,
      "low": 143.19000244140625,
      "close": 145.85000610351562,
      "volume": 352600
    },
    {
      "time": "2026-07-22",
      "open": 144.9600067138672,
      "high": 149.64999389648438,
      "low": 144.1699981689453,
      "close": 145.25,
      "volume": 401500
    },
    {
      "time": "2026-07-23",
      "open": 142.16000366210938,
      "high": 145.89999389648438,
      "low": 140.00999450683594,
      "close": 143.25999450683594,
      "volume": 287700
    },
    {
      "time": "2026-07-24",
      "open": 143.00999450683594,
      "high": 144.52000427246094,
      "low": 139.42999267578125,
      "close": 141.5399932861328,
      "volume": 357900
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 114.97539993286132
    },
    {
      "time": "2025-10-06",
      "value": 114.51759994506835
    },
    {
      "time": "2025-10-07",
      "value": 114.04440002441406
    },
    {
      "time": "2025-10-08",
      "value": 113.62199996948242
    },
    {
      "time": "2025-10-09",
      "value": 113.26559997558594
    },
    {
      "time": "2025-10-10",
      "value": 112.80440002441406
    },
    {
      "time": "2025-10-13",
      "value": 112.46480010986328
    },
    {
      "time": "2025-10-14",
      "value": 112.09160003662109
    },
    {
      "time": "2025-10-15",
      "value": 111.8916000366211
    },
    {
      "time": "2025-10-16",
      "value": 111.74900009155273
    },
    {
      "time": "2025-10-17",
      "value": 111.58559997558594
    },
    {
      "time": "2025-10-20",
      "value": 111.44080001831054
    },
    {
      "time": "2025-10-21",
      "value": 111.43800003051757
    },
    {
      "time": "2025-10-22",
      "value": 111.34380004882813
    },
    {
      "time": "2025-10-23",
      "value": 111.22279998779297
    },
    {
      "time": "2025-10-24",
      "value": 111.43239990234375
    },
    {
      "time": "2025-10-27",
      "value": 111.75879974365235
    },
    {
      "time": "2025-10-28",
      "value": 111.90779968261718
    },
    {
      "time": "2025-10-29",
      "value": 112.0763996887207
    },
    {
      "time": "2025-10-30",
      "value": 112.27779968261719
    },
    {
      "time": "2025-10-31",
      "value": 112.5063996887207
    },
    {
      "time": "2025-11-03",
      "value": 112.76419967651367
    },
    {
      "time": "2025-11-04",
      "value": 112.97619964599609
    },
    {
      "time": "2025-11-05",
      "value": 113.26639953613281
    },
    {
      "time": "2025-11-06",
      "value": 113.05899963378906
    },
    {
      "time": "2025-11-07",
      "value": 112.80659957885742
    },
    {
      "time": "2025-11-10",
      "value": 112.55839950561523
    },
    {
      "time": "2025-11-11",
      "value": 112.45179962158203
    },
    {
      "time": "2025-11-12",
      "value": 112.4079997253418
    },
    {
      "time": "2025-11-13",
      "value": 112.27619979858399
    },
    {
      "time": "2025-11-14",
      "value": 112.02999984741211
    },
    {
      "time": "2025-11-17",
      "value": 111.77619979858399
    },
    {
      "time": "2025-11-18",
      "value": 111.46379989624023
    },
    {
      "time": "2025-11-19",
      "value": 111.17759994506837
    },
    {
      "time": "2025-11-20",
      "value": 110.80259994506837
    },
    {
      "time": "2025-11-21",
      "value": 110.64220001220703
    },
    {
      "time": "2025-11-24",
      "value": 110.54139999389649
    },
    {
      "time": "2025-11-25",
      "value": 110.49399993896485
    },
    {
      "time": "2025-11-26",
      "value": 110.49359985351562
    },
    {
      "time": "2025-11-28",
      "value": 110.42239990234376
    },
    {
      "time": "2025-12-01",
      "value": 110.3581999206543
    },
    {
      "time": "2025-12-02",
      "value": 110.34499984741211
    },
    {
      "time": "2025-12-03",
      "value": 110.42499984741211
    },
    {
      "time": "2025-12-04",
      "value": 110.66679977416992
    },
    {
      "time": "2025-12-05",
      "value": 110.93019989013672
    },
    {
      "time": "2025-12-08",
      "value": 111.21879989624023
    },
    {
      "time": "2025-12-09",
      "value": 111.55099990844727
    },
    {
      "time": "2025-12-10",
      "value": 111.94739990234375
    },
    {
      "time": "2025-12-11",
      "value": 112.33539993286132
    },
    {
      "time": "2025-12-12",
      "value": 112.64939987182618
    },
    {
      "time": "2025-12-15",
      "value": 112.94699996948242
    },
    {
      "time": "2025-12-16",
      "value": 113.28779998779297
    },
    {
      "time": "2025-12-17",
      "value": 113.66459991455078
    },
    {
      "time": "2025-12-18",
      "value": 114.03399993896484
    },
    {
      "time": "2025-12-19",
      "value": 114.31259994506836
    },
    {
      "time": "2025-12-22",
      "value": 114.7181999206543
    },
    {
      "time": "2025-12-23",
      "value": 115.10299987792969
    },
    {
      "time": "2025-12-24",
      "value": 115.44859985351563
    },
    {
      "time": "2025-12-26",
      "value": 115.78899993896485
    },
    {
      "time": "2025-12-29",
      "value": 116.10879989624023
    },
    {
      "time": "2025-12-30",
      "value": 116.415
    },
    {
      "time": "2025-12-31",
      "value": 116.62619995117187
    },
    {
      "time": "2026-01-02",
      "value": 116.58899993896485
    },
    {
      "time": "2026-01-05",
      "value": 116.4897998046875
    },
    {
      "time": "2026-01-06",
      "value": 116.60719985961914
    },
    {
      "time": "2026-01-07",
      "value": 116.5197999572754
    },
    {
      "time": "2026-01-08",
      "value": 116.46800003051757
    },
    {
      "time": "2026-01-09",
      "value": 116.53320007324218
    },
    {
      "time": "2026-01-12",
      "value": 116.5402001953125
    },
    {
      "time": "2026-01-13",
      "value": 116.6652001953125
    },
    {
      "time": "2026-01-14",
      "value": 116.7518000793457
    },
    {
      "time": "2026-01-15",
      "value": 116.6981999206543
    },
    {
      "time": "2026-01-16",
      "value": 116.80300003051758
    },
    {
      "time": "2026-01-20",
      "value": 116.77540023803711
    },
    {
      "time": "2026-01-21",
      "value": 117.4452001953125
    },
    {
      "time": "2026-01-22",
      "value": 118.10240020751954
    },
    {
      "time": "2026-01-23",
      "value": 118.7802001953125
    },
    {
      "time": "2026-01-26",
      "value": 119.39540023803711
    },
    {
      "time": "2026-01-27",
      "value": 119.96500030517578
    },
    {
      "time": "2026-01-28",
      "value": 120.56960037231445
    },
    {
      "time": "2026-01-29",
      "value": 121.30220031738281
    },
    {
      "time": "2026-01-30",
      "value": 121.9354002380371
    },
    {
      "time": "2026-02-02",
      "value": 122.63080032348633
    },
    {
      "time": "2026-02-03",
      "value": 123.3534002685547
    },
    {
      "time": "2026-02-04",
      "value": 124.1036001586914
    },
    {
      "time": "2026-02-05",
      "value": 124.6404002380371
    },
    {
      "time": "2026-02-06",
      "value": 125.29500030517578
    },
    {
      "time": "2026-02-09",
      "value": 125.9402001953125
    },
    {
      "time": "2026-02-10",
      "value": 126.58220031738281
    },
    {
      "time": "2026-02-11",
      "value": 127.14560028076171
    },
    {
      "time": "2026-02-12",
      "value": 127.7018000793457
    },
    {
      "time": "2026-02-13",
      "value": 128.37920013427734
    },
    {
      "time": "2026-02-17",
      "value": 129.00100006103514
    },
    {
      "time": "2026-02-18",
      "value": 129.5652001953125
    },
    {
      "time": "2026-02-19",
      "value": 130.145
    },
    {
      "time": "2026-02-20",
      "value": 130.75500015258788
    },
    {
      "time": "2026-02-23",
      "value": 131.26940017700196
    },
    {
      "time": "2026-02-24",
      "value": 131.618800201416
    },
    {
      "time": "2026-02-25",
      "value": 131.87880020141603
    },
    {
      "time": "2026-02-26",
      "value": 132.23260025024413
    },
    {
      "time": "2026-02-27",
      "value": 132.53300003051757
    },
    {
      "time": "2026-03-02",
      "value": 132.92039993286133
    },
    {
      "time": "2026-03-03",
      "value": 133.28779983520508
    },
    {
      "time": "2026-03-04",
      "value": 133.67719985961915
    },
    {
      "time": "2026-03-05",
      "value": 134.02199981689452
    },
    {
      "time": "2026-03-06",
      "value": 134.2415998840332
    },
    {
      "time": "2026-03-09",
      "value": 134.33959991455077
    },
    {
      "time": "2026-03-10",
      "value": 134.3497999572754
    },
    {
      "time": "2026-03-11",
      "value": 134.4215998840332
    },
    {
      "time": "2026-03-12",
      "value": 134.36039993286133
    },
    {
      "time": "2026-03-13",
      "value": 134.2781999206543
    },
    {
      "time": "2026-03-16",
      "value": 134.2586000061035
    },
    {
      "time": "2026-03-17",
      "value": 134.45619995117187
    },
    {
      "time": "2026-03-18",
      "value": 134.61240005493164
    },
    {
      "time": "2026-03-19",
      "value": 134.4902000427246
    },
    {
      "time": "2026-03-20",
      "value": 134.2816000366211
    },
    {
      "time": "2026-03-23",
      "value": 134.05460006713867
    },
    {
      "time": "2026-03-24",
      "value": 133.825
    },
    {
      "time": "2026-03-25",
      "value": 133.59879989624022
    },
    {
      "time": "2026-03-26",
      "value": 133.33919982910157
    },
    {
      "time": "2026-03-27",
      "value": 132.97539993286134
    },
    {
      "time": "2026-03-30",
      "value": 132.5736000061035
    },
    {
      "time": "2026-03-31",
      "value": 132.24439987182618
    },
    {
      "time": "2026-04-01",
      "value": 131.9897998046875
    },
    {
      "time": "2026-04-02",
      "value": 131.51559982299804
    },
    {
      "time": "2026-04-06",
      "value": 131.08759994506835
    },
    {
      "time": "2026-04-07",
      "value": 130.63539993286133
    },
    {
      "time": "2026-04-08",
      "value": 130.33379989624024
    },
    {
      "time": "2026-04-09",
      "value": 130.0245997619629
    },
    {
      "time": "2026-04-10",
      "value": 129.74939971923828
    },
    {
      "time": "2026-04-13",
      "value": 129.51339965820313
    },
    {
      "time": "2026-04-14",
      "value": 129.39959991455078
    },
    {
      "time": "2026-04-15",
      "value": 129.24219970703126
    },
    {
      "time": "2026-04-16",
      "value": 129.0245997619629
    },
    {
      "time": "2026-04-17",
      "value": 128.86699996948244
    },
    {
      "time": "2026-04-20",
      "value": 128.84559982299805
    },
    {
      "time": "2026-04-21",
      "value": 128.66419967651368
    },
    {
      "time": "2026-04-22",
      "value": 128.4449998474121
    },
    {
      "time": "2026-04-23",
      "value": 128.20439987182618
    },
    {
      "time": "2026-04-24",
      "value": 128.04979995727538
    },
    {
      "time": "2026-04-27",
      "value": 127.91960006713867
    },
    {
      "time": "2026-04-28",
      "value": 127.57139999389648
    },
    {
      "time": "2026-04-29",
      "value": 127.0818000793457
    },
    {
      "time": "2026-04-30",
      "value": 126.75979995727539
    },
    {
      "time": "2026-05-01",
      "value": 126.4186001586914
    },
    {
      "time": "2026-05-04",
      "value": 126.02100006103515
    },
    {
      "time": "2026-05-05",
      "value": 125.81919982910156
    },
    {
      "time": "2026-05-06",
      "value": 125.84839965820312
    },
    {
      "time": "2026-05-07",
      "value": 125.909599609375
    },
    {
      "time": "2026-05-08",
      "value": 125.9429995727539
    },
    {
      "time": "2026-05-11",
      "value": 126.05399963378906
    },
    {
      "time": "2026-05-12",
      "value": 126.42319976806641
    },
    {
      "time": "2026-05-13",
      "value": 126.76839996337891
    },
    {
      "time": "2026-05-14",
      "value": 127.06980010986328
    },
    {
      "time": "2026-05-15",
      "value": 127.39780029296875
    },
    {
      "time": "2026-05-18",
      "value": 127.7988003540039
    },
    {
      "time": "2026-05-19",
      "value": 128.20480026245116
    },
    {
      "time": "2026-05-20",
      "value": 128.81400039672852
    },
    {
      "time": "2026-05-21",
      "value": 129.38540054321288
    },
    {
      "time": "2026-05-22",
      "value": 130.18860046386717
    },
    {
      "time": "2026-05-26",
      "value": 131.11920028686524
    },
    {
      "time": "2026-05-27",
      "value": 131.98920013427735
    },
    {
      "time": "2026-05-28",
      "value": 132.7554002380371
    },
    {
      "time": "2026-05-29",
      "value": 133.55540023803712
    },
    {
      "time": "2026-06-01",
      "value": 134.45300033569336
    },
    {
      "time": "2026-06-02",
      "value": 135.54780029296876
    },
    {
      "time": "2026-06-03",
      "value": 136.53960037231445
    },
    {
      "time": "2026-06-04",
      "value": 137.4524005126953
    },
    {
      "time": "2026-06-05",
      "value": 138.2252003479004
    },
    {
      "time": "2026-06-08",
      "value": 139.14220031738282
    },
    {
      "time": "2026-06-09",
      "value": 140.09220016479492
    },
    {
      "time": "2026-06-10",
      "value": 140.92200027465822
    },
    {
      "time": "2026-06-11",
      "value": 141.80800033569335
    },
    {
      "time": "2026-06-12",
      "value": 142.65120025634766
    },
    {
      "time": "2026-06-15",
      "value": 143.44300033569337
    },
    {
      "time": "2026-06-16",
      "value": 144.2074003601074
    },
    {
      "time": "2026-06-17",
      "value": 144.93040023803712
    },
    {
      "time": "2026-06-18",
      "value": 145.58760025024415
    },
    {
      "time": "2026-06-22",
      "value": 146.23240036010742
    },
    {
      "time": "2026-06-23",
      "value": 146.75460021972657
    },
    {
      "time": "2026-06-24",
      "value": 147.2222003173828
    },
    {
      "time": "2026-06-25",
      "value": 147.85380004882813
    },
    {
      "time": "2026-06-26",
      "value": 148.47580017089842
    },
    {
      "time": "2026-06-29",
      "value": 149.11280014038087
    },
    {
      "time": "2026-06-30",
      "value": 149.78060012817383
    },
    {
      "time": "2026-07-01",
      "value": 150.40900009155274
    },
    {
      "time": "2026-07-02",
      "value": 150.99540023803712
    },
    {
      "time": "2026-07-06",
      "value": 151.62940017700194
    },
    {
      "time": "2026-07-07",
      "value": 151.92600021362304
    },
    {
      "time": "2026-07-08",
      "value": 152.21580001831055
    },
    {
      "time": "2026-07-09",
      "value": 152.5934001159668
    },
    {
      "time": "2026-07-10",
      "value": 153.1468000793457
    },
    {
      "time": "2026-07-13",
      "value": 153.72460006713868
    },
    {
      "time": "2026-07-14",
      "value": 154.06639999389648
    },
    {
      "time": "2026-07-15",
      "value": 154.44579986572265
    },
    {
      "time": "2026-07-16",
      "value": 154.91759979248047
    },
    {
      "time": "2026-07-17",
      "value": 155.24600006103515
    },
    {
      "time": "2026-07-20",
      "value": 155.33900024414064
    },
    {
      "time": "2026-07-21",
      "value": 155.530400390625
    },
    {
      "time": "2026-07-22",
      "value": 155.66920043945314
    },
    {
      "time": "2026-07-23",
      "value": 155.73480041503908
    },
    {
      "time": "2026-07-24",
      "value": 155.3818002319336
    }
  ],
  "analysis": null
}