{
  "ok": true,
  "cached": false,
  "ticker": "NSC",
  "price": 350.66,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Julie Johnson",
      "slug": "julie-johnson",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2025-12-18",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Union Pacific's CN Agreement Strengthens Deal Case After Strong Q2, RBC Says",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/union-pacific-apos-cn-agreement-171045967.html",
      "published": "2026-07-24"
    },
    {
      "title": "Norfolk Southern's Q2 Beat Driven by Revenue, Margin Strength, RBC Says",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/norfolk-southern-apos-q2-beat-162751143.html",
      "published": "2026-07-24"
    },
    {
      "title": "Union Pacific Wins CN Support for Norfolk Southern Deal With New Rail Access Agreement",
      "publisher": "Sourcing Journal",
      "link": "https://finance.yahoo.com/m/0cef39c3-f0af-37fe-8b2b-30ecf3cea077/union-pacific-wins-cn-support.html",
      "published": "2026-07-24"
    },
    {
      "title": "BNSF: New UP-CN deal ‘undermines’ case for merger",
      "publisher": "FreightWaves",
      "link": "https://finance.yahoo.com/economy/policy/articles/bnsf-cn-deal-undermines-case-133359833.html",
      "published": "2026-07-24"
    },
    {
      "title": "Wells Fargo Adjusts Price Target on Norfolk Southern to $385 From $365, Maintains Overweight Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/wells-fargo-adjusts-price-target-125407501.html",
      "published": "2026-07-24"
    },
    {
      "title": "Barclays Adjusts Price Target on Norfolk Southern to $400 From $360, Maintains Overweight Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/barclays-adjusts-price-target-norfolk-113858206.html",
      "published": "2026-07-24"
    },
    {
      "title": "Evercore ISI Adjusts Price Target on Norfolk Southern to $358 From $325, Maintains In Line Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/evercore-isi-adjusts-price-target-113751332.html",
      "published": "2026-07-24"
    },
    {
      "title": "TD Cowen Adjusts Price Target on Norfolk Southern to $376 From $337, Maintains Buy Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/td-cowen-adjusts-price-target-113713438.html",
      "published": "2026-07-24"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 277.510009765625,
      "high": 283.4599914550781,
      "low": 275.57000732421875,
      "close": 282.3800048828125,
      "volume": 4530300
    },
    {
      "time": "2025-07-28",
      "open": 282.3500061035156,
      "high": 287.9800109863281,
      "low": 282.1199951171875,
      "close": 286.4200134277344,
      "volume": 3822100
    },
    {
      "time": "2025-07-29",
      "open": 275.4200134277344,
      "high": 282.8999938964844,
      "low": 274,
      "close": 277.70001220703125,
      "volume": 9749600
    },
    {
      "time": "2025-07-30",
      "open": 278.9700012207031,
      "high": 283.989990234375,
      "low": 278.25,
      "close": 279,
      "volume": 5866700
    },
    {
      "time": "2025-07-31",
      "open": 277.3800048828125,
      "high": 280.3399963378906,
      "low": 276.79998779296875,
      "close": 278,
      "volume": 3690900
    },
    {
      "time": "2025-08-01",
      "open": 274.8299865722656,
      "high": 276.4100036621094,
      "low": 273.1000061035156,
      "close": 274.8500061035156,
      "volume": 2727400
    },
    {
      "time": "2025-08-04",
      "open": 276.5400085449219,
      "high": 280.510009765625,
      "low": 275.70001220703125,
      "close": 278.1199951171875,
      "volume": 3123800
    },
    {
      "time": "2025-08-05",
      "open": 278.3999938964844,
      "high": 280.05999755859375,
      "low": 277.45001220703125,
      "close": 279.8699951171875,
      "volume": 1778300
    },
    {
      "time": "2025-08-06",
      "open": 280.54998779296875,
      "high": 285.6000061035156,
      "low": 279.1099853515625,
      "close": 282.95001220703125,
      "volume": 2281200
    },
    {
      "time": "2025-08-07",
      "open": 284.42999267578125,
      "high": 285.4599914550781,
      "low": 279.3299865722656,
      "close": 280.4700012207031,
      "volume": 2187500
    },
    {
      "time": "2025-08-08",
      "open": 281.4100036621094,
      "high": 283.4200134277344,
      "low": 279.4599914550781,
      "close": 280.0299987792969,
      "volume": 1295400
    },
    {
      "time": "2025-08-11",
      "open": 280.05999755859375,
      "high": 281.04998779296875,
      "low": 276.8299865722656,
      "close": 278.32000732421875,
      "volume": 1280900
    },
    {
      "time": "2025-08-12",
      "open": 279.7900085449219,
      "high": 280.3999938964844,
      "low": 277.0799865722656,
      "close": 278.239990234375,
      "volume": 1650900
    },
    {
      "time": "2025-08-13",
      "open": 278.3599853515625,
      "high": 282.70001220703125,
      "low": 277.3299865722656,
      "close": 281.8399963378906,
      "volume": 1520400
    },
    {
      "time": "2025-08-14",
      "open": 281.239990234375,
      "high": 282.6600036621094,
      "low": 279.0299987792969,
      "close": 282.5,
      "volume": 1761800
    },
    {
      "time": "2025-08-15",
      "open": 282.70001220703125,
      "high": 283.3800048828125,
      "low": 280.4800109863281,
      "close": 280.739990234375,
      "volume": 1939900
    },
    {
      "time": "2025-08-18",
      "open": 279.489990234375,
      "high": 281.25,
      "low": 278.80999755859375,
      "close": 279.7900085449219,
      "volume": 1392300
    },
    {
      "time": "2025-08-19",
      "open": 280.3399963378906,
      "high": 287.489990234375,
      "low": 280.3399963378906,
      "close": 285.5299987792969,
      "volume": 2127000
    },
    {
      "time": "2025-08-20",
      "open": 285.25,
      "high": 288.6400146484375,
      "low": 285.0899963378906,
      "close": 285.489990234375,
      "volume": 1742900
    },
    {
      "time": "2025-08-21",
      "open": 285.0400085449219,
      "high": 285.4200134277344,
      "low": 283.1600036621094,
      "close": 284.3500061035156,
      "volume": 1899600
    },
    {
      "time": "2025-08-22",
      "open": 286.3699951171875,
      "high": 291.69000244140625,
      "low": 269.30999755859375,
      "close": 284.6000061035156,
      "volume": 4575300
    },
    {
      "time": "2025-08-25",
      "open": 284.4800109863281,
      "high": 284.4800109863281,
      "low": 275.3999938964844,
      "close": 277.3900146484375,
      "volume": 2649500
    },
    {
      "time": "2025-08-26",
      "open": 274.989990234375,
      "high": 276.8999938964844,
      "low": 273.7099914550781,
      "close": 276.6700134277344,
      "volume": 2275300
    },
    {
      "time": "2025-08-27",
      "open": 276.3599853515625,
      "high": 276.94000244140625,
      "low": 272.0799865722656,
      "close": 272.3500061035156,
      "volume": 2525300
    },
    {
      "time": "2025-08-28",
      "open": 278.79998779296875,
      "high": 280.760009765625,
      "low": 276.2799987792969,
      "close": 277.79998779296875,
      "volume": 3031700
    },
    {
      "time": "2025-08-29",
      "open": 277.5,
      "high": 280.1199951171875,
      "low": 277.5,
      "close": 279.9800109863281,
      "volume": 1543100
    },
    {
      "time": "2025-09-02",
      "open": 277.9700012207031,
      "high": 278.6700134277344,
      "low": 275.1499938964844,
      "close": 278.25,
      "volume": 1718700
    },
    {
      "time": "2025-09-03",
      "open": 278.2200012207031,
      "high": 279.6099853515625,
      "low": 276.5199890136719,
      "close": 278.19000244140625,
      "volume": 2085400
    },
    {
      "time": "2025-09-04",
      "open": 278.55999755859375,
      "high": 280.2799987792969,
      "low": 277.25,
      "close": 279.760009765625,
      "volume": 923300
    },
    {
      "time": "2025-09-05",
      "open": 279.82000732421875,
      "high": 280.239990234375,
      "low": 276.6000061035156,
      "close": 277.75,
      "volume": 1302000
    },
    {
      "time": "2025-09-08",
      "open": 277,
      "high": 277.7799987792969,
      "low": 274.8299865722656,
      "close": 275.5899963378906,
      "volume": 1946200
    },
    {
      "time": "2025-09-09",
      "open": 275.489990234375,
      "high": 276.6300048828125,
      "low": 273.3299865722656,
      "close": 273.45001220703125,
      "volume": 1362800
    },
    {
      "time": "2025-09-10",
      "open": 272.4200134277344,
      "high": 274.010009765625,
      "low": 268.2300109863281,
      "close": 272.3599853515625,
      "volume": 1979400
    },
    {
      "time": "2025-09-11",
      "open": 271.8999938964844,
      "high": 275.6199951171875,
      "low": 271.8800048828125,
      "close": 274,
      "volume": 1447200
    },
    {
      "time": "2025-09-12",
      "open": 273.8599853515625,
      "high": 276.2300109863281,
      "low": 273.760009765625,
      "close": 274.7200012207031,
      "volume": 2243800
    },
    {
      "time": "2025-09-15",
      "open": 277,
      "high": 277.4599914550781,
      "low": 274.7799987792969,
      "close": 277.1600036621094,
      "volume": 1169500
    },
    {
      "time": "2025-09-16",
      "open": 278,
      "high": 280.989990234375,
      "low": 277.6099853515625,
      "close": 278.0899963378906,
      "volume": 1707100
    },
    {
      "time": "2025-09-17",
      "open": 278.95001220703125,
      "high": 280.1099853515625,
      "low": 276.54998779296875,
      "close": 278,
      "volume": 2854900
    },
    {
      "time": "2025-09-18",
      "open": 278.3800048828125,
      "high": 283.1199951171875,
      "low": 277.760009765625,
      "close": 282.67999267578125,
      "volume": 1095400
    },
    {
      "time": "2025-09-19",
      "open": 283.79998779296875,
      "high": 284.760009765625,
      "low": 282.6099853515625,
      "close": 283.7099914550781,
      "volume": 2712300
    },
    {
      "time": "2025-09-22",
      "open": 284.69000244140625,
      "high": 294.7799987792969,
      "low": 282.9599914550781,
      "close": 290.54998779296875,
      "volume": 2918200
    },
    {
      "time": "2025-09-23",
      "open": 291,
      "high": 293.6400146484375,
      "low": 289.80999755859375,
      "close": 292.0799865722656,
      "volume": 1734400
    },
    {
      "time": "2025-09-24",
      "open": 292.45001220703125,
      "high": 296.3800048828125,
      "low": 292.45001220703125,
      "close": 293.32000732421875,
      "volume": 2405200
    },
    {
      "time": "2025-09-25",
      "open": 293.9100036621094,
      "high": 295.5400085449219,
      "low": 293.5400085449219,
      "close": 294.57000732421875,
      "volume": 1666900
    },
    {
      "time": "2025-09-26",
      "open": 294.67999267578125,
      "high": 298.4200134277344,
      "low": 293.3299865722656,
      "close": 297.489990234375,
      "volume": 1835400
    },
    {
      "time": "2025-09-29",
      "open": 297.2300109863281,
      "high": 300.9100036621094,
      "low": 297.2300109863281,
      "close": 299.6199951171875,
      "volume": 1118000
    },
    {
      "time": "2025-09-30",
      "open": 299,
      "high": 300.6000061035156,
      "low": 298.6700134277344,
      "close": 300.4100036621094,
      "volume": 1089400
    },
    {
      "time": "2025-10-01",
      "open": 299.17999267578125,
      "high": 300.79998779296875,
      "low": 297.20001220703125,
      "close": 298.67999267578125,
      "volume": 1594800
    },
    {
      "time": "2025-10-02",
      "open": 299.30999755859375,
      "high": 301.4700012207031,
      "low": 297.6300048828125,
      "close": 298.29998779296875,
      "volume": 1292900
    },
    {
      "time": "2025-10-03",
      "open": 298.30999755859375,
      "high": 302.239990234375,
      "low": 298.30999755859375,
      "close": 300.1499938964844,
      "volume": 1839400
    },
    {
      "time": "2025-10-06",
      "open": 301.44000244140625,
      "high": 301.5299987792969,
      "low": 298.57000732421875,
      "close": 299.6499938964844,
      "volume": 2076600
    },
    {
      "time": "2025-10-07",
      "open": 299.95001220703125,
      "high": 300.8299865722656,
      "low": 294.80999755859375,
      "close": 295.8599853515625,
      "volume": 912200
    },
    {
      "time": "2025-10-08",
      "open": 294.989990234375,
      "high": 297.5400085449219,
      "low": 292.95001220703125,
      "close": 296.6199951171875,
      "volume": 886400
    },
    {
      "time": "2025-10-09",
      "open": 297.5299987792969,
      "high": 297.5299987792969,
      "low": 294.4700012207031,
      "close": 294.8900146484375,
      "volume": 926400
    },
    {
      "time": "2025-10-10",
      "open": 295.7200012207031,
      "high": 297.57000732421875,
      "low": 288.30999755859375,
      "close": 288.3699951171875,
      "volume": 925800
    },
    {
      "time": "2025-10-13",
      "open": 289.5,
      "high": 291.4200134277344,
      "low": 287.7900085449219,
      "close": 289.57000732421875,
      "volume": 1057300
    },
    {
      "time": "2025-10-14",
      "open": 287.67999267578125,
      "high": 292.1099853515625,
      "low": 287,
      "close": 290.30999755859375,
      "volume": 745600
    },
    {
      "time": "2025-10-15",
      "open": 290.4100036621094,
      "high": 291.7200012207031,
      "low": 288.42999267578125,
      "close": 289.70001220703125,
      "volume": 938200
    },
    {
      "time": "2025-10-16",
      "open": 291.45001220703125,
      "high": 291.45001220703125,
      "low": 287.3500061035156,
      "close": 288.489990234375,
      "volume": 1115800
    },
    {
      "time": "2025-10-17",
      "open": 289.55999755859375,
      "high": 292.57000732421875,
      "low": 289.239990234375,
      "close": 289.7799987792969,
      "volume": 991300
    },
    {
      "time": "2025-10-20",
      "open": 289.57000732421875,
      "high": 292.8900146484375,
      "low": 289.5,
      "close": 291.1499938964844,
      "volume": 1348100
    },
    {
      "time": "2025-10-21",
      "open": 290.1099853515625,
      "high": 292.0799865722656,
      "low": 288.9800109863281,
      "close": 289.7799987792969,
      "volume": 993100
    },
    {
      "time": "2025-10-22",
      "open": 290.2099914550781,
      "high": 292.5400085449219,
      "low": 288.5400085449219,
      "close": 288.6300048828125,
      "volume": 1232100
    },
    {
      "time": "2025-10-23",
      "open": 288.6400146484375,
      "high": 289.6199951171875,
      "low": 283.4100036621094,
      "close": 283.8299865722656,
      "volume": 1124000
    },
    {
      "time": "2025-10-24",
      "open": 283.4800109863281,
      "high": 285.0799865722656,
      "low": 279.9200134277344,
      "close": 280.5,
      "volume": 1466700
    },
    {
      "time": "2025-10-27",
      "open": 281.95001220703125,
      "high": 282.5799865722656,
      "low": 280.07000732421875,
      "close": 281.6400146484375,
      "volume": 1086300
    },
    {
      "time": "2025-10-28",
      "open": 282.7099914550781,
      "high": 284.6199951171875,
      "low": 280.30999755859375,
      "close": 280.3999938964844,
      "volume": 1535300
    },
    {
      "time": "2025-10-29",
      "open": 280,
      "high": 281.5,
      "low": 278.4100036621094,
      "close": 279.5299987792969,
      "volume": 1048500
    },
    {
      "time": "2025-10-30",
      "open": 279.6300048828125,
      "high": 283.4100036621094,
      "low": 279.489990234375,
      "close": 281.6199951171875,
      "volume": 816700
    },
    {
      "time": "2025-10-31",
      "open": 280.4100036621094,
      "high": 284.5299987792969,
      "low": 279.5,
      "close": 283.3800048828125,
      "volume": 1062600
    },
    {
      "time": "2025-11-03",
      "open": 282.44000244140625,
      "high": 284,
      "low": 281.5299987792969,
      "close": 282.1700134277344,
      "volume": 1558800
    },
    {
      "time": "2025-11-04",
      "open": 281.54998779296875,
      "high": 284.1099853515625,
      "low": 280.4100036621094,
      "close": 283.79998779296875,
      "volume": 1420000
    },
    {
      "time": "2025-11-05",
      "open": 283.0299987792969,
      "high": 284.67999267578125,
      "low": 280.760009765625,
      "close": 280.7699890136719,
      "volume": 878600
    },
    {
      "time": "2025-11-06",
      "open": 280.2799987792969,
      "high": 282.9599914550781,
      "low": 279.80999755859375,
      "close": 282.1000061035156,
      "volume": 1088100
    },
    {
      "time": "2025-11-07",
      "open": 281.0199890136719,
      "high": 284.2799987792969,
      "low": 281.0199890136719,
      "close": 284.25,
      "volume": 1090400
    },
    {
      "time": "2025-11-10",
      "open": 283.3900146484375,
      "high": 287.7099914550781,
      "low": 282.9700012207031,
      "close": 286.9200134277344,
      "volume": 1369200
    },
    {
      "time": "2025-11-11",
      "open": 287.9700012207031,
      "high": 288.4100036621094,
      "low": 286.3399963378906,
      "close": 287.57000732421875,
      "volume": 727500
    },
    {
      "time": "2025-11-12",
      "open": 286.6000061035156,
      "high": 289.6300048828125,
      "low": 286.3500061035156,
      "close": 286.489990234375,
      "volume": 960100
    },
    {
      "time": "2025-11-13",
      "open": 286.04998779296875,
      "high": 286.5799865722656,
      "low": 283,
      "close": 283.5299987792969,
      "volume": 1295500
    },
    {
      "time": "2025-11-14",
      "open": 283.3699951171875,
      "high": 286.0299987792969,
      "low": 282.6400146484375,
      "close": 283.9800109863281,
      "volume": 2086700
    },
    {
      "time": "2025-11-17",
      "open": 283.9800109863281,
      "high": 285.2300109863281,
      "low": 281.4100036621094,
      "close": 281.4100036621094,
      "volume": 1568400
    },
    {
      "time": "2025-11-18",
      "open": 281.3699951171875,
      "high": 282.75,
      "low": 280.1400146484375,
      "close": 280.739990234375,
      "volume": 2076600
    },
    {
      "time": "2025-11-19",
      "open": 281.3999938964844,
      "high": 283,
      "low": 280.4700012207031,
      "close": 281.7699890136719,
      "volume": 1505100
    },
    {
      "time": "2025-11-20",
      "open": 283.2900085449219,
      "high": 285.6300048828125,
      "low": 280.0899963378906,
      "close": 280.2200012207031,
      "volume": 2600400
    },
    {
      "time": "2025-11-21",
      "open": 281.5799865722656,
      "high": 286.9599914550781,
      "low": 281.260009765625,
      "close": 286.2900085449219,
      "volume": 1337500
    },
    {
      "time": "2025-11-24",
      "open": 286.5299987792969,
      "high": 287.0799865722656,
      "low": 282.29998779296875,
      "close": 283.1099853515625,
      "volume": 2112500
    },
    {
      "time": "2025-11-25",
      "open": 285.1400146484375,
      "high": 289.6700134277344,
      "low": 285.010009765625,
      "close": 289.05999755859375,
      "volume": 1022500
    },
    {
      "time": "2025-11-26",
      "open": 289.05999755859375,
      "high": 291.57000732421875,
      "low": 288.7699890136719,
      "close": 290.0299987792969,
      "volume": 951200
    },
    {
      "time": "2025-11-28",
      "open": 289.6700134277344,
      "high": 293.2799987792969,
      "low": 288.8800048828125,
      "close": 292.0899963378906,
      "volume": 453400
    },
    {
      "time": "2025-12-01",
      "open": 291.3599853515625,
      "high": 294,
      "low": 289.7699890136719,
      "close": 289.8299865722656,
      "volume": 1592500
    },
    {
      "time": "2025-12-02",
      "open": 289.82000732421875,
      "high": 292.5299987792969,
      "low": 287.4200134277344,
      "close": 291.75,
      "volume": 2389900
    },
    {
      "time": "2025-12-03",
      "open": 292.0899963378906,
      "high": 295.25,
      "low": 290.7099914550781,
      "close": 294.04998779296875,
      "volume": 1479200
    },
    {
      "time": "2025-12-04",
      "open": 293.2099914550781,
      "high": 295.9599914550781,
      "low": 292.8900146484375,
      "close": 295.1300048828125,
      "volume": 1553500
    },
    {
      "time": "2025-12-05",
      "open": 293.70001220703125,
      "high": 295.5899963378906,
      "low": 293.30999755859375,
      "close": 294.19000244140625,
      "volume": 1045100
    },
    {
      "time": "2025-12-08",
      "open": 295.010009765625,
      "high": 296.0299987792969,
      "low": 292.6400146484375,
      "close": 293,
      "volume": 967800
    },
    {
      "time": "2025-12-09",
      "open": 292.3900146484375,
      "high": 292.6700134277344,
      "low": 289.4700012207031,
      "close": 289.5299987792969,
      "volume": 1704000
    },
    {
      "time": "2025-12-10",
      "open": 289.7099914550781,
      "high": 295.79998779296875,
      "low": 289.7099914550781,
      "close": 294.260009765625,
      "volume": 1652500
    },
    {
      "time": "2025-12-11",
      "open": 292.4200134277344,
      "high": 294.5899963378906,
      "low": 291.32000732421875,
      "close": 294.05999755859375,
      "volume": 1946500
    },
    {
      "time": "2025-12-12",
      "open": 295.30999755859375,
      "high": 297.8900146484375,
      "low": 294.1700134277344,
      "close": 296.9800109863281,
      "volume": 1690100
    },
    {
      "time": "2025-12-15",
      "open": 298,
      "high": 299.8399963378906,
      "low": 295.9100036621094,
      "close": 299.489990234375,
      "volume": 1570100
    },
    {
      "time": "2025-12-16",
      "open": 299.5400085449219,
      "high": 300.4200134277344,
      "low": 293.7200012207031,
      "close": 294,
      "volume": 2334400
    },
    {
      "time": "2025-12-17",
      "open": 294,
      "high": 295.6600036621094,
      "low": 293.0199890136719,
      "close": 294.42999267578125,
      "volume": 1118600
    },
    {
      "time": "2025-12-18",
      "open": 294.82000732421875,
      "high": 296.6000061035156,
      "low": 291.2099914550781,
      "close": 291.8299865722656,
      "volume": 1274200
    },
    {
      "time": "2025-12-19",
      "open": 291.04998779296875,
      "high": 293.0799865722656,
      "low": 289.20001220703125,
      "close": 291.4100036621094,
      "volume": 1368300
    },
    {
      "time": "2025-12-22",
      "open": 291.5199890136719,
      "high": 292.6700134277344,
      "low": 289.2699890136719,
      "close": 291.6000061035156,
      "volume": 1017100
    },
    {
      "time": "2025-12-23",
      "open": 291.5299987792969,
      "high": 292.44000244140625,
      "low": 290.6700134277344,
      "close": 291.8800048828125,
      "volume": 1069800
    },
    {
      "time": "2025-12-24",
      "open": 291.29998779296875,
      "high": 293.8299865722656,
      "low": 291.29998779296875,
      "close": 292.7099914550781,
      "volume": 389300
    },
    {
      "time": "2025-12-26",
      "open": 292.7099914550781,
      "high": 293.3299865722656,
      "low": 290.8599853515625,
      "close": 290.9599914550781,
      "volume": 357000
    },
    {
      "time": "2025-12-29",
      "open": 291.5799865722656,
      "high": 292.95001220703125,
      "low": 290.2799987792969,
      "close": 292.04998779296875,
      "volume": 505500
    },
    {
      "time": "2025-12-30",
      "open": 291.54998779296875,
      "high": 291.9700012207031,
      "low": 290.1000061035156,
      "close": 290.1099853515625,
      "volume": 621500
    },
    {
      "time": "2025-12-31",
      "open": 290.489990234375,
      "high": 290.70001220703125,
      "low": 288.57000732421875,
      "close": 288.7200012207031,
      "volume": 719900
    },
    {
      "time": "2026-01-02",
      "open": 288.8900146484375,
      "high": 290.17999267578125,
      "low": 287.010009765625,
      "close": 287.82000732421875,
      "volume": 1567700
    },
    {
      "time": "2026-01-05",
      "open": 286.9200134277344,
      "high": 291.2200012207031,
      "low": 285.94000244140625,
      "close": 287.9200134277344,
      "volume": 1052800
    },
    {
      "time": "2026-01-06",
      "open": 287.3800048828125,
      "high": 291.3900146484375,
      "low": 287.3800048828125,
      "close": 291.1499938964844,
      "volume": 991200
    },
    {
      "time": "2026-01-07",
      "open": 291.6099853515625,
      "high": 292.75,
      "low": 283.9200134277344,
      "close": 284.0899963378906,
      "volume": 1198700
    },
    {
      "time": "2026-01-08",
      "open": 283.4100036621094,
      "high": 291.25,
      "low": 283.30999755859375,
      "close": 289.7200012207031,
      "volume": 725800
    },
    {
      "time": "2026-01-09",
      "open": 290.5299987792969,
      "high": 293.6400146484375,
      "low": 286.5299987792969,
      "close": 287.2099914550781,
      "volume": 786800
    },
    {
      "time": "2026-01-12",
      "open": 285,
      "high": 289.0299987792969,
      "low": 284.67999267578125,
      "close": 288.7300109863281,
      "volume": 956400
    },
    {
      "time": "2026-01-13",
      "open": 288.8399963378906,
      "high": 289.7200012207031,
      "low": 286.54998779296875,
      "close": 288.20001220703125,
      "volume": 529600
    },
    {
      "time": "2026-01-14",
      "open": 286.75,
      "high": 289.3599853515625,
      "low": 285.45001220703125,
      "close": 286.3699951171875,
      "volume": 619400
    },
    {
      "time": "2026-01-15",
      "open": 287.55999755859375,
      "high": 291.239990234375,
      "low": 286.8900146484375,
      "close": 290.7699890136719,
      "volume": 1070900
    },
    {
      "time": "2026-01-16",
      "open": 290.5799865722656,
      "high": 292.010009765625,
      "low": 289,
      "close": 290.6300048828125,
      "volume": 1467000
    },
    {
      "time": "2026-01-20",
      "open": 286.6400146484375,
      "high": 286.7799987792969,
      "low": 277.79998779296875,
      "close": 280.3900146484375,
      "volume": 2240200
    },
    {
      "time": "2026-01-21",
      "open": 282.3900146484375,
      "high": 289.5400085449219,
      "low": 281.6199951171875,
      "close": 289.1000061035156,
      "volume": 1239200
    },
    {
      "time": "2026-01-22",
      "open": 289.30999755859375,
      "high": 291.4599914550781,
      "low": 288.2099914550781,
      "close": 289.0799865722656,
      "volume": 958100
    },
    {
      "time": "2026-01-23",
      "open": 289.42999267578125,
      "high": 291.239990234375,
      "low": 287.0799865722656,
      "close": 287.4100036621094,
      "volume": 940400
    },
    {
      "time": "2026-01-26",
      "open": 288.1099853515625,
      "high": 289.5299987792969,
      "low": 287.1000061035156,
      "close": 288.260009765625,
      "volume": 973400
    },
    {
      "time": "2026-01-27",
      "open": 288.8599853515625,
      "high": 293.510009765625,
      "low": 286.29998779296875,
      "close": 288.9700012207031,
      "volume": 1502600
    },
    {
      "time": "2026-01-28",
      "open": 288,
      "high": 290.6600036621094,
      "low": 284.3699951171875,
      "close": 284.4700012207031,
      "volume": 766000
    },
    {
      "time": "2026-01-29",
      "open": 284,
      "high": 290.6400146484375,
      "low": 284,
      "close": 290.1600036621094,
      "volume": 1125700
    },
    {
      "time": "2026-01-30",
      "open": 286.7799987792969,
      "high": 291.69000244140625,
      "low": 286.7799987792969,
      "close": 291.239990234375,
      "volume": 942300
    },
    {
      "time": "2026-02-02",
      "open": 290.82000732421875,
      "high": 292.20001220703125,
      "low": 286.70001220703125,
      "close": 291.45001220703125,
      "volume": 1153100
    },
    {
      "time": "2026-02-03",
      "open": 289.5899963378906,
      "high": 298.7900085449219,
      "low": 289.5899963378906,
      "close": 298.32000732421875,
      "volume": 1659700
    },
    {
      "time": "2026-02-04",
      "open": 300.4200134277344,
      "high": 308.1099853515625,
      "low": 299.75,
      "close": 306.8399963378906,
      "volume": 1425800
    },
    {
      "time": "2026-02-05",
      "open": 307.05999755859375,
      "high": 309.2099914550781,
      "low": 304.760009765625,
      "close": 306.9100036621094,
      "volume": 2020300
    },
    {
      "time": "2026-02-06",
      "open": 303.4700012207031,
      "high": 307.9700012207031,
      "low": 302.9700012207031,
      "close": 306.4800109863281,
      "volume": 1166500
    },
    {
      "time": "2026-02-09",
      "open": 305.489990234375,
      "high": 306.95001220703125,
      "low": 302.010009765625,
      "close": 305.7200012207031,
      "volume": 1228200
    },
    {
      "time": "2026-02-10",
      "open": 306.0400085449219,
      "high": 316.239990234375,
      "low": 305.3599853515625,
      "close": 315.45001220703125,
      "volume": 1525500
    },
    {
      "time": "2026-02-11",
      "open": 315.45001220703125,
      "high": 318.6499938964844,
      "low": 315.2200012207031,
      "close": 317.2900085449219,
      "volume": 1376300
    },
    {
      "time": "2026-02-12",
      "open": 318.5899963378906,
      "high": 319.94000244140625,
      "low": 312.2900085449219,
      "close": 314.5400085449219,
      "volume": 1293500
    },
    {
      "time": "2026-02-13",
      "open": 313.25,
      "high": 316.8900146484375,
      "low": 311.6300048828125,
      "close": 314.94000244140625,
      "volume": 746500
    },
    {
      "time": "2026-02-17",
      "open": 315.6600036621094,
      "high": 318,
      "low": 314.6600036621094,
      "close": 316.1199951171875,
      "volume": 1016000
    },
    {
      "time": "2026-02-18",
      "open": 315,
      "high": 317.1300048828125,
      "low": 314.1000061035156,
      "close": 316.760009765625,
      "volume": 1337500
    },
    {
      "time": "2026-02-19",
      "open": 317,
      "high": 317.510009765625,
      "low": 312.5400085449219,
      "close": 314.04998779296875,
      "volume": 1224600
    },
    {
      "time": "2026-02-20",
      "open": 313.7799987792969,
      "high": 318.42999267578125,
      "low": 313,
      "close": 316.2300109863281,
      "volume": 1355200
    },
    {
      "time": "2026-02-23",
      "open": 317.739990234375,
      "high": 317.739990234375,
      "low": 311.70001220703125,
      "close": 315.0299987792969,
      "volume": 1470300
    },
    {
      "time": "2026-02-24",
      "open": 313.94000244140625,
      "high": 316.29998779296875,
      "low": 312.95001220703125,
      "close": 316.0899963378906,
      "volume": 2378200
    },
    {
      "time": "2026-02-25",
      "open": 316.8800048828125,
      "high": 316.9599914550781,
      "low": 310.1300048828125,
      "close": 311.8500061035156,
      "volume": 1412800
    },
    {
      "time": "2026-02-26",
      "open": 312.69000244140625,
      "high": 315.9200134277344,
      "low": 310.9599914550781,
      "close": 313.010009765625,
      "volume": 1138600
    },
    {
      "time": "2026-02-27",
      "open": 311.8699951171875,
      "high": 315.1199951171875,
      "low": 311.0299987792969,
      "close": 314.739990234375,
      "volume": 2128600
    },
    {
      "time": "2026-03-02",
      "open": 315.67999267578125,
      "high": 318.4599914550781,
      "low": 312.010009765625,
      "close": 317.4700012207031,
      "volume": 1016200
    },
    {
      "time": "2026-03-03",
      "open": 313.0400085449219,
      "high": 317.5,
      "low": 309.7200012207031,
      "close": 317.260009765625,
      "volume": 1393300
    },
    {
      "time": "2026-03-04",
      "open": 317.32000732421875,
      "high": 318.7900085449219,
      "low": 314.5400085449219,
      "close": 317.8299865722656,
      "volume": 2111700
    },
    {
      "time": "2026-03-05",
      "open": 315.9200134277344,
      "high": 317.9200134277344,
      "low": 310.6199951171875,
      "close": 310.9200134277344,
      "volume": 852400
    },
    {
      "time": "2026-03-06",
      "open": 308,
      "high": 309.5199890136719,
      "low": 300.260009765625,
      "close": 302.8399963378906,
      "volume": 1832700
    },
    {
      "time": "2026-03-09",
      "open": 299.67999267578125,
      "high": 303.25,
      "low": 295.4100036621094,
      "close": 302.42999267578125,
      "volume": 1980800
    },
    {
      "time": "2026-03-10",
      "open": 301.510009765625,
      "high": 303.6000061035156,
      "low": 298.4100036621094,
      "close": 298.489990234375,
      "volume": 1289000
    },
    {
      "time": "2026-03-11",
      "open": 295.7699890136719,
      "high": 298.9800109863281,
      "low": 294.510009765625,
      "close": 297.55999755859375,
      "volume": 1613800
    },
    {
      "time": "2026-03-12",
      "open": 295.3299865722656,
      "high": 295.3299865722656,
      "low": 290.2200012207031,
      "close": 291.260009765625,
      "volume": 1015000
    },
    {
      "time": "2026-03-13",
      "open": 292.82000732421875,
      "high": 292.82000732421875,
      "low": 288.1000061035156,
      "close": 289.3699951171875,
      "volume": 745300
    },
    {
      "time": "2026-03-16",
      "open": 292.9800109863281,
      "high": 294.2900085449219,
      "low": 290.489990234375,
      "close": 290.70001220703125,
      "volume": 734400
    },
    {
      "time": "2026-03-17",
      "open": 293.489990234375,
      "high": 293.8500061035156,
      "low": 289.3399963378906,
      "close": 291.32000732421875,
      "volume": 601600
    },
    {
      "time": "2026-03-18",
      "open": 290.42999267578125,
      "high": 291.1400146484375,
      "low": 283.8800048828125,
      "close": 284.3599853515625,
      "volume": 1113800
    },
    {
      "time": "2026-03-19",
      "open": 284.3500061035156,
      "high": 284.67999267578125,
      "low": 278.04998779296875,
      "close": 278.19000244140625,
      "volume": 2011300
    },
    {
      "time": "2026-03-20",
      "open": 279.3399963378906,
      "high": 282.489990234375,
      "low": 277.8999938964844,
      "close": 281.0899963378906,
      "volume": 1643100
    },
    {
      "time": "2026-03-23",
      "open": 285.739990234375,
      "high": 288.1400146484375,
      "low": 284.30999755859375,
      "close": 284.95001220703125,
      "volume": 1001500
    },
    {
      "time": "2026-03-24",
      "open": 282.7099914550781,
      "high": 287.9599914550781,
      "low": 282.04998779296875,
      "close": 283.6400146484375,
      "volume": 876900
    },
    {
      "time": "2026-03-25",
      "open": 286.010009765625,
      "high": 286.2200012207031,
      "low": 282.2300109863281,
      "close": 282.6099853515625,
      "volume": 1166700
    },
    {
      "time": "2026-03-26",
      "open": 281.6600036621094,
      "high": 283.5299987792969,
      "low": 279.739990234375,
      "close": 283.2799987792969,
      "volume": 2168000
    },
    {
      "time": "2026-03-27",
      "open": 281.1099853515625,
      "high": 285.1600036621094,
      "low": 280.94000244140625,
      "close": 283.25,
      "volume": 1214700
    },
    {
      "time": "2026-03-30",
      "open": 286.20001220703125,
      "high": 287.20001220703125,
      "low": 282.07000732421875,
      "close": 282.3299865722656,
      "volume": 936400
    },
    {
      "time": "2026-03-31",
      "open": 285.1300048828125,
      "high": 289.1099853515625,
      "low": 281.7300109863281,
      "close": 287,
      "volume": 2141100
    },
    {
      "time": "2026-04-01",
      "open": 288.5799865722656,
      "high": 291.0199890136719,
      "low": 287,
      "close": 287,
      "volume": 1770900
    },
    {
      "time": "2026-04-02",
      "open": 286,
      "high": 290,
      "low": 284.7699890136719,
      "close": 288,
      "volume": 2064500
    },
    {
      "time": "2026-04-06",
      "open": 287.8699951171875,
      "high": 290.3299865722656,
      "low": 286.94000244140625,
      "close": 288.04998779296875,
      "volume": 1286900
    },
    {
      "time": "2026-04-07",
      "open": 288.04998779296875,
      "high": 289.8500061035156,
      "low": 286.5899963378906,
      "close": 288.5,
      "volume": 1328600
    },
    {
      "time": "2026-04-08",
      "open": 292.3999938964844,
      "high": 295.6000061035156,
      "low": 291.8500061035156,
      "close": 294.1000061035156,
      "volume": 1899400
    },
    {
      "time": "2026-04-09",
      "open": 293.45001220703125,
      "high": 296.5299987792969,
      "low": 292.94000244140625,
      "close": 295.29998779296875,
      "volume": 1704100
    },
    {
      "time": "2026-04-10",
      "open": 295.05999755859375,
      "high": 297.19000244140625,
      "low": 294,
      "close": 296.2900085449219,
      "volume": 1436600
    },
    {
      "time": "2026-04-13",
      "open": 295.44000244140625,
      "high": 297.6400146484375,
      "low": 294.0400085449219,
      "close": 297.55999755859375,
      "volume": 818000
    },
    {
      "time": "2026-04-14",
      "open": 296.4200134277344,
      "high": 300.1199951171875,
      "low": 294.75,
      "close": 299.70001220703125,
      "volume": 1055900
    },
    {
      "time": "2026-04-15",
      "open": 299.6300048828125,
      "high": 299.67999267578125,
      "low": 295.54998779296875,
      "close": 297.7099914550781,
      "volume": 1475000
    },
    {
      "time": "2026-04-16",
      "open": 298.0799865722656,
      "high": 302.6600036621094,
      "low": 296.3699951171875,
      "close": 302.6300048828125,
      "volume": 1515600
    },
    {
      "time": "2026-04-17",
      "open": 302.510009765625,
      "high": 306.739990234375,
      "low": 301.8900146484375,
      "close": 302.3800048828125,
      "volume": 1454600
    },
    {
      "time": "2026-04-20",
      "open": 302.30999755859375,
      "high": 305.6499938964844,
      "low": 300.05999755859375,
      "close": 304.1300048828125,
      "volume": 1128000
    },
    {
      "time": "2026-04-21",
      "open": 305.0199890136719,
      "high": 305.9800109863281,
      "low": 300.760009765625,
      "close": 302.2200012207031,
      "volume": 901700
    },
    {
      "time": "2026-04-22",
      "open": 303.94000244140625,
      "high": 305.6099853515625,
      "low": 298.010009765625,
      "close": 298.3299865722656,
      "volume": 896100
    },
    {
      "time": "2026-04-23",
      "open": 306.1400146484375,
      "high": 322.20001220703125,
      "low": 304.3800048828125,
      "close": 321.44000244140625,
      "volume": 1413400
    },
    {
      "time": "2026-04-24",
      "open": 323.3599853515625,
      "high": 323.3699951171875,
      "low": 318.239990234375,
      "close": 319.7099914550781,
      "volume": 896000
    },
    {
      "time": "2026-04-27",
      "open": 318.739990234375,
      "high": 321,
      "low": 316.2699890136719,
      "close": 318.8900146484375,
      "volume": 1080600
    },
    {
      "time": "2026-04-28",
      "open": 321,
      "high": 321.17999267578125,
      "low": 315.6600036621094,
      "close": 316.7099914550781,
      "volume": 933100
    },
    {
      "time": "2026-04-29",
      "open": 316.0400085449219,
      "high": 316.95001220703125,
      "low": 311.57000732421875,
      "close": 312.1199951171875,
      "volume": 948800
    },
    {
      "time": "2026-04-30",
      "open": 311.4599914550781,
      "high": 315.94000244140625,
      "low": 311.4599914550781,
      "close": 315.8299865722656,
      "volume": 1893400
    },
    {
      "time": "2026-05-01",
      "open": 318.05999755859375,
      "high": 318.05999755859375,
      "low": 315.07000732421875,
      "close": 315.8999938964844,
      "volume": 922200
    },
    {
      "time": "2026-05-04",
      "open": 313,
      "high": 315.4599914550781,
      "low": 310.20001220703125,
      "close": 311.6600036621094,
      "volume": 715300
    },
    {
      "time": "2026-05-05",
      "open": 312.3500061035156,
      "high": 314.5299987792969,
      "low": 310.44000244140625,
      "close": 313.57000732421875,
      "volume": 595000
    },
    {
      "time": "2026-05-06",
      "open": 315,
      "high": 319.9800109863281,
      "low": 314.8399963378906,
      "close": 317.25,
      "volume": 1026000
    },
    {
      "time": "2026-05-07",
      "open": 317.7900085449219,
      "high": 318,
      "low": 313.2699890136719,
      "close": 313.3900146484375,
      "volume": 862300
    },
    {
      "time": "2026-05-08",
      "open": 311.6499938964844,
      "high": 315.0199890136719,
      "low": 311.6499938964844,
      "close": 312.010009765625,
      "volume": 1705900
    },
    {
      "time": "2026-05-11",
      "open": 313.3900146484375,
      "high": 316,
      "low": 310.7699890136719,
      "close": 311.1099853515625,
      "volume": 2011400
    },
    {
      "time": "2026-05-12",
      "open": 311.8800048828125,
      "high": 313.94000244140625,
      "low": 308.8299865722656,
      "close": 312.3500061035156,
      "volume": 865200
    },
    {
      "time": "2026-05-13",
      "open": 312.2699890136719,
      "high": 315.2200012207031,
      "low": 310.2900085449219,
      "close": 310.5799865722656,
      "volume": 675400
    },
    {
      "time": "2026-05-14",
      "open": 311.9100036621094,
      "high": 317.7099914550781,
      "low": 309.8299865722656,
      "close": 317.6400146484375,
      "volume": 607100
    },
    {
      "time": "2026-05-15",
      "open": 316.1499938964844,
      "high": 317.9100036621094,
      "low": 314,
      "close": 315.95001220703125,
      "volume": 1599900
    },
    {
      "time": "2026-05-18",
      "open": 317.4200134277344,
      "high": 320.8999938964844,
      "low": 316.1300048828125,
      "close": 320.0799865722656,
      "volume": 1523600
    },
    {
      "time": "2026-05-19",
      "open": 318.760009765625,
      "high": 321.07000732421875,
      "low": 316.07000732421875,
      "close": 318.20001220703125,
      "volume": 1094500
    },
    {
      "time": "2026-05-20",
      "open": 319.0199890136719,
      "high": 320.70001220703125,
      "low": 310.05999755859375,
      "close": 311.8399963378906,
      "volume": 1592000
    },
    {
      "time": "2026-05-21",
      "open": 311.8500061035156,
      "high": 314.8399963378906,
      "low": 310.05999755859375,
      "close": 311.44000244140625,
      "volume": 783000
    },
    {
      "time": "2026-05-22",
      "open": 311.82000732421875,
      "high": 317.25,
      "low": 311.1700134277344,
      "close": 314.5299987792969,
      "volume": 1600100
    },
    {
      "time": "2026-05-26",
      "open": 315.32000732421875,
      "high": 321.19000244140625,
      "low": 314.3399963378906,
      "close": 320.2200012207031,
      "volume": 1107300
    },
    {
      "time": "2026-05-27",
      "open": 320,
      "high": 326,
      "low": 320,
      "close": 325.67999267578125,
      "volume": 850500
    },
    {
      "time": "2026-05-28",
      "open": 322.3399963378906,
      "high": 322.9800109863281,
      "low": 304.6600036621094,
      "close": 307.8800048828125,
      "volume": 3300700
    },
    {
      "time": "2026-05-29",
      "open": 306,
      "high": 312.6199951171875,
      "low": 301.5299987792969,
      "close": 304.9599914550781,
      "volume": 1608900
    },
    {
      "time": "2026-06-01",
      "open": 304.42999267578125,
      "high": 305.8399963378906,
      "low": 301.260009765625,
      "close": 305.1600036621094,
      "volume": 931600
    },
    {
      "time": "2026-06-02",
      "open": 305.30999755859375,
      "high": 309.1300048828125,
      "low": 304.8500061035156,
      "close": 307.54998779296875,
      "volume": 667200
    },
    {
      "time": "2026-06-03",
      "open": 307.82000732421875,
      "high": 311.07000732421875,
      "low": 305.0400085449219,
      "close": 305.1099853515625,
      "volume": 924800
    },
    {
      "time": "2026-06-04",
      "open": 309.70001220703125,
      "high": 310.69000244140625,
      "low": 301.1700134277344,
      "close": 307.19000244140625,
      "volume": 1187700
    },
    {
      "time": "2026-06-05",
      "open": 308.04998779296875,
      "high": 316.0400085449219,
      "low": 308.04998779296875,
      "close": 313.45001220703125,
      "volume": 1445900
    },
    {
      "time": "2026-06-08",
      "open": 315.0199890136719,
      "high": 315.5,
      "low": 309.2799987792969,
      "close": 309.92999267578125,
      "volume": 1151700
    },
    {
      "time": "2026-06-09",
      "open": 310.20001220703125,
      "high": 313.489990234375,
      "low": 309.1499938964844,
      "close": 312.32000732421875,
      "volume": 1057500
    },
    {
      "time": "2026-06-10",
      "open": 313.6400146484375,
      "high": 313.9200134277344,
      "low": 308.489990234375,
      "close": 308.92999267578125,
      "volume": 772500
    },
    {
      "time": "2026-06-11",
      "open": 308.9800109863281,
      "high": 311.7099914550781,
      "low": 307.5,
      "close": 310.5299987792969,
      "volume": 803500
    },
    {
      "time": "2026-06-12",
      "open": 311.57000732421875,
      "high": 315.9599914550781,
      "low": 310.3800048828125,
      "close": 313.9100036621094,
      "volume": 532800
    },
    {
      "time": "2026-06-15",
      "open": 313.9599914550781,
      "high": 314.0299987792969,
      "low": 309.19000244140625,
      "close": 310.2799987792969,
      "volume": 1002800
    },
    {
      "time": "2026-06-16",
      "open": 312.0199890136719,
      "high": 313.5899963378906,
      "low": 308.5400085449219,
      "close": 310.80999755859375,
      "volume": 1346400
    },
    {
      "time": "2026-06-17",
      "open": 308.2900085449219,
      "high": 308.8699951171875,
      "low": 297.45001220703125,
      "close": 300.5299987792969,
      "volume": 1538800
    },
    {
      "time": "2026-06-18",
      "open": 301.75,
      "high": 305.75,
      "low": 298.8299865722656,
      "close": 300.0799865722656,
      "volume": 1885200
    },
    {
      "time": "2026-06-22",
      "open": 299,
      "high": 306.239990234375,
      "low": 298.8399963378906,
      "close": 304.1700134277344,
      "volume": 1478300
    },
    {
      "time": "2026-06-23",
      "open": 304.7900085449219,
      "high": 305.5400085449219,
      "low": 302.1099853515625,
      "close": 303.3900146484375,
      "volume": 1593000
    },
    {
      "time": "2026-06-24",
      "open": 304.6400146484375,
      "high": 307.8699951171875,
      "low": 303.32000732421875,
      "close": 303.82000732421875,
      "volume": 984800
    },
    {
      "time": "2026-06-25",
      "open": 306.7799987792969,
      "high": 312.239990234375,
      "low": 306.7799987792969,
      "close": 312.05999755859375,
      "volume": 975200
    },
    {
      "time": "2026-06-26",
      "open": 312.3599853515625,
      "high": 315,
      "low": 310.3599853515625,
      "close": 312.80999755859375,
      "volume": 1397000
    },
    {
      "time": "2026-06-29",
      "open": 312.510009765625,
      "high": 316.7699890136719,
      "low": 311.5799865722656,
      "close": 316.6499938964844,
      "volume": 679000
    },
    {
      "time": "2026-06-30",
      "open": 317.04998779296875,
      "high": 317.04998779296875,
      "low": 312.2900085449219,
      "close": 314.5899963378906,
      "volume": 1231400
    },
    {
      "time": "2026-07-01",
      "open": 314,
      "high": 320.19000244140625,
      "low": 313,
      "close": 318.989990234375,
      "volume": 1173500
    },
    {
      "time": "2026-07-02",
      "open": 321.5899963378906,
      "high": 323.75,
      "low": 319.6300048828125,
      "close": 322.7099914550781,
      "volume": 861500
    },
    {
      "time": "2026-07-06",
      "open": 323.20001220703125,
      "high": 324.29998779296875,
      "low": 318.55999755859375,
      "close": 321.8999938964844,
      "volume": 869100
    },
    {
      "time": "2026-07-07",
      "open": 324,
      "high": 325.3699951171875,
      "low": 319.239990234375,
      "close": 322.739990234375,
      "volume": 691700
    },
    {
      "time": "2026-07-08",
      "open": 323.9800109863281,
      "high": 323.9800109863281,
      "low": 318.5299987792969,
      "close": 319.2200012207031,
      "volume": 651300
    },
    {
      "time": "2026-07-09",
      "open": 320.9100036621094,
      "high": 324.489990234375,
      "low": 316.1600036621094,
      "close": 323.7699890136719,
      "volume": 740300
    },
    {
      "time": "2026-07-10",
      "open": 325,
      "high": 328.5799865722656,
      "low": 323.7900085449219,
      "close": 327.4700012207031,
      "volume": 636100
    },
    {
      "time": "2026-07-13",
      "open": 327.6000061035156,
      "high": 329.04998779296875,
      "low": 325.9800109863281,
      "close": 327.5899963378906,
      "volume": 620400
    },
    {
      "time": "2026-07-14",
      "open": 326.010009765625,
      "high": 329.3800048828125,
      "low": 325.3399963378906,
      "close": 326.8299865722656,
      "volume": 866700
    },
    {
      "time": "2026-07-15",
      "open": 325.42999267578125,
      "high": 328.5400085449219,
      "low": 323.4100036621094,
      "close": 328.5400085449219,
      "volume": 1257500
    },
    {
      "time": "2026-07-16",
      "open": 330,
      "high": 339.7699890136719,
      "low": 329.3699951171875,
      "close": 338.05999755859375,
      "volume": 1291000
    },
    {
      "time": "2026-07-17",
      "open": 339.4100036621094,
      "high": 342.5299987792969,
      "low": 337.7200012207031,
      "close": 340.1600036621094,
      "volume": 1162300
    },
    {
      "time": "2026-07-20",
      "open": 340.7699890136719,
      "high": 341.989990234375,
      "low": 334.17999267578125,
      "close": 334.9700012207031,
      "volume": 1011400
    },
    {
      "time": "2026-07-21",
      "open": 334.8800048828125,
      "high": 335.2799987792969,
      "low": 331.0199890136719,
      "close": 331.29998779296875,
      "volume": 861400
    },
    {
      "time": "2026-07-22",
      "open": 333.69000244140625,
      "high": 334.5,
      "low": 329.82000732421875,
      "close": 330.94000244140625,
      "volume": 975400
    },
    {
      "time": "2026-07-23",
      "open": 343,
      "high": 358.6000061035156,
      "low": 343,
      "close": 348.54998779296875,
      "volume": 2748300
    },
    {
      "time": "2026-07-24",
      "open": 351.5899963378906,
      "high": 353.3599853515625,
      "low": 347.3349914550781,
      "close": 350.6600036621094,
      "volume": 791772
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 282.6852001953125
    },
    {
      "time": "2025-10-06",
      "value": 283.0305999755859
    },
    {
      "time": "2025-10-07",
      "value": 283.2193994140625
    },
    {
      "time": "2025-10-08",
      "value": 283.5977990722656
    },
    {
      "time": "2025-10-09",
      "value": 283.91559936523436
    },
    {
      "time": "2025-10-10",
      "value": 284.1229992675781
    },
    {
      "time": "2025-10-13",
      "value": 284.4173992919922
    },
    {
      "time": "2025-10-14",
      "value": 284.6611993408203
    },
    {
      "time": "2025-10-15",
      "value": 284.8577996826172
    },
    {
      "time": "2025-10-16",
      "value": 284.9685992431641
    },
    {
      "time": "2025-10-17",
      "value": 285.15479919433596
    },
    {
      "time": "2025-10-20",
      "value": 285.3771990966797
    },
    {
      "time": "2025-10-21",
      "value": 285.60639892578126
    },
    {
      "time": "2025-10-22",
      "value": 285.81419921875
    },
    {
      "time": "2025-10-23",
      "value": 285.8539990234375
    },
    {
      "time": "2025-10-24",
      "value": 285.8139990234375
    },
    {
      "time": "2025-10-27",
      "value": 285.8319995117188
    },
    {
      "time": "2025-10-28",
      "value": 285.84419921875
    },
    {
      "time": "2025-10-29",
      "value": 285.72419921875
    },
    {
      "time": "2025-10-30",
      "value": 285.64679931640626
    },
    {
      "time": "2025-10-31",
      "value": 285.62739929199216
    },
    {
      "time": "2025-11-03",
      "value": 285.57879943847655
    },
    {
      "time": "2025-11-04",
      "value": 285.7069989013672
    },
    {
      "time": "2025-11-05",
      "value": 285.78899841308595
    },
    {
      "time": "2025-11-06",
      "value": 285.98399841308594
    },
    {
      "time": "2025-11-07",
      "value": 286.11299865722657
    },
    {
      "time": "2025-11-10",
      "value": 286.2517987060547
    },
    {
      "time": "2025-11-11",
      "value": 286.4381988525391
    },
    {
      "time": "2025-11-12",
      "value": 286.60419860839846
    },
    {
      "time": "2025-11-13",
      "value": 286.6795983886719
    },
    {
      "time": "2025-11-14",
      "value": 286.80419860839845
    },
    {
      "time": "2025-11-17",
      "value": 286.9205987548828
    },
    {
      "time": "2025-11-18",
      "value": 287.0663983154297
    },
    {
      "time": "2025-11-19",
      "value": 287.25459838867187
    },
    {
      "time": "2025-11-20",
      "value": 287.3789984130859
    },
    {
      "time": "2025-11-21",
      "value": 287.6103985595703
    },
    {
      "time": "2025-11-24",
      "value": 287.7293981933594
    },
    {
      "time": "2025-11-25",
      "value": 287.94879821777346
    },
    {
      "time": "2025-11-26",
      "value": 288.18939819335935
    },
    {
      "time": "2025-11-28",
      "value": 288.3775982666016
    },
    {
      "time": "2025-12-01",
      "value": 288.4999981689453
    },
    {
      "time": "2025-12-02",
      "value": 288.52399841308596
    },
    {
      "time": "2025-12-03",
      "value": 288.5633984375
    },
    {
      "time": "2025-12-04",
      "value": 288.5995983886719
    },
    {
      "time": "2025-12-05",
      "value": 288.5919982910156
    },
    {
      "time": "2025-12-08",
      "value": 288.5021984863281
    },
    {
      "time": "2025-12-09",
      "value": 288.30039855957034
    },
    {
      "time": "2025-12-10",
      "value": 288.1773986816406
    },
    {
      "time": "2025-12-11",
      "value": 288.0849987792969
    },
    {
      "time": "2025-12-12",
      "value": 288.05859924316405
    },
    {
      "time": "2025-12-15",
      "value": 288.0453991699219
    },
    {
      "time": "2025-12-16",
      "value": 287.93239929199217
    },
    {
      "time": "2025-12-17",
      "value": 287.90379943847654
    },
    {
      "time": "2025-12-18",
      "value": 287.8079992675781
    },
    {
      "time": "2025-12-19",
      "value": 287.73839904785154
    },
    {
      "time": "2025-12-22",
      "value": 287.8029992675781
    },
    {
      "time": "2025-12-23",
      "value": 287.84919921875
    },
    {
      "time": "2025-12-24",
      "value": 287.8971990966797
    },
    {
      "time": "2025-12-26",
      "value": 287.92239868164063
    },
    {
      "time": "2025-12-29",
      "value": 287.9935986328125
    },
    {
      "time": "2025-12-30",
      "value": 288.0001983642578
    },
    {
      "time": "2025-12-31",
      "value": 287.9515985107422
    },
    {
      "time": "2026-01-02",
      "value": 287.91239868164064
    },
    {
      "time": "2026-01-05",
      "value": 287.89819885253905
    },
    {
      "time": "2026-01-06",
      "value": 288.04459899902344
    },
    {
      "time": "2026-01-07",
      "value": 288.11639892578125
    },
    {
      "time": "2026-01-08",
      "value": 288.2779986572266
    },
    {
      "time": "2026-01-09",
      "value": 288.41419860839846
    },
    {
      "time": "2026-01-12",
      "value": 288.59819885253904
    },
    {
      "time": "2026-01-13",
      "value": 288.72979919433595
    },
    {
      "time": "2026-01-14",
      "value": 288.78959899902344
    },
    {
      "time": "2026-01-15",
      "value": 288.9615985107422
    },
    {
      "time": "2026-01-16",
      "value": 289.09819885253904
    },
    {
      "time": "2026-01-20",
      "value": 289.09059936523437
    },
    {
      "time": "2026-01-21",
      "value": 289.23059936523435
    },
    {
      "time": "2026-01-22",
      "value": 289.3271990966797
    },
    {
      "time": "2026-01-23",
      "value": 289.33699890136717
    },
    {
      "time": "2026-01-26",
      "value": 289.3507989501953
    },
    {
      "time": "2026-01-27",
      "value": 289.40039916992185
    },
    {
      "time": "2026-01-28",
      "value": 289.41919921875
    },
    {
      "time": "2026-01-29",
      "value": 289.5427990722656
    },
    {
      "time": "2026-01-30",
      "value": 289.7393988037109
    },
    {
      "time": "2026-02-02",
      "value": 289.95359924316404
    },
    {
      "time": "2026-02-03",
      "value": 290.284599609375
    },
    {
      "time": "2026-02-04",
      "value": 290.81699951171873
    },
    {
      "time": "2026-02-05",
      "value": 291.2293994140625
    },
    {
      "time": "2026-02-06",
      "value": 291.6967999267578
    },
    {
      "time": "2026-02-09",
      "value": 292.03
    },
    {
      "time": "2026-02-10",
      "value": 292.5384002685547
    },
    {
      "time": "2026-02-11",
      "value": 293.04240051269534
    },
    {
      "time": "2026-02-12",
      "value": 293.53660095214843
    },
    {
      "time": "2026-02-13",
      "value": 294.0004010009766
    },
    {
      "time": "2026-02-17",
      "value": 294.4418011474609
    },
    {
      "time": "2026-02-18",
      "value": 294.8744012451172
    },
    {
      "time": "2026-02-19",
      "value": 295.27160095214845
    },
    {
      "time": "2026-02-20",
      "value": 295.736201171875
    },
    {
      "time": "2026-02-23",
      "value": 296.246201171875
    },
    {
      "time": "2026-02-24",
      "value": 296.6828009033203
    },
    {
      "time": "2026-02-25",
      "value": 297.0386010742188
    },
    {
      "time": "2026-02-26",
      "value": 297.3592010498047
    },
    {
      "time": "2026-02-27",
      "value": 297.66420104980466
    },
    {
      "time": "2026-03-02",
      "value": 298.13360107421875
    },
    {
      "time": "2026-03-03",
      "value": 298.59020141601565
    },
    {
      "time": "2026-03-04",
      "value": 299.1102014160156
    },
    {
      "time": "2026-03-05",
      "value": 299.50040161132813
    },
    {
      "time": "2026-03-06",
      "value": 299.72520141601564
    },
    {
      "time": "2026-03-09",
      "value": 299.936201171875
    },
    {
      "time": "2026-03-10",
      "value": 300.05180114746094
    },
    {
      "time": "2026-03-11",
      "value": 300.1838012695313
    },
    {
      "time": "2026-03-12",
      "value": 300.1680017089844
    },
    {
      "time": "2026-03-13",
      "value": 300.15320190429685
    },
    {
      "time": "2026-03-16",
      "value": 300.19280212402344
    },
    {
      "time": "2026-03-17",
      "value": 300.26280212402344
    },
    {
      "time": "2026-03-18",
      "value": 300.1916015625
    },
    {
      "time": "2026-03-19",
      "value": 299.9324017333984
    },
    {
      "time": "2026-03-20",
      "value": 299.8724017333984
    },
    {
      "time": "2026-03-23",
      "value": 299.777001953125
    },
    {
      "time": "2026-03-24",
      "value": 299.7056024169922
    },
    {
      "time": "2026-03-25",
      "value": 299.58320190429686
    },
    {
      "time": "2026-03-26",
      "value": 299.4848016357422
    },
    {
      "time": "2026-03-27",
      "value": 299.42240173339843
    },
    {
      "time": "2026-03-30",
      "value": 299.2536016845703
    },
    {
      "time": "2026-03-31",
      "value": 299.1810015869141
    },
    {
      "time": "2026-04-01",
      "value": 299.3132012939453
    },
    {
      "time": "2026-04-02",
      "value": 299.291201171875
    },
    {
      "time": "2026-04-06",
      "value": 299.2706011962891
    },
    {
      "time": "2026-04-07",
      "value": 299.2924011230469
    },
    {
      "time": "2026-04-08",
      "value": 299.40920104980466
    },
    {
      "time": "2026-04-09",
      "value": 299.53580078125
    },
    {
      "time": "2026-04-10",
      "value": 299.7722009277344
    },
    {
      "time": "2026-04-13",
      "value": 299.9202008056641
    },
    {
      "time": "2026-04-14",
      "value": 300.0894012451172
    },
    {
      "time": "2026-04-15",
      "value": 300.2146008300781
    },
    {
      "time": "2026-04-16",
      "value": 300.30080078125
    },
    {
      "time": "2026-04-17",
      "value": 300.21160095214844
    },
    {
      "time": "2026-04-20",
      "value": 300.1560009765625
    },
    {
      "time": "2026-04-21",
      "value": 300.07080078125
    },
    {
      "time": "2026-04-22",
      "value": 299.9230004882813
    },
    {
      "time": "2026-04-23",
      "value": 300.04280029296876
    },
    {
      "time": "2026-04-24",
      "value": 300.09119995117186
    },
    {
      "time": "2026-04-27",
      "value": 300.1782000732422
    },
    {
      "time": "2026-04-28",
      "value": 300.21359985351563
    },
    {
      "time": "2026-04-29",
      "value": 300.13359985351565
    },
    {
      "time": "2026-04-30",
      "value": 300.11499938964846
    },
    {
      "time": "2026-05-01",
      "value": 300.15199951171877
    },
    {
      "time": "2026-05-04",
      "value": 300.0605993652344
    },
    {
      "time": "2026-05-05",
      "value": 300.0313995361328
    },
    {
      "time": "2026-05-06",
      "value": 300.054599609375
    },
    {
      "time": "2026-05-07",
      "value": 300.08539978027346
    },
    {
      "time": "2026-05-08",
      "value": 300.0653997802734
    },
    {
      "time": "2026-05-11",
      "value": 299.9927996826172
    },
    {
      "time": "2026-05-12",
      "value": 299.8903997802734
    },
    {
      "time": "2026-05-13",
      "value": 299.7567993164063
    },
    {
      "time": "2026-05-14",
      "value": 299.7529998779297
    },
    {
      "time": "2026-05-15",
      "value": 299.8535998535156
    },
    {
      "time": "2026-05-18",
      "value": 300.19839965820313
    },
    {
      "time": "2026-05-19",
      "value": 300.5138000488281
    },
    {
      "time": "2026-05-20",
      "value": 300.78080017089843
    },
    {
      "time": "2026-05-21",
      "value": 301.0584002685547
    },
    {
      "time": "2026-05-22",
      "value": 301.52380004882815
    },
    {
      "time": "2026-05-26",
      "value": 302.14080017089844
    },
    {
      "time": "2026-05-27",
      "value": 302.84039978027346
    },
    {
      "time": "2026-05-28",
      "value": 303.1715997314453
    },
    {
      "time": "2026-05-29",
      "value": 303.58359985351564
    },
    {
      "time": "2026-06-01",
      "value": 304.1229998779297
    },
    {
      "time": "2026-06-02",
      "value": 304.65219970703123
    },
    {
      "time": "2026-06-03",
      "value": 305.0553991699219
    },
    {
      "time": "2026-06-04",
      "value": 305.5263989257812
    },
    {
      "time": "2026-06-05",
      "value": 306.1431994628906
    },
    {
      "time": "2026-06-08",
      "value": 306.6761993408203
    },
    {
      "time": "2026-06-09",
      "value": 307.2575994873047
    },
    {
      "time": "2026-06-10",
      "value": 307.789599609375
    },
    {
      "time": "2026-06-11",
      "value": 308.26019958496096
    },
    {
      "time": "2026-06-12",
      "value": 308.79839965820315
    },
    {
      "time": "2026-06-15",
      "value": 309.2439996337891
    },
    {
      "time": "2026-06-16",
      "value": 309.6991998291016
    },
    {
      "time": "2026-06-17",
      "value": 309.9397998046875
    },
    {
      "time": "2026-06-18",
      "value": 310.0593994140625
    },
    {
      "time": "2026-06-22",
      "value": 310.23679992675784
    },
    {
      "time": "2026-06-23",
      "value": 310.3788000488281
    },
    {
      "time": "2026-06-24",
      "value": 310.5040002441406
    },
    {
      "time": "2026-06-25",
      "value": 310.7511999511719
    },
    {
      "time": "2026-06-26",
      "value": 311.0532000732422
    },
    {
      "time": "2026-06-29",
      "value": 311.33359985351564
    },
    {
      "time": "2026-06-30",
      "value": 311.5777996826172
    },
    {
      "time": "2026-07-01",
      "value": 311.87499938964845
    },
    {
      "time": "2026-07-02",
      "value": 312.28479919433596
    },
    {
      "time": "2026-07-06",
      "value": 312.75619934082033
    },
    {
      "time": "2026-07-07",
      "value": 312.7821990966797
    },
    {
      "time": "2026-07-08",
      "value": 312.7723992919922
    },
    {
      "time": "2026-07-09",
      "value": 312.86999877929685
    },
    {
      "time": "2026-07-10",
      "value": 313.0851989746094
    },
    {
      "time": "2026-07-13",
      "value": 313.39459899902346
    },
    {
      "time": "2026-07-14",
      "value": 313.6145989990234
    },
    {
      "time": "2026-07-15",
      "value": 313.8673992919922
    },
    {
      "time": "2026-07-16",
      "value": 314.39539916992186
    },
    {
      "time": "2026-07-17",
      "value": 314.9271990966797
    },
    {
      "time": "2026-07-20",
      "value": 315.28159912109373
    },
    {
      "time": "2026-07-21",
      "value": 315.6397985839844
    },
    {
      "time": "2026-07-22",
      "value": 316.0183984375
    },
    {
      "time": "2026-07-23",
      "value": 316.76719848632814
    },
    {
      "time": "2026-07-24",
      "value": 317.5333984375
    }
  ],
  "analysis": null
}