{
  "ok": true,
  "cached": false,
  "ticker": "STT",
  "price": 185.4,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [
    {
      "owner": "O HANLEY RONALD P",
      "title": "Chairman, CEO and President",
      "is_csuite": 1,
      "value": 2680226,
      "avg_price": 184.17,
      "filing_date": "2026-07-23"
    },
    {
      "owner": "Horgan Kathryn M",
      "title": "Executive Vice President",
      "is_csuite": 0,
      "value": 1017171,
      "avg_price": 184.17,
      "filing_date": "2026-07-23"
    }
  ],
  "congress_trades": [
    {
      "name": "Jake Auchincloss",
      "slug": "jake-auchincloss",
      "txn_type": "S_partial",
      "owner": "SP",
      "txn_date": "2026-05-18",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "Jake Auchincloss",
      "slug": "jake-auchincloss",
      "txn_type": "S_partial",
      "owner": "SP",
      "txn_date": "2026-05-18",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "Jake Auchincloss",
      "slug": "jake-auchincloss",
      "txn_type": "S_partial",
      "owner": "DC",
      "txn_date": "2026-02-17",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2025-11-21",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2025-05-27",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Does Strong Q2 Earnings and Higher Payouts Change The Bull Case For State Street (STT)?",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/does-strong-q2-earnings-higher-141344840.html",
      "published": "2026-07-24"
    },
    {
      "title": "NYSE Content Update: State Street + NYSE to Celebrate 'Fearless Girl'",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/nyse-content-state-street-nyse-125500660.html",
      "published": "2026-07-24"
    },
    {
      "title": "State Street Insider Sold Shares Worth $2,680,226, According to a Recent SEC Filing",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/state-street-insider-sold-shares-202645977.html",
      "published": "2026-07-23"
    },
    {
      "title": "State Street Insider Sold Shares Worth $1,017,171, According to a Recent SEC Filing",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/state-street-insider-sold-shares-202504153.html",
      "published": "2026-07-23"
    },
    {
      "title": "XOP ETF Holds Fewer Bets Than You Think",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/8f9ef8f2-b307-30e2-bc4a-94326dd62a75/xop-etf-holds-fewer-bets-than.html",
      "published": "2026-07-23"
    },
    {
      "title": "What Does SPY's Price Tag Buy You Today?",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/242b622c-ab0b-3cc9-818f-f2a50088edd6/what-does-spy%27s-price-tag-buy.html",
      "published": "2026-07-23"
    },
    {
      "title": "State Street Wants You To Party Down With Fearless Girl",
      "publisher": "MediaPost",
      "link": "https://finance.yahoo.com/m/f23768f7-0262-3cc7-89f2-da1167ef8bd4/state-street-wants-you-to.html",
      "published": "2026-07-23"
    },
    {
      "title": "State Street Corporation (STT) Is Up 1.27% in One Week: What You Should Know",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/state-street-corporation-stt-1-160003940.html",
      "published": "2026-07-23"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 110.83999633789062,
      "high": 113.72000122070312,
      "low": 110.1500015258789,
      "close": 112.93000030517578,
      "volume": 3321000
    },
    {
      "time": "2025-07-28",
      "open": 112.66999816894531,
      "high": 113,
      "low": 111.83000183105469,
      "close": 112.44999694824219,
      "volume": 1078100
    },
    {
      "time": "2025-07-29",
      "open": 113.23999786376953,
      "high": 113.5999984741211,
      "low": 112.37999725341797,
      "close": 113.25,
      "volume": 1443700
    },
    {
      "time": "2025-07-30",
      "open": 113.58000183105469,
      "high": 114.27999877929688,
      "low": 112.44000244140625,
      "close": 113.11000061035156,
      "volume": 1952500
    },
    {
      "time": "2025-07-31",
      "open": 112.54000091552734,
      "high": 113.29000091552734,
      "low": 111.4000015258789,
      "close": 111.75,
      "volume": 1635300
    },
    {
      "time": "2025-08-01",
      "open": 109.98999786376953,
      "high": 109.98999786376953,
      "low": 107.33999633789062,
      "close": 108.58999633789062,
      "volume": 1984200
    },
    {
      "time": "2025-08-04",
      "open": 109.37999725341797,
      "high": 110.01000213623047,
      "low": 108.9800033569336,
      "close": 109.77999877929688,
      "volume": 1171300
    },
    {
      "time": "2025-08-05",
      "open": 110.30999755859375,
      "high": 110.5999984741211,
      "low": 108.80999755859375,
      "close": 110.05999755859375,
      "volume": 1132800
    },
    {
      "time": "2025-08-06",
      "open": 110.47000122070312,
      "high": 111.04000091552734,
      "low": 109.87999725341797,
      "close": 110.76000213623047,
      "volume": 1262300
    },
    {
      "time": "2025-08-07",
      "open": 111.61000061035156,
      "high": 111.6500015258789,
      "low": 109.62999725341797,
      "close": 109.81999969482422,
      "volume": 1099700
    },
    {
      "time": "2025-08-08",
      "open": 110.5199966430664,
      "high": 111.94999694824219,
      "low": 109.94000244140625,
      "close": 111.08000183105469,
      "volume": 1184400
    },
    {
      "time": "2025-08-11",
      "open": 111.51000213623047,
      "high": 111.68000030517578,
      "low": 109.5199966430664,
      "close": 109.83000183105469,
      "volume": 1685800
    },
    {
      "time": "2025-08-12",
      "open": 110.66999816894531,
      "high": 111.5199966430664,
      "low": 110.41999816894531,
      "close": 111.41999816894531,
      "volume": 2380000
    },
    {
      "time": "2025-08-13",
      "open": 111.87999725341797,
      "high": 112.58999633789062,
      "low": 110.01000213623047,
      "close": 111.5,
      "volume": 2048100
    },
    {
      "time": "2025-08-14",
      "open": 111.6500015258789,
      "high": 113.75,
      "low": 110.95999908447266,
      "close": 113.5999984741211,
      "volume": 1430000
    },
    {
      "time": "2025-08-15",
      "open": 114.04000091552734,
      "high": 114.08000183105469,
      "low": 110.9000015258789,
      "close": 111.06999969482422,
      "volume": 1291700
    },
    {
      "time": "2025-08-18",
      "open": 110.80000305175781,
      "high": 111.30000305175781,
      "low": 110.22000122070312,
      "close": 111.19000244140625,
      "volume": 1409000
    },
    {
      "time": "2025-08-19",
      "open": 110.91000366210938,
      "high": 111.94000244140625,
      "low": 110.5199966430664,
      "close": 111.1500015258789,
      "volume": 1067500
    },
    {
      "time": "2025-08-20",
      "open": 110.87999725341797,
      "high": 112.19999694824219,
      "low": 110.2699966430664,
      "close": 111.88999938964844,
      "volume": 1683100
    },
    {
      "time": "2025-08-21",
      "open": 111.51000213623047,
      "high": 112.6500015258789,
      "low": 111.22000122070312,
      "close": 112.36000061035156,
      "volume": 1566000
    },
    {
      "time": "2025-08-22",
      "open": 112.79000091552734,
      "high": 115.6500015258789,
      "low": 112.55999755859375,
      "close": 115.4800033569336,
      "volume": 2144700
    },
    {
      "time": "2025-08-25",
      "open": 115.48999786376953,
      "high": 115.87000274658203,
      "low": 114.8499984741211,
      "close": 114.91000366210938,
      "volume": 1551300
    },
    {
      "time": "2025-08-26",
      "open": 114.4800033569336,
      "high": 115.87999725341797,
      "low": 114.05000305175781,
      "close": 115.81999969482422,
      "volume": 2316500
    },
    {
      "time": "2025-08-27",
      "open": 115.69999694824219,
      "high": 116.37000274658203,
      "low": 114.80000305175781,
      "close": 114.87999725341797,
      "volume": 1724600
    },
    {
      "time": "2025-08-28",
      "open": 115.16000366210938,
      "high": 115.38999938964844,
      "low": 114.37999725341797,
      "close": 115.23999786376953,
      "volume": 1326800
    },
    {
      "time": "2025-08-29",
      "open": 115.33000183105469,
      "high": 115.56999969482422,
      "low": 114.44999694824219,
      "close": 114.97000122070312,
      "volume": 995200
    },
    {
      "time": "2025-09-02",
      "open": 113.5999984741211,
      "high": 114.01000213623047,
      "low": 111.97000122070312,
      "close": 113.26000213623047,
      "volume": 1800400
    },
    {
      "time": "2025-09-03",
      "open": 113.12999725341797,
      "high": 113.54000091552734,
      "low": 111.43000030517578,
      "close": 113,
      "volume": 1575200
    },
    {
      "time": "2025-09-04",
      "open": 113.6500015258789,
      "high": 114.16000366210938,
      "low": 112.86000061035156,
      "close": 114.05999755859375,
      "volume": 1090200
    },
    {
      "time": "2025-09-05",
      "open": 115.19999694824219,
      "high": 115.63999938964844,
      "low": 111.91999816894531,
      "close": 112.94999694824219,
      "volume": 2598800
    },
    {
      "time": "2025-09-08",
      "open": 113.13999938964844,
      "high": 113.68000030517578,
      "low": 110.72000122070312,
      "close": 111.6500015258789,
      "volume": 3045100
    },
    {
      "time": "2025-09-09",
      "open": 111.38999938964844,
      "high": 113.31999969482422,
      "low": 111.01000213623047,
      "close": 112.05000305175781,
      "volume": 2274400
    },
    {
      "time": "2025-09-10",
      "open": 112.02999877929688,
      "high": 112.51000213623047,
      "low": 110.44999694824219,
      "close": 110.7699966430664,
      "volume": 2191900
    },
    {
      "time": "2025-09-11",
      "open": 110.86000061035156,
      "high": 113.20999908447266,
      "low": 110.69000244140625,
      "close": 112.94000244140625,
      "volume": 2076700
    },
    {
      "time": "2025-09-12",
      "open": 112.52999877929688,
      "high": 113.13999938964844,
      "low": 112.01000213623047,
      "close": 112.44000244140625,
      "volume": 1068200
    },
    {
      "time": "2025-09-15",
      "open": 112.76000213623047,
      "high": 113.61000061035156,
      "low": 111.76000213623047,
      "close": 112.12000274658203,
      "volume": 1370200
    },
    {
      "time": "2025-09-16",
      "open": 112.04000091552734,
      "high": 112.04000091552734,
      "low": 110.31999969482422,
      "close": 110.48999786376953,
      "volume": 1682000
    },
    {
      "time": "2025-09-17",
      "open": 111.05000305175781,
      "high": 112.54000091552734,
      "low": 110.58999633789062,
      "close": 111.69999694824219,
      "volume": 1407900
    },
    {
      "time": "2025-09-18",
      "open": 112.0199966430664,
      "high": 113.58000183105469,
      "low": 111.86000061035156,
      "close": 113.22000122070312,
      "volume": 1537400
    },
    {
      "time": "2025-09-19",
      "open": 113.36000061035156,
      "high": 113.61000061035156,
      "low": 112.44000244140625,
      "close": 113.5,
      "volume": 3268700
    },
    {
      "time": "2025-09-22",
      "open": 112.58000183105469,
      "high": 113.54000091552734,
      "low": 112.16000366210938,
      "close": 113.31999969482422,
      "volume": 1036900
    },
    {
      "time": "2025-09-23",
      "open": 113.4800033569336,
      "high": 115.06999969482422,
      "low": 112.2699966430664,
      "close": 112.94999694824219,
      "volume": 1148800
    },
    {
      "time": "2025-09-24",
      "open": 113.20999908447266,
      "high": 113.83999633789062,
      "low": 112.33999633789062,
      "close": 112.95999908447266,
      "volume": 1257600
    },
    {
      "time": "2025-09-25",
      "open": 113,
      "high": 114.7699966430664,
      "low": 112.80000305175781,
      "close": 114.23999786376953,
      "volume": 1425400
    },
    {
      "time": "2025-09-26",
      "open": 114.83999633789062,
      "high": 116.06999969482422,
      "low": 114.44000244140625,
      "close": 115.70999908447266,
      "volume": 1194200
    },
    {
      "time": "2025-09-29",
      "open": 116.30000305175781,
      "high": 117.30999755859375,
      "low": 115.51000213623047,
      "close": 117.25,
      "volume": 1417400
    },
    {
      "time": "2025-09-30",
      "open": 117.19000244140625,
      "high": 118.05999755859375,
      "low": 114.83999633789062,
      "close": 116.01000213623047,
      "volume": 1517400
    },
    {
      "time": "2025-10-01",
      "open": 114.61000061035156,
      "high": 114.87000274658203,
      "low": 112.79000091552734,
      "close": 113.37999725341797,
      "volume": 1213300
    },
    {
      "time": "2025-10-02",
      "open": 113.62000274658203,
      "high": 115.41999816894531,
      "low": 113.1500015258789,
      "close": 115.12000274658203,
      "volume": 1729200
    },
    {
      "time": "2025-10-03",
      "open": 116.12999725341797,
      "high": 117.41000366210938,
      "low": 115.69000244140625,
      "close": 116.37999725341797,
      "volume": 1795800
    },
    {
      "time": "2025-10-06",
      "open": 116.30999755859375,
      "high": 117.5,
      "low": 114.80999755859375,
      "close": 116.9000015258789,
      "volume": 1147100
    },
    {
      "time": "2025-10-07",
      "open": 117.2300033569336,
      "high": 117.9800033569336,
      "low": 116.2300033569336,
      "close": 116.88999938964844,
      "volume": 1495300
    },
    {
      "time": "2025-10-08",
      "open": 117.0999984741211,
      "high": 118.23999786376953,
      "low": 115.20999908447266,
      "close": 116.69000244140625,
      "volume": 1987900
    },
    {
      "time": "2025-10-09",
      "open": 117.20999908447266,
      "high": 118.0199966430664,
      "low": 116.44999694824219,
      "close": 117.2300033569336,
      "volume": 1511800
    },
    {
      "time": "2025-10-10",
      "open": 117.79000091552734,
      "high": 118.0999984741211,
      "low": 110.87000274658203,
      "close": 111,
      "volume": 2372800
    },
    {
      "time": "2025-10-13",
      "open": 112.30000305175781,
      "high": 114.37999725341797,
      "low": 111.9000015258789,
      "close": 114.19000244140625,
      "volume": 1421600
    },
    {
      "time": "2025-10-14",
      "open": 113.16000366210938,
      "high": 116.0199966430664,
      "low": 113.16000366210938,
      "close": 115.4000015258789,
      "volume": 1869700
    },
    {
      "time": "2025-10-15",
      "open": 116.13999938964844,
      "high": 116.94999694824219,
      "low": 114.5199966430664,
      "close": 116.70999908447266,
      "volume": 2011900
    },
    {
      "time": "2025-10-16",
      "open": 116.8499984741211,
      "high": 117,
      "low": 111.83999633789062,
      "close": 112.94999694824219,
      "volume": 2853900
    },
    {
      "time": "2025-10-17",
      "open": 108.6500015258789,
      "high": 111.58999633789062,
      "low": 104.63999938964844,
      "close": 111.37000274658203,
      "volume": 4352000
    },
    {
      "time": "2025-10-20",
      "open": 112.30999755859375,
      "high": 115.70999908447266,
      "low": 112.12999725341797,
      "close": 115.29000091552734,
      "volume": 2858800
    },
    {
      "time": "2025-10-21",
      "open": 115.06999969482422,
      "high": 117.38999938964844,
      "low": 114.29000091552734,
      "close": 114.36000061035156,
      "volume": 3135000
    },
    {
      "time": "2025-10-22",
      "open": 113.94000244140625,
      "high": 114.30000305175781,
      "low": 112.4800033569336,
      "close": 113.22000122070312,
      "volume": 3341400
    },
    {
      "time": "2025-10-23",
      "open": 113.62000274658203,
      "high": 115.08999633789062,
      "low": 113.30999755859375,
      "close": 114.61000061035156,
      "volume": 2093700
    },
    {
      "time": "2025-10-24",
      "open": 115.51000213623047,
      "high": 116.9000015258789,
      "low": 115.05999755859375,
      "close": 116.12000274658203,
      "volume": 1953800
    },
    {
      "time": "2025-10-27",
      "open": 116.93000030517578,
      "high": 118.30000305175781,
      "low": 116.83999633789062,
      "close": 117.02999877929688,
      "volume": 2226700
    },
    {
      "time": "2025-10-28",
      "open": 117.02999877929688,
      "high": 118.9800033569336,
      "low": 116.61000061035156,
      "close": 118.68000030517578,
      "volume": 3177400
    },
    {
      "time": "2025-10-29",
      "open": 118,
      "high": 119.33000183105469,
      "low": 116.29000091552734,
      "close": 116.75,
      "volume": 3290100
    },
    {
      "time": "2025-10-30",
      "open": 116.33999633789062,
      "high": 117.2699966430664,
      "low": 115.19000244140625,
      "close": 115.22000122070312,
      "volume": 2894700
    },
    {
      "time": "2025-10-31",
      "open": 114.4800033569336,
      "high": 116.11000061035156,
      "low": 113.83000183105469,
      "close": 115.66000366210938,
      "volume": 2278900
    },
    {
      "time": "2025-11-03",
      "open": 115.37000274658203,
      "high": 116.7300033569336,
      "low": 114.41000366210938,
      "close": 116.69000244140625,
      "volume": 1723600
    },
    {
      "time": "2025-11-04",
      "open": 114.98999786376953,
      "high": 116.88999938964844,
      "low": 114.72000122070312,
      "close": 116.1500015258789,
      "volume": 2021200
    },
    {
      "time": "2025-11-05",
      "open": 116.44000244140625,
      "high": 117.41000366210938,
      "low": 115.25,
      "close": 116.9000015258789,
      "volume": 1884800
    },
    {
      "time": "2025-11-06",
      "open": 116.88999938964844,
      "high": 118.16999816894531,
      "low": 116.18000030517578,
      "close": 117.2699966430664,
      "volume": 1301300
    },
    {
      "time": "2025-11-07",
      "open": 116.76000213623047,
      "high": 118.5,
      "low": 115.30000305175781,
      "close": 118.30999755859375,
      "volume": 1659500
    },
    {
      "time": "2025-11-10",
      "open": 118.72000122070312,
      "high": 120.4000015258789,
      "low": 118.16999816894531,
      "close": 119.69000244140625,
      "volume": 1430800
    },
    {
      "time": "2025-11-11",
      "open": 119.91000366210938,
      "high": 120.80999755859375,
      "low": 119.29000091552734,
      "close": 119.43000030517578,
      "volume": 1208700
    },
    {
      "time": "2025-11-12",
      "open": 120.0199966430664,
      "high": 122.69000244140625,
      "low": 120.0199966430664,
      "close": 121.11000061035156,
      "volume": 1505300
    },
    {
      "time": "2025-11-13",
      "open": 121.04000091552734,
      "high": 121.63999938964844,
      "low": 117.9800033569336,
      "close": 118.27999877929688,
      "volume": 1452900
    },
    {
      "time": "2025-11-14",
      "open": 117.47000122070312,
      "high": 118.44000244140625,
      "low": 116.48999786376953,
      "close": 116.83999633789062,
      "volume": 1232400
    },
    {
      "time": "2025-11-17",
      "open": 116.45999908447266,
      "high": 116.5,
      "low": 112.29000091552734,
      "close": 112.83999633789062,
      "volume": 1813200
    },
    {
      "time": "2025-11-18",
      "open": 112.33000183105469,
      "high": 114.51000213623047,
      "low": 111.62999725341797,
      "close": 113.19999694824219,
      "volume": 1577800
    },
    {
      "time": "2025-11-19",
      "open": 113.27999877929688,
      "high": 114.3499984741211,
      "low": 113,
      "close": 114,
      "volume": 821700
    },
    {
      "time": "2025-11-20",
      "open": 115.45999908447266,
      "high": 116.61000061035156,
      "low": 113.08000183105469,
      "close": 113.30000305175781,
      "volume": 1288600
    },
    {
      "time": "2025-11-21",
      "open": 113.93000030517578,
      "high": 115.9800033569336,
      "low": 112.81999969482422,
      "close": 114.36000061035156,
      "volume": 2185200
    },
    {
      "time": "2025-11-24",
      "open": 114.5199966430664,
      "high": 115.70999908447266,
      "low": 113.62000274658203,
      "close": 115.0999984741211,
      "volume": 2470000
    },
    {
      "time": "2025-11-25",
      "open": 115.12000274658203,
      "high": 116.68000030517578,
      "low": 114.54000091552734,
      "close": 116.08999633789062,
      "volume": 1701800
    },
    {
      "time": "2025-11-26",
      "open": 116.30000305175781,
      "high": 118.44000244140625,
      "low": 116.13999938964844,
      "close": 117.66000366210938,
      "volume": 1051700
    },
    {
      "time": "2025-11-28",
      "open": 118.19000244140625,
      "high": 119.38999938964844,
      "low": 118.08000183105469,
      "close": 119.0199966430664,
      "volume": 487100
    },
    {
      "time": "2025-12-01",
      "open": 117.9000015258789,
      "high": 119.29000091552734,
      "low": 117.68000030517578,
      "close": 118.12000274658203,
      "volume": 1505100
    },
    {
      "time": "2025-12-02",
      "open": 119.01000213623047,
      "high": 119.94000244140625,
      "low": 118.22000122070312,
      "close": 119.0199966430664,
      "volume": 1225900
    },
    {
      "time": "2025-12-03",
      "open": 118.98999786376953,
      "high": 121.04000091552734,
      "low": 118.98999786376953,
      "close": 120.9000015258789,
      "volume": 1632000
    },
    {
      "time": "2025-12-04",
      "open": 120.73999786376953,
      "high": 122.62000274658203,
      "low": 120.5,
      "close": 121.87000274658203,
      "volume": 1888000
    },
    {
      "time": "2025-12-05",
      "open": 121.4000015258789,
      "high": 124.20999908447266,
      "low": 121.25,
      "close": 123.61000061035156,
      "volume": 2087600
    },
    {
      "time": "2025-12-08",
      "open": 123.5999984741211,
      "high": 124.12000274658203,
      "low": 122.1500015258789,
      "close": 124.06999969482422,
      "volume": 2160100
    },
    {
      "time": "2025-12-09",
      "open": 124,
      "high": 127.06999969482422,
      "low": 123.9800033569336,
      "close": 126.16000366210938,
      "volume": 2016000
    },
    {
      "time": "2025-12-10",
      "open": 126.0199966430664,
      "high": 128.92999267578125,
      "low": 122.04000091552734,
      "close": 128.9199981689453,
      "volume": 2630400
    },
    {
      "time": "2025-12-11",
      "open": 128.7899932861328,
      "high": 130.02999877929688,
      "low": 127.9800033569336,
      "close": 129.60000610351562,
      "volume": 2142700
    },
    {
      "time": "2025-12-12",
      "open": 130.19000244140625,
      "high": 131.36000061035156,
      "low": 127.08999633789062,
      "close": 127.66999816894531,
      "volume": 1916300
    },
    {
      "time": "2025-12-15",
      "open": 128.8800048828125,
      "high": 130.07000732421875,
      "low": 128.13999938964844,
      "close": 128.9499969482422,
      "volume": 2763300
    },
    {
      "time": "2025-12-16",
      "open": 129.27999877929688,
      "high": 129.6300048828125,
      "low": 126.48999786376953,
      "close": 127.1500015258789,
      "volume": 2269400
    },
    {
      "time": "2025-12-17",
      "open": 127.94999694824219,
      "high": 129.07000732421875,
      "low": 126.7300033569336,
      "close": 127.36000061035156,
      "volume": 2497800
    },
    {
      "time": "2025-12-18",
      "open": 128.17999267578125,
      "high": 129,
      "low": 126.76000213623047,
      "close": 127.37000274658203,
      "volume": 2056000
    },
    {
      "time": "2025-12-19",
      "open": 127.44999694824219,
      "high": 128.77999877929688,
      "low": 127.44999694824219,
      "close": 128.5,
      "volume": 4487500
    },
    {
      "time": "2025-12-22",
      "open": 129.1199951171875,
      "high": 130.97999572753906,
      "low": 129,
      "close": 130.8699951171875,
      "volume": 2682300
    },
    {
      "time": "2025-12-23",
      "open": 130.89999389648438,
      "high": 131.3000030517578,
      "low": 130.00999450683594,
      "close": 130.6999969482422,
      "volume": 2706300
    },
    {
      "time": "2025-12-24",
      "open": 131.17999267578125,
      "high": 133,
      "low": 130.74000549316406,
      "close": 132.22000122070312,
      "volume": 566600
    },
    {
      "time": "2025-12-26",
      "open": 132.0800018310547,
      "high": 132.66000366210938,
      "low": 131.77999877929688,
      "close": 132.27999877929688,
      "volume": 1326300
    },
    {
      "time": "2025-12-29",
      "open": 132.22999572753906,
      "high": 132.9499969482422,
      "low": 130.6199951171875,
      "close": 131.69000244140625,
      "volume": 2165200
    },
    {
      "time": "2025-12-30",
      "open": 131.7899932861328,
      "high": 131.7899932861328,
      "low": 129.9499969482422,
      "close": 130.33999633789062,
      "volume": 1212400
    },
    {
      "time": "2025-12-31",
      "open": 130.50999450683594,
      "high": 130.63999938964844,
      "low": 128.99000549316406,
      "close": 129.00999450683594,
      "volume": 1585500
    },
    {
      "time": "2026-01-02",
      "open": 128.58999633789062,
      "high": 129.1199951171875,
      "low": 127.0199966430664,
      "close": 129.07000732421875,
      "volume": 2217700
    },
    {
      "time": "2026-01-05",
      "open": 128.92999267578125,
      "high": 134.6699981689453,
      "low": 128.57000732421875,
      "close": 133.00999450683594,
      "volume": 2335700
    },
    {
      "time": "2026-01-06",
      "open": 133.3800048828125,
      "high": 134.57000732421875,
      "low": 131.9199981689453,
      "close": 134.32000732421875,
      "volume": 2327500
    },
    {
      "time": "2026-01-07",
      "open": 133.41000366210938,
      "high": 133.88999938964844,
      "low": 131.5800018310547,
      "close": 132.4499969482422,
      "volume": 2583200
    },
    {
      "time": "2026-01-08",
      "open": 131.8800048828125,
      "high": 133.22000122070312,
      "low": 131.5399932861328,
      "close": 132.8000030517578,
      "volume": 1952600
    },
    {
      "time": "2026-01-09",
      "open": 132.83999633789062,
      "high": 133.67999267578125,
      "low": 132.27999877929688,
      "close": 132.57000732421875,
      "volume": 1641900
    },
    {
      "time": "2026-01-12",
      "open": 131.41000366210938,
      "high": 133.1999969482422,
      "low": 131,
      "close": 133.08999633789062,
      "volume": 2269900
    },
    {
      "time": "2026-01-13",
      "open": 133.08999633789062,
      "high": 133.66000366210938,
      "low": 131.69000244140625,
      "close": 132.80999755859375,
      "volume": 2392800
    },
    {
      "time": "2026-01-14",
      "open": 132.42999267578125,
      "high": 134.7899932861328,
      "low": 131.82000732421875,
      "close": 134.72000122070312,
      "volume": 2565800
    },
    {
      "time": "2026-01-15",
      "open": 135,
      "high": 137.0500030517578,
      "low": 135,
      "close": 136.2899932861328,
      "volume": 2237200
    },
    {
      "time": "2026-01-16",
      "open": 132.00999450683594,
      "high": 133.47999572753906,
      "low": 127.93000030517578,
      "close": 128.02000427246094,
      "volume": 4375000
    },
    {
      "time": "2026-01-20",
      "open": 127.20999908447266,
      "high": 127.23999786376953,
      "low": 123.12000274658203,
      "close": 125.30999755859375,
      "volume": 3747600
    },
    {
      "time": "2026-01-21",
      "open": 125.98999786376953,
      "high": 129.86000061035156,
      "low": 125.98999786376953,
      "close": 126.91000366210938,
      "volume": 3410700
    },
    {
      "time": "2026-01-22",
      "open": 127.98999786376953,
      "high": 130.3000030517578,
      "low": 127.36000061035156,
      "close": 128.4600067138672,
      "volume": 1984500
    },
    {
      "time": "2026-01-23",
      "open": 127.63999938964844,
      "high": 127.9800033569336,
      "low": 125.58999633789062,
      "close": 126.08999633789062,
      "volume": 1840500
    },
    {
      "time": "2026-01-26",
      "open": 126.47000122070312,
      "high": 127.95999908447266,
      "low": 126.26000213623047,
      "close": 127.58999633789062,
      "volume": 2236000
    },
    {
      "time": "2026-01-27",
      "open": 127.88999938964844,
      "high": 129.02000427246094,
      "low": 127.43000030517578,
      "close": 127.62000274658203,
      "volume": 1832700
    },
    {
      "time": "2026-01-28",
      "open": 127.61000061035156,
      "high": 128.97000122070312,
      "low": 127.13999938964844,
      "close": 128.02000427246094,
      "volume": 1575100
    },
    {
      "time": "2026-01-29",
      "open": 129.0800018310547,
      "high": 131.4600067138672,
      "low": 128.58999633789062,
      "close": 131.42999267578125,
      "volume": 2287800
    },
    {
      "time": "2026-01-30",
      "open": 130.6300048828125,
      "high": 132.0399932861328,
      "low": 129.6699981689453,
      "close": 130.86000061035156,
      "volume": 2127600
    },
    {
      "time": "2026-02-02",
      "open": 130.4199981689453,
      "high": 133.0399932861328,
      "low": 129.89999389648438,
      "close": 132.5800018310547,
      "volume": 2137500
    },
    {
      "time": "2026-02-03",
      "open": 132.80999755859375,
      "high": 134.1999969482422,
      "low": 128.82000732421875,
      "close": 130.08999633789062,
      "volume": 2153000
    },
    {
      "time": "2026-02-04",
      "open": 130.07000732421875,
      "high": 132.66000366210938,
      "low": 130.02000427246094,
      "close": 132.02999877929688,
      "volume": 1882400
    },
    {
      "time": "2026-02-05",
      "open": 131.1300048828125,
      "high": 131.88999938964844,
      "low": 127.70999908447266,
      "close": 128.7100067138672,
      "volume": 1988000
    },
    {
      "time": "2026-02-06",
      "open": 131,
      "high": 133.11000061035156,
      "low": 130.41000366210938,
      "close": 132.35000610351562,
      "volume": 1487700
    },
    {
      "time": "2026-02-09",
      "open": 132,
      "high": 134.97999572753906,
      "low": 131.80999755859375,
      "close": 134.27999877929688,
      "volume": 1711700
    },
    {
      "time": "2026-02-10",
      "open": 133.72000122070312,
      "high": 135.36000061035156,
      "low": 129.1300048828125,
      "close": 132.22999572753906,
      "volume": 1973600
    },
    {
      "time": "2026-02-11",
      "open": 132.64999389648438,
      "high": 133.8800048828125,
      "low": 129.47999572753906,
      "close": 131.61000061035156,
      "volume": 2201500
    },
    {
      "time": "2026-02-12",
      "open": 132.89999389648438,
      "high": 133.24000549316406,
      "low": 122.87000274658203,
      "close": 126.30999755859375,
      "volume": 2764200
    },
    {
      "time": "2026-02-13",
      "open": 125.30000305175781,
      "high": 128.67999267578125,
      "low": 123.62999725341797,
      "close": 127.97000122070312,
      "volume": 1666400
    },
    {
      "time": "2026-02-17",
      "open": 128,
      "high": 130.4600067138672,
      "low": 127.33999633789062,
      "close": 128,
      "volume": 1558500
    },
    {
      "time": "2026-02-18",
      "open": 128.64999389648438,
      "high": 131.4600067138672,
      "low": 128.35000610351562,
      "close": 129.67999267578125,
      "volume": 1712400
    },
    {
      "time": "2026-02-19",
      "open": 128.14999389648438,
      "high": 129.25,
      "low": 126.20999908447266,
      "close": 127.87000274658203,
      "volume": 1440700
    },
    {
      "time": "2026-02-20",
      "open": 127.4000015258789,
      "high": 128.75,
      "low": 125.61000061035156,
      "close": 127.94000244140625,
      "volume": 1173400
    },
    {
      "time": "2026-02-23",
      "open": 127.0999984741211,
      "high": 128.38999938964844,
      "low": 123.30000305175781,
      "close": 125.12999725341797,
      "volume": 1560600
    },
    {
      "time": "2026-02-24",
      "open": 124.47000122070312,
      "high": 128,
      "low": 123.41000366210938,
      "close": 127.2300033569336,
      "volume": 1567900
    },
    {
      "time": "2026-02-25",
      "open": 128.25,
      "high": 131.69000244140625,
      "low": 127.63999938964844,
      "close": 131.6199951171875,
      "volume": 2029100
    },
    {
      "time": "2026-02-26",
      "open": 132.10000610351562,
      "high": 134,
      "low": 131.77000427246094,
      "close": 132.27000427246094,
      "volume": 1918800
    },
    {
      "time": "2026-02-27",
      "open": 130.16000366210938,
      "high": 131.22999572753906,
      "low": 126.25,
      "close": 128.6199951171875,
      "volume": 3839400
    },
    {
      "time": "2026-03-02",
      "open": 125.69999694824219,
      "high": 130.1300048828125,
      "low": 125.22000122070312,
      "close": 129.4600067138672,
      "volume": 2135800
    },
    {
      "time": "2026-03-03",
      "open": 125.7699966430664,
      "high": 127.75,
      "low": 123.37000274658203,
      "close": 125.91000366210938,
      "volume": 1757900
    },
    {
      "time": "2026-03-04",
      "open": 127.16000366210938,
      "high": 127.77999877929688,
      "low": 125.13999938964844,
      "close": 126.54000091552734,
      "volume": 1593400
    },
    {
      "time": "2026-03-05",
      "open": 125,
      "high": 126.30999755859375,
      "low": 123.93000030517578,
      "close": 125.13999938964844,
      "volume": 2546600
    },
    {
      "time": "2026-03-06",
      "open": 122.44999694824219,
      "high": 122.55000305175781,
      "low": 119.05999755859375,
      "close": 121.04000091552734,
      "volume": 2862000
    },
    {
      "time": "2026-03-09",
      "open": 118.66000366210938,
      "high": 122.26000213623047,
      "low": 116.1500015258789,
      "close": 121.93000030517578,
      "volume": 2393700
    },
    {
      "time": "2026-03-10",
      "open": 122.73999786376953,
      "high": 124.95999908447266,
      "low": 121.3499984741211,
      "close": 122.55000305175781,
      "volume": 2321700
    },
    {
      "time": "2026-03-11",
      "open": 122.18000030517578,
      "high": 126.19999694824219,
      "low": 121.55000305175781,
      "close": 126,
      "volume": 3382400
    },
    {
      "time": "2026-03-12",
      "open": 123.33000183105469,
      "high": 123.87999725341797,
      "low": 121.20999908447266,
      "close": 123.20999908447266,
      "volume": 2570000
    },
    {
      "time": "2026-03-13",
      "open": 124.04000091552734,
      "high": 125,
      "low": 121.16999816894531,
      "close": 121.33999633789062,
      "volume": 1660100
    },
    {
      "time": "2026-03-16",
      "open": 122.70999908447266,
      "high": 123.6500015258789,
      "low": 120.06999969482422,
      "close": 120.22000122070312,
      "volume": 2084600
    },
    {
      "time": "2026-03-17",
      "open": 122,
      "high": 123.41000366210938,
      "low": 121.12999725341797,
      "close": 121.55999755859375,
      "volume": 2366500
    },
    {
      "time": "2026-03-18",
      "open": 120.7300033569336,
      "high": 123.08000183105469,
      "low": 120.66000366210938,
      "close": 121.08999633789062,
      "volume": 2104300
    },
    {
      "time": "2026-03-19",
      "open": 119.66999816894531,
      "high": 122.3499984741211,
      "low": 119.11000061035156,
      "close": 120.94999694824219,
      "volume": 2198100
    },
    {
      "time": "2026-03-20",
      "open": 120.77999877929688,
      "high": 122.05000305175781,
      "low": 120.16000366210938,
      "close": 121.97000122070312,
      "volume": 3640500
    },
    {
      "time": "2026-03-23",
      "open": 124.95999908447266,
      "high": 125.44999694824219,
      "low": 122.5,
      "close": 123.2300033569336,
      "volume": 1808300
    },
    {
      "time": "2026-03-24",
      "open": 122.70999908447266,
      "high": 127.7300033569336,
      "low": 121.97000122070312,
      "close": 126.27999877929688,
      "volume": 2351300
    },
    {
      "time": "2026-03-25",
      "open": 127.58999633789062,
      "high": 128.52000427246094,
      "low": 125.7300033569336,
      "close": 126.91999816894531,
      "volume": 1381800
    },
    {
      "time": "2026-03-26",
      "open": 125.80000305175781,
      "high": 127.0199966430664,
      "low": 124.87999725341797,
      "close": 125.66000366210938,
      "volume": 1654200
    },
    {
      "time": "2026-03-27",
      "open": 124.75,
      "high": 125.08999633789062,
      "low": 121.87999725341797,
      "close": 122.5199966430664,
      "volume": 2366200
    },
    {
      "time": "2026-03-30",
      "open": 124.36000061035156,
      "high": 124.70999908447266,
      "low": 122.69999694824219,
      "close": 123.41999816894531,
      "volume": 1151100
    },
    {
      "time": "2026-03-31",
      "open": 125.52999877929688,
      "high": 127.1500015258789,
      "low": 123.87999725341797,
      "close": 126.55999755859375,
      "volume": 2270400
    },
    {
      "time": "2026-04-01",
      "open": 127.20999908447266,
      "high": 129.33999633789062,
      "low": 126.77999877929688,
      "close": 128.25,
      "volume": 1798900
    },
    {
      "time": "2026-04-02",
      "open": 125.80000305175781,
      "high": 129.6199951171875,
      "low": 125.63999938964844,
      "close": 128.8000030517578,
      "volume": 1576100
    },
    {
      "time": "2026-04-06",
      "open": 130.72999572753906,
      "high": 130.88999938964844,
      "low": 129.16000366210938,
      "close": 130.1999969482422,
      "volume": 1001300
    },
    {
      "time": "2026-04-07",
      "open": 129.3699951171875,
      "high": 131.88999938964844,
      "low": 127.52999877929688,
      "close": 131.2100067138672,
      "volume": 2034200
    },
    {
      "time": "2026-04-08",
      "open": 134.39999389648438,
      "high": 136.36000061035156,
      "low": 134.1300048828125,
      "close": 136.1300048828125,
      "volume": 1784300
    },
    {
      "time": "2026-04-09",
      "open": 135.94000244140625,
      "high": 138.61000061035156,
      "low": 135.50999450683594,
      "close": 138.49000549316406,
      "volume": 1865700
    },
    {
      "time": "2026-04-10",
      "open": 138.4499969482422,
      "high": 139.89999389648438,
      "low": 137.91000366210938,
      "close": 139.4199981689453,
      "volume": 2351600
    },
    {
      "time": "2026-04-13",
      "open": 138.02000427246094,
      "high": 141.72999572753906,
      "low": 137.83999633789062,
      "close": 141.6199951171875,
      "volume": 2517000
    },
    {
      "time": "2026-04-14",
      "open": 142,
      "high": 142.75999450683594,
      "low": 140.35000610351562,
      "close": 141.77999877929688,
      "volume": 2327300
    },
    {
      "time": "2026-04-15",
      "open": 142.3300018310547,
      "high": 143.58999633789062,
      "low": 140.9600067138672,
      "close": 142.74000549316406,
      "volume": 2079300
    },
    {
      "time": "2026-04-16",
      "open": 142.5,
      "high": 144.47999572753906,
      "low": 141.52999877929688,
      "close": 141.89999389648438,
      "volume": 2959300
    },
    {
      "time": "2026-04-17",
      "open": 144.77999877929688,
      "high": 148.99000549316406,
      "low": 143.7899932861328,
      "close": 145.42999267578125,
      "volume": 3179500
    },
    {
      "time": "2026-04-20",
      "open": 146.57000732421875,
      "high": 150.27999877929688,
      "low": 145.97000122070312,
      "close": 150.17999267578125,
      "volume": 3088600
    },
    {
      "time": "2026-04-21",
      "open": 150.47000122070312,
      "high": 156.17999267578125,
      "low": 150.47000122070312,
      "close": 153.57000732421875,
      "volume": 3703700
    },
    {
      "time": "2026-04-22",
      "open": 154.3800048828125,
      "high": 154.6300048828125,
      "low": 151.97000122070312,
      "close": 152.39999389648438,
      "volume": 2340900
    },
    {
      "time": "2026-04-23",
      "open": 152.67999267578125,
      "high": 153.99000549316406,
      "low": 149.47000122070312,
      "close": 151.25,
      "volume": 2492200
    },
    {
      "time": "2026-04-24",
      "open": 151.69000244140625,
      "high": 151.69000244140625,
      "low": 150.30999755859375,
      "close": 150.74000549316406,
      "volume": 1440500
    },
    {
      "time": "2026-04-27",
      "open": 150.6300048828125,
      "high": 154.24000549316406,
      "low": 150.61000061035156,
      "close": 154.02000427246094,
      "volume": 1696400
    },
    {
      "time": "2026-04-28",
      "open": 154.69000244140625,
      "high": 155.4600067138672,
      "low": 151.9199981689453,
      "close": 152.47999572753906,
      "volume": 1689600
    },
    {
      "time": "2026-04-29",
      "open": 152.60000610351562,
      "high": 153.10000610351562,
      "low": 149.55999755859375,
      "close": 150.6999969482422,
      "volume": 2148700
    },
    {
      "time": "2026-04-30",
      "open": 150.6199951171875,
      "high": 153.24000549316406,
      "low": 149.10000610351562,
      "close": 152.83999633789062,
      "volume": 3035800
    },
    {
      "time": "2026-05-01",
      "open": 153.25999450683594,
      "high": 154.27999877929688,
      "low": 151.69000244140625,
      "close": 152,
      "volume": 1728100
    },
    {
      "time": "2026-05-04",
      "open": 151.2100067138672,
      "high": 151.8300018310547,
      "low": 147.39999389648438,
      "close": 148.0800018310547,
      "volume": 1818000
    },
    {
      "time": "2026-05-05",
      "open": 148.77999877929688,
      "high": 150.39999389648438,
      "low": 148.0800018310547,
      "close": 148.67999267578125,
      "volume": 1635500
    },
    {
      "time": "2026-05-06",
      "open": 150.5500030517578,
      "high": 152.35000610351562,
      "low": 150.05999755859375,
      "close": 151.24000549316406,
      "volume": 2357700
    },
    {
      "time": "2026-05-07",
      "open": 151.2100067138672,
      "high": 152.14999389648438,
      "low": 148.27999877929688,
      "close": 148.77999877929688,
      "volume": 2166500
    },
    {
      "time": "2026-05-08",
      "open": 149.60000610351562,
      "high": 150.27999877929688,
      "low": 148.72000122070312,
      "close": 149.49000549316406,
      "volume": 1248200
    },
    {
      "time": "2026-05-11",
      "open": 150.00999450683594,
      "high": 151.13999938964844,
      "low": 149.05999755859375,
      "close": 150.1699981689453,
      "volume": 1825300
    },
    {
      "time": "2026-05-12",
      "open": 149.50999450683594,
      "high": 150.97000122070312,
      "low": 147.8300018310547,
      "close": 150.4499969482422,
      "volume": 1704400
    },
    {
      "time": "2026-05-13",
      "open": 150.47999572753906,
      "high": 152.36000061035156,
      "low": 149.44000244140625,
      "close": 151.5800018310547,
      "volume": 2257600
    },
    {
      "time": "2026-05-14",
      "open": 153,
      "high": 154.3300018310547,
      "low": 151.6199951171875,
      "close": 153.75999450683594,
      "volume": 1634900
    },
    {
      "time": "2026-05-15",
      "open": 152.24000549316406,
      "high": 154.17999267578125,
      "low": 151.14999389648438,
      "close": 152.85000610351562,
      "volume": 1553900
    },
    {
      "time": "2026-05-18",
      "open": 152.4600067138672,
      "high": 154.50999450683594,
      "low": 151.7899932861328,
      "close": 153.74000549316406,
      "volume": 1810800
    },
    {
      "time": "2026-05-19",
      "open": 153.07000732421875,
      "high": 153.27000427246094,
      "low": 150.1199951171875,
      "close": 150.8800048828125,
      "volume": 1896100
    },
    {
      "time": "2026-05-20",
      "open": 151.94000244140625,
      "high": 155.0500030517578,
      "low": 150.9600067138672,
      "close": 154.07000732421875,
      "volume": 1554600
    },
    {
      "time": "2026-05-21",
      "open": 153.14999389648438,
      "high": 154.7899932861328,
      "low": 152.22000122070312,
      "close": 153.69000244140625,
      "volume": 1572100
    },
    {
      "time": "2026-05-22",
      "open": 154.02999877929688,
      "high": 155.02000427246094,
      "low": 153.50999450683594,
      "close": 153.9499969482422,
      "volume": 1542100
    },
    {
      "time": "2026-05-26",
      "open": 155.35000610351562,
      "high": 158.86000061035156,
      "low": 155.35000610351562,
      "close": 158.52000427246094,
      "volume": 2134800
    },
    {
      "time": "2026-05-27",
      "open": 158.4199981689453,
      "high": 159.30999755859375,
      "low": 155.72000122070312,
      "close": 157.9199981689453,
      "volume": 1662200
    },
    {
      "time": "2026-05-28",
      "open": 157.1199951171875,
      "high": 158.60000610351562,
      "low": 156.07000732421875,
      "close": 157.61000061035156,
      "volume": 2071500
    },
    {
      "time": "2026-05-29",
      "open": 157.6300048828125,
      "high": 158.72000122070312,
      "low": 154.9600067138672,
      "close": 155.63999938964844,
      "volume": 3771900
    },
    {
      "time": "2026-06-01",
      "open": 155.33999633789062,
      "high": 160.0800018310547,
      "low": 155.08999633789062,
      "close": 159.7899932861328,
      "volume": 1321400
    },
    {
      "time": "2026-06-02",
      "open": 159.27999877929688,
      "high": 161.8000030517578,
      "low": 158.92999267578125,
      "close": 159.77999877929688,
      "volume": 1679200
    },
    {
      "time": "2026-06-03",
      "open": 159.27999877929688,
      "high": 159.5,
      "low": 155.69000244140625,
      "close": 157.8800048828125,
      "volume": 1344000
    },
    {
      "time": "2026-06-04",
      "open": 158.02000427246094,
      "high": 163.9499969482422,
      "low": 158.02000427246094,
      "close": 162.75,
      "volume": 1650000
    },
    {
      "time": "2026-06-05",
      "open": 162.2899932861328,
      "high": 163.3699951171875,
      "low": 160.2899932861328,
      "close": 161.75,
      "volume": 1743900
    },
    {
      "time": "2026-06-08",
      "open": 162.35000610351562,
      "high": 163.5800018310547,
      "low": 161.72999572753906,
      "close": 161.80999755859375,
      "volume": 1385300
    },
    {
      "time": "2026-06-09",
      "open": 163.47000122070312,
      "high": 164.0500030517578,
      "low": 159.1300048828125,
      "close": 163.25,
      "volume": 1717500
    },
    {
      "time": "2026-06-10",
      "open": 163.1999969482422,
      "high": 164.35000610351562,
      "low": 158.67999267578125,
      "close": 161.8000030517578,
      "volume": 2974100
    },
    {
      "time": "2026-06-11",
      "open": 162.77999877929688,
      "high": 165.57000732421875,
      "low": 162.02000427246094,
      "close": 164.85000610351562,
      "volume": 2655500
    },
    {
      "time": "2026-06-12",
      "open": 166,
      "high": 168.2899932861328,
      "low": 165.4199981689453,
      "close": 167.6300048828125,
      "volume": 2184900
    },
    {
      "time": "2026-06-15",
      "open": 170,
      "high": 170.5399932861328,
      "low": 166.91000366210938,
      "close": 167.3699951171875,
      "volume": 2372500
    },
    {
      "time": "2026-06-16",
      "open": 169.05999755859375,
      "high": 172.6300048828125,
      "low": 168.6199951171875,
      "close": 171.2899932861328,
      "volume": 2024000
    },
    {
      "time": "2026-06-17",
      "open": 171.3000030517578,
      "high": 174.02999877929688,
      "low": 170.6199951171875,
      "close": 171.10000610351562,
      "volume": 2453000
    },
    {
      "time": "2026-06-18",
      "open": 172.9199981689453,
      "high": 174.66000366210938,
      "low": 167.94000244140625,
      "close": 168.30999755859375,
      "volume": 7304600
    },
    {
      "time": "2026-06-22",
      "open": 170.5800018310547,
      "high": 173.8300018310547,
      "low": 170.1199951171875,
      "close": 173.7100067138672,
      "volume": 3209600
    },
    {
      "time": "2026-06-23",
      "open": 172.97999572753906,
      "high": 175.4600067138672,
      "low": 171.4199981689453,
      "close": 173.72999572753906,
      "volume": 2135900
    },
    {
      "time": "2026-06-24",
      "open": 173.19000244140625,
      "high": 174.49000549316406,
      "low": 167.99000549316406,
      "close": 168.8699951171875,
      "volume": 3872700
    },
    {
      "time": "2026-06-25",
      "open": 171.4499969482422,
      "high": 172.64999389648438,
      "low": 168.72000122070312,
      "close": 169.50999450683594,
      "volume": 2429300
    },
    {
      "time": "2026-06-26",
      "open": 169.7899932861328,
      "high": 171.16000366210938,
      "low": 164.74000549316406,
      "close": 168.11000061035156,
      "volume": 4014100
    },
    {
      "time": "2026-06-29",
      "open": 168.69000244140625,
      "high": 171.94000244140625,
      "low": 168.25,
      "close": 170.17999267578125,
      "volume": 1901300
    },
    {
      "time": "2026-06-30",
      "open": 171.72000122070312,
      "high": 171.72000122070312,
      "low": 169.00999450683594,
      "close": 169.60000610351562,
      "volume": 1723200
    },
    {
      "time": "2026-07-01",
      "open": 168.75999450683594,
      "high": 172.32000732421875,
      "low": 168.02000427246094,
      "close": 169.6699981689453,
      "volume": 1144200
    },
    {
      "time": "2026-07-02",
      "open": 171.05999755859375,
      "high": 171.77999877929688,
      "low": 168.02000427246094,
      "close": 170.69000244140625,
      "volume": 1357500
    },
    {
      "time": "2026-07-06",
      "open": 171.5399932861328,
      "high": 175.9600067138672,
      "low": 171.33999633789062,
      "close": 175.9600067138672,
      "volume": 3255500
    },
    {
      "time": "2026-07-07",
      "open": 176.64999389648438,
      "high": 180.86000061035156,
      "low": 175.91000366210938,
      "close": 179.94000244140625,
      "volume": 2384500
    },
    {
      "time": "2026-07-08",
      "open": 179,
      "high": 179.27999877929688,
      "low": 174.19000244140625,
      "close": 177.4199981689453,
      "volume": 3069300
    },
    {
      "time": "2026-07-09",
      "open": 178.75,
      "high": 183.32000732421875,
      "low": 178.75,
      "close": 180.16000366210938,
      "volume": 2277000
    },
    {
      "time": "2026-07-10",
      "open": 181.1199951171875,
      "high": 182.08999633789062,
      "low": 177.6300048828125,
      "close": 180.22000122070312,
      "volume": 2064200
    },
    {
      "time": "2026-07-13",
      "open": 180.39999389648438,
      "high": 181.27000427246094,
      "low": 177.02999877929688,
      "close": 178.1699981689453,
      "volume": 1975400
    },
    {
      "time": "2026-07-14",
      "open": 178.7100067138672,
      "high": 184.58999633789062,
      "low": 178.36000061035156,
      "close": 183.64999389648438,
      "volume": 2700300
    },
    {
      "time": "2026-07-15",
      "open": 184.57000732421875,
      "high": 186.99000549316406,
      "low": 184.24000549316406,
      "close": 186.58999633789062,
      "volume": 3995400
    },
    {
      "time": "2026-07-16",
      "open": 187.3000030517578,
      "high": 192.50999450683594,
      "low": 181.6199951171875,
      "close": 185.66000366210938,
      "volume": 5583100
    },
    {
      "time": "2026-07-17",
      "open": 181.41000366210938,
      "high": 186.5,
      "low": 179.35000610351562,
      "close": 182.5,
      "volume": 3190600
    },
    {
      "time": "2026-07-20",
      "open": 184.14999389648438,
      "high": 185.85000610351562,
      "low": 181.2899932861328,
      "close": 182.5800018310547,
      "volume": 2988900
    },
    {
      "time": "2026-07-21",
      "open": 184.1699981689453,
      "high": 185.08999633789062,
      "low": 182.32000732421875,
      "close": 183.3000030517578,
      "volume": 1813900
    },
    {
      "time": "2026-07-22",
      "open": 182.7100067138672,
      "high": 185.4499969482422,
      "low": 181.64999389648438,
      "close": 185.24000549316406,
      "volume": 2373600
    },
    {
      "time": "2026-07-23",
      "open": 184.72000122070312,
      "high": 185.99000549316406,
      "low": 183,
      "close": 184.2100067138672,
      "volume": 1977600
    },
    {
      "time": "2026-07-24",
      "open": 184.52000427246094,
      "high": 186.33999633789062,
      "low": 183.72000122070312,
      "close": 185.39999389648438,
      "volume": 1755867
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 112.80719985961915
    },
    {
      "time": "2025-10-06",
      "value": 112.8865998840332
    },
    {
      "time": "2025-10-07",
      "value": 112.97539993286132
    },
    {
      "time": "2025-10-08",
      "value": 113.04419998168946
    },
    {
      "time": "2025-10-09",
      "value": 113.1266000366211
    },
    {
      "time": "2025-10-10",
      "value": 113.1116000366211
    },
    {
      "time": "2025-10-13",
      "value": 113.22360015869141
    },
    {
      "time": "2025-10-14",
      "value": 113.33600021362305
    },
    {
      "time": "2025-10-15",
      "value": 113.46900024414063
    },
    {
      "time": "2025-10-16",
      "value": 113.51280014038086
    },
    {
      "time": "2025-10-17",
      "value": 113.54380020141602
    },
    {
      "time": "2025-10-20",
      "value": 113.62800018310547
    },
    {
      "time": "2025-10-21",
      "value": 113.7186001586914
    },
    {
      "time": "2025-10-22",
      "value": 113.75460021972657
    },
    {
      "time": "2025-10-23",
      "value": 113.8168002319336
    },
    {
      "time": "2025-10-24",
      "value": 113.86720031738281
    },
    {
      "time": "2025-10-27",
      "value": 113.98640029907227
    },
    {
      "time": "2025-10-28",
      "value": 114.13620025634765
    },
    {
      "time": "2025-10-29",
      "value": 114.24820022583008
    },
    {
      "time": "2025-10-30",
      "value": 114.31480026245117
    },
    {
      "time": "2025-10-31",
      "value": 114.38080032348633
    },
    {
      "time": "2025-11-03",
      "value": 114.40500030517578
    },
    {
      "time": "2025-11-04",
      "value": 114.42980026245117
    },
    {
      "time": "2025-11-05",
      "value": 114.45140029907226
    },
    {
      "time": "2025-11-06",
      "value": 114.49920028686523
    },
    {
      "time": "2025-11-07",
      "value": 114.56060028076172
    },
    {
      "time": "2025-11-10",
      "value": 114.65500030517578
    },
    {
      "time": "2025-11-11",
      "value": 114.77840026855469
    },
    {
      "time": "2025-11-12",
      "value": 114.94060028076171
    },
    {
      "time": "2025-11-13",
      "value": 115.02500030517578
    },
    {
      "time": "2025-11-14",
      "value": 115.10280029296875
    },
    {
      "time": "2025-11-17",
      "value": 115.12660018920899
    },
    {
      "time": "2025-11-18",
      "value": 115.14960006713868
    },
    {
      "time": "2025-11-19",
      "value": 115.21420013427735
    },
    {
      "time": "2025-11-20",
      "value": 115.22140014648437
    },
    {
      "time": "2025-11-21",
      "value": 115.25980010986328
    },
    {
      "time": "2025-11-24",
      "value": 115.31940002441407
    },
    {
      "time": "2025-11-25",
      "value": 115.43139999389649
    },
    {
      "time": "2025-11-26",
      "value": 115.55060012817383
    },
    {
      "time": "2025-11-28",
      "value": 115.66660003662109
    },
    {
      "time": "2025-12-01",
      "value": 115.75900009155274
    },
    {
      "time": "2025-12-02",
      "value": 115.87300003051757
    },
    {
      "time": "2025-12-03",
      "value": 116.03200012207031
    },
    {
      "time": "2025-12-04",
      "value": 116.2102001953125
    },
    {
      "time": "2025-12-05",
      "value": 116.39760025024414
    },
    {
      "time": "2025-12-08",
      "value": 116.56480026245117
    },
    {
      "time": "2025-12-09",
      "value": 116.74300033569335
    },
    {
      "time": "2025-12-10",
      "value": 117.00120025634766
    },
    {
      "time": "2025-12-11",
      "value": 117.3256004333496
    },
    {
      "time": "2025-12-12",
      "value": 117.57660034179688
    },
    {
      "time": "2025-12-15",
      "value": 117.82800033569336
    },
    {
      "time": "2025-12-16",
      "value": 118.03300033569336
    },
    {
      "time": "2025-12-17",
      "value": 118.24240036010742
    },
    {
      "time": "2025-12-18",
      "value": 118.45600036621094
    },
    {
      "time": "2025-12-19",
      "value": 118.68140029907227
    },
    {
      "time": "2025-12-22",
      "value": 119.07880020141602
    },
    {
      "time": "2025-12-23",
      "value": 119.40900009155274
    },
    {
      "time": "2025-12-24",
      "value": 119.74540008544922
    },
    {
      "time": "2025-12-26",
      "value": 120.0568000793457
    },
    {
      "time": "2025-12-29",
      "value": 120.43160018920898
    },
    {
      "time": "2025-12-30",
      "value": 120.81100006103516
    },
    {
      "time": "2025-12-31",
      "value": 121.08539993286132
    },
    {
      "time": "2026-01-02",
      "value": 121.37960006713867
    },
    {
      "time": "2026-01-05",
      "value": 121.77539993286133
    },
    {
      "time": "2026-01-06",
      "value": 122.16960006713867
    },
    {
      "time": "2026-01-07",
      "value": 122.49619995117187
    },
    {
      "time": "2026-01-08",
      "value": 122.81160003662109
    },
    {
      "time": "2026-01-09",
      "value": 123.08940017700195
    },
    {
      "time": "2026-01-12",
      "value": 123.41620010375976
    },
    {
      "time": "2026-01-13",
      "value": 123.76800003051758
    },
    {
      "time": "2026-01-14",
      "value": 124.14919998168945
    },
    {
      "time": "2026-01-15",
      "value": 124.54119979858399
    },
    {
      "time": "2026-01-16",
      "value": 124.77859985351563
    },
    {
      "time": "2026-01-20",
      "value": 124.94679977416992
    },
    {
      "time": "2026-01-21",
      "value": 125.13959991455079
    },
    {
      "time": "2026-01-22",
      "value": 125.34260009765624
    },
    {
      "time": "2026-01-23",
      "value": 125.47059997558594
    },
    {
      "time": "2026-01-26",
      "value": 125.63379989624023
    },
    {
      "time": "2026-01-27",
      "value": 125.76399993896484
    },
    {
      "time": "2026-01-28",
      "value": 125.95880004882812
    },
    {
      "time": "2026-01-29",
      "value": 126.25059997558594
    },
    {
      "time": "2026-01-30",
      "value": 126.61100006103516
    },
    {
      "time": "2026-02-02",
      "value": 126.9986001586914
    },
    {
      "time": "2026-02-03",
      "value": 127.32040008544922
    },
    {
      "time": "2026-02-04",
      "value": 127.695
    },
    {
      "time": "2026-02-05",
      "value": 127.98200012207032
    },
    {
      "time": "2026-02-06",
      "value": 128.3270002746582
    },
    {
      "time": "2026-02-09",
      "value": 128.69080032348631
    },
    {
      "time": "2026-02-10",
      "value": 128.98220016479493
    },
    {
      "time": "2026-02-11",
      "value": 129.23400024414062
    },
    {
      "time": "2026-02-12",
      "value": 129.39780014038087
    },
    {
      "time": "2026-02-13",
      "value": 129.5768002319336
    },
    {
      "time": "2026-02-17",
      "value": 129.718800201416
    },
    {
      "time": "2026-02-18",
      "value": 129.875
    },
    {
      "time": "2026-02-19",
      "value": 129.9602000427246
    },
    {
      "time": "2026-02-20",
      "value": 130.03760009765625
    },
    {
      "time": "2026-02-23",
      "value": 130.0169999694824
    },
    {
      "time": "2026-02-24",
      "value": 129.9832000732422
    },
    {
      "time": "2026-02-25",
      "value": 130.02359985351563
    },
    {
      "time": "2026-02-26",
      "value": 130.11559997558595
    },
    {
      "time": "2026-02-27",
      "value": 130.10899993896484
    },
    {
      "time": "2026-03-02",
      "value": 130.1552000427246
    },
    {
      "time": "2026-03-03",
      "value": 130.12620010375977
    },
    {
      "time": "2026-03-04",
      "value": 130.10960006713867
    },
    {
      "time": "2026-03-05",
      "value": 130.04240005493165
    },
    {
      "time": "2026-03-06",
      "value": 129.84580017089843
    },
    {
      "time": "2026-03-09",
      "value": 129.6704002380371
    },
    {
      "time": "2026-03-10",
      "value": 129.4770002746582
    },
    {
      "time": "2026-03-11",
      "value": 129.35140029907225
    },
    {
      "time": "2026-03-12",
      "value": 129.1818002319336
    },
    {
      "time": "2026-03-13",
      "value": 129.0018002319336
    },
    {
      "time": "2026-03-16",
      "value": 128.82600036621093
    },
    {
      "time": "2026-03-17",
      "value": 128.67580017089844
    },
    {
      "time": "2026-03-18",
      "value": 128.43740020751954
    },
    {
      "time": "2026-03-19",
      "value": 128.17
    },
    {
      "time": "2026-03-20",
      "value": 127.96040008544922
    },
    {
      "time": "2026-03-23",
      "value": 127.76900009155274
    },
    {
      "time": "2026-03-24",
      "value": 127.6431999206543
    },
    {
      "time": "2026-03-25",
      "value": 127.5197999572754
    },
    {
      "time": "2026-03-26",
      "value": 127.3768000793457
    },
    {
      "time": "2026-03-27",
      "value": 127.13279998779296
    },
    {
      "time": "2026-03-30",
      "value": 126.87540008544921
    },
    {
      "time": "2026-03-31",
      "value": 126.84619995117187
    },
    {
      "time": "2026-04-01",
      "value": 126.905
    },
    {
      "time": "2026-04-02",
      "value": 126.94279998779297
    },
    {
      "time": "2026-04-06",
      "value": 126.97759979248048
    },
    {
      "time": "2026-04-07",
      "value": 127.08
    },
    {
      "time": "2026-04-08",
      "value": 127.25080017089844
    },
    {
      "time": "2026-04-09",
      "value": 127.46820022583007
    },
    {
      "time": "2026-04-10",
      "value": 127.69620010375976
    },
    {
      "time": "2026-04-13",
      "value": 127.9000001525879
    },
    {
      "time": "2026-04-14",
      "value": 128.1184001159668
    },
    {
      "time": "2026-04-15",
      "value": 128.321600189209
    },
    {
      "time": "2026-04-16",
      "value": 128.55780014038086
    },
    {
      "time": "2026-04-17",
      "value": 128.82580001831056
    },
    {
      "time": "2026-04-20",
      "value": 129.25519973754882
    },
    {
      "time": "2026-04-21",
      "value": 129.6795997619629
    },
    {
      "time": "2026-04-22",
      "value": 130.04199966430664
    },
    {
      "time": "2026-04-23",
      "value": 130.42239974975587
    },
    {
      "time": "2026-04-24",
      "value": 130.80499984741212
    },
    {
      "time": "2026-04-27",
      "value": 131.35919998168944
    },
    {
      "time": "2026-04-28",
      "value": 131.84939987182617
    },
    {
      "time": "2026-04-29",
      "value": 132.303399810791
    },
    {
      "time": "2026-04-30",
      "value": 132.7665998840332
    },
    {
      "time": "2026-05-01",
      "value": 133.24919982910157
    },
    {
      "time": "2026-05-04",
      "value": 133.65199981689454
    },
    {
      "time": "2026-05-05",
      "value": 134.1229997253418
    },
    {
      "time": "2026-05-06",
      "value": 134.60319976806642
    },
    {
      "time": "2026-05-07",
      "value": 134.9463998413086
    },
    {
      "time": "2026-05-08",
      "value": 135.29079986572265
    },
    {
      "time": "2026-05-11",
      "value": 135.72179992675783
    },
    {
      "time": "2026-05-12",
      "value": 136.14159973144533
    },
    {
      "time": "2026-05-13",
      "value": 136.65499969482423
    },
    {
      "time": "2026-05-14",
      "value": 137.19939956665038
    },
    {
      "time": "2026-05-15",
      "value": 137.75359970092774
    },
    {
      "time": "2026-05-18",
      "value": 138.40759979248048
    },
    {
      "time": "2026-05-19",
      "value": 138.9865998840332
    },
    {
      "time": "2026-05-20",
      "value": 139.61699996948244
    },
    {
      "time": "2026-05-21",
      "value": 140.17080001831056
    },
    {
      "time": "2026-05-22",
      "value": 140.78559997558594
    },
    {
      "time": "2026-05-26",
      "value": 141.52920013427735
    },
    {
      "time": "2026-05-27",
      "value": 142.2832000732422
    },
    {
      "time": "2026-05-28",
      "value": 143.00420013427734
    },
    {
      "time": "2026-05-29",
      "value": 143.6952001953125
    },
    {
      "time": "2026-06-01",
      "value": 144.4720001220703
    },
    {
      "time": "2026-06-02",
      "value": 145.2282000732422
    },
    {
      "time": "2026-06-03",
      "value": 145.92120010375976
    },
    {
      "time": "2026-06-04",
      "value": 146.65060012817383
    },
    {
      "time": "2026-06-05",
      "value": 147.3472001647949
    },
    {
      "time": "2026-06-08",
      "value": 148.07020004272462
    },
    {
      "time": "2026-06-09",
      "value": 148.88480010986328
    },
    {
      "time": "2026-06-10",
      "value": 149.65240020751952
    },
    {
      "time": "2026-06-11",
      "value": 150.41820037841796
    },
    {
      "time": "2026-06-12",
      "value": 151.20580047607422
    },
    {
      "time": "2026-06-15",
      "value": 151.97720031738282
    },
    {
      "time": "2026-06-16",
      "value": 152.79900024414061
    },
    {
      "time": "2026-06-17",
      "value": 153.5968002319336
    },
    {
      "time": "2026-06-18",
      "value": 154.2404000854492
    },
    {
      "time": "2026-06-22",
      "value": 154.94480010986328
    },
    {
      "time": "2026-06-23",
      "value": 155.63100006103517
    },
    {
      "time": "2026-06-24",
      "value": 156.17600006103515
    },
    {
      "time": "2026-06-25",
      "value": 156.73059997558593
    },
    {
      "time": "2026-06-26",
      "value": 157.2379998779297
    },
    {
      "time": "2026-06-29",
      "value": 157.80359985351564
    },
    {
      "time": "2026-06-30",
      "value": 158.2870001220703
    },
    {
      "time": "2026-07-01",
      "value": 158.67680023193358
    },
    {
      "time": "2026-07-02",
      "value": 159.01920013427736
    },
    {
      "time": "2026-07-06",
      "value": 159.490400390625
    },
    {
      "time": "2026-07-07",
      "value": 160.06420043945312
    },
    {
      "time": "2026-07-08",
      "value": 160.59780029296874
    },
    {
      "time": "2026-07-09",
      "value": 161.12060028076172
    },
    {
      "time": "2026-07-10",
      "value": 161.675400390625
    },
    {
      "time": "2026-07-13",
      "value": 162.22480041503906
    },
    {
      "time": "2026-07-14",
      "value": 162.84100036621095
    },
    {
      "time": "2026-07-15",
      "value": 163.53280029296874
    },
    {
      "time": "2026-07-16",
      "value": 164.28440032958986
    },
    {
      "time": "2026-07-17",
      "value": 164.9608004760742
    },
    {
      "time": "2026-07-20",
      "value": 165.58760040283204
    },
    {
      "time": "2026-07-21",
      "value": 166.27800048828124
    },
    {
      "time": "2026-07-22",
      "value": 166.99300048828124
    },
    {
      "time": "2026-07-23",
      "value": 167.67380065917968
    },
    {
      "time": "2026-07-24",
      "value": 168.37280059814452
    }
  ],
  "analysis": null
}