{
  "ok": true,
  "cached": false,
  "ticker": "SUSA",
  "price": 151.99,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 129.30999755859375,
      "high": 129.91000366210938,
      "low": 129.2899932861328,
      "close": 129.8300018310547,
      "volume": 12400
    },
    {
      "time": "2025-07-28",
      "open": 129.92999267578125,
      "high": 129.97999572753906,
      "low": 129.55999755859375,
      "close": 129.75,
      "volume": 27100
    },
    {
      "time": "2025-07-29",
      "open": 130.07000732421875,
      "high": 130.2100067138672,
      "low": 129.4600067138672,
      "close": 129.66000366210938,
      "volume": 69300
    },
    {
      "time": "2025-07-30",
      "open": 129.64999389648438,
      "high": 130.0800018310547,
      "low": 128.91000366210938,
      "close": 129.5500030517578,
      "volume": 60200
    },
    {
      "time": "2025-07-31",
      "open": 129.80999755859375,
      "high": 130.16000366210938,
      "low": 128.32000732421875,
      "close": 128.60000610351562,
      "volume": 34800
    },
    {
      "time": "2025-08-01",
      "open": 127.54000091552734,
      "high": 127.54000091552734,
      "low": 126.12000274658203,
      "close": 126.83999633789062,
      "volume": 37800
    },
    {
      "time": "2025-08-04",
      "open": 127.73999786376953,
      "high": 129.11000061035156,
      "low": 127.5,
      "close": 129.11000061035156,
      "volume": 51800
    },
    {
      "time": "2025-08-05",
      "open": 129.24000549316406,
      "high": 129.27999877929688,
      "low": 128.19000244140625,
      "close": 128.3800048828125,
      "volume": 38400
    },
    {
      "time": "2025-08-06",
      "open": 128.55999755859375,
      "high": 129.1699981689453,
      "low": 128.30999755859375,
      "close": 129.0500030517578,
      "volume": 23200
    },
    {
      "time": "2025-08-07",
      "open": 130.00999450683594,
      "high": 130.1699981689453,
      "low": 128.44000244140625,
      "close": 129.07000732421875,
      "volume": 23500
    },
    {
      "time": "2025-08-08",
      "open": 129.33999633789062,
      "high": 130.02999877929688,
      "low": 129.33999633789062,
      "close": 129.83999633789062,
      "volume": 39100
    },
    {
      "time": "2025-08-11",
      "open": 129.83999633789062,
      "high": 130.0399932861328,
      "low": 129.24000549316406,
      "close": 129.33999633789062,
      "volume": 24900
    },
    {
      "time": "2025-08-12",
      "open": 129.69000244140625,
      "high": 130.83999633789062,
      "low": 129.6199951171875,
      "close": 130.77000427246094,
      "volume": 95500
    },
    {
      "time": "2025-08-13",
      "open": 131.1699981689453,
      "high": 131.66000366210938,
      "low": 131.07000732421875,
      "close": 131.55999755859375,
      "volume": 126600
    },
    {
      "time": "2025-08-14",
      "open": 130.97999572753906,
      "high": 131.30999755859375,
      "low": 130.75999450683594,
      "close": 131.17999267578125,
      "volume": 18500
    },
    {
      "time": "2025-08-15",
      "open": 131.30999755859375,
      "high": 131.30999755859375,
      "low": 130.5399932861328,
      "close": 130.66000366210938,
      "volume": 31000
    },
    {
      "time": "2025-08-18",
      "open": 130.52999877929688,
      "high": 130.9499969482422,
      "low": 130.4199981689453,
      "close": 130.72000122070312,
      "volume": 130700
    },
    {
      "time": "2025-08-19",
      "open": 130.47000122070312,
      "high": 131.25999450683594,
      "low": 130.17999267578125,
      "close": 130.32000732421875,
      "volume": 191000
    },
    {
      "time": "2025-08-20",
      "open": 130.3699951171875,
      "high": 130.3699951171875,
      "low": 129.1699981689453,
      "close": 130.10000610351562,
      "volume": 62200
    },
    {
      "time": "2025-08-21",
      "open": 129.67999267578125,
      "high": 130.08999633789062,
      "low": 129.33999633789062,
      "close": 129.6300048828125,
      "volume": 59800
    },
    {
      "time": "2025-08-22",
      "open": 129.97000122070312,
      "high": 131.99000549316406,
      "low": 129.9499969482422,
      "close": 131.6699981689453,
      "volume": 45500
    },
    {
      "time": "2025-08-25",
      "open": 131.38999938964844,
      "high": 131.58999633789062,
      "low": 131.02999877929688,
      "close": 131.02999877929688,
      "volume": 30700
    },
    {
      "time": "2025-08-26",
      "open": 131.10000610351562,
      "high": 131.57000732421875,
      "low": 130.97000122070312,
      "close": 131.5399932861328,
      "volume": 23900
    },
    {
      "time": "2025-08-27",
      "open": 131.4600067138672,
      "high": 132.11000061035156,
      "low": 131.25,
      "close": 131.97000122070312,
      "volume": 71900
    },
    {
      "time": "2025-08-28",
      "open": 132.11000061035156,
      "high": 132.5500030517578,
      "low": 131.8800048828125,
      "close": 132.41000366210938,
      "volume": 85900
    },
    {
      "time": "2025-08-29",
      "open": 132.25,
      "high": 132.25,
      "low": 131.49000549316406,
      "close": 131.6699981689453,
      "volume": 31100
    },
    {
      "time": "2025-09-02",
      "open": 130.00999450683594,
      "high": 130.6300048828125,
      "low": 129.5500030517578,
      "close": 130.55999755859375,
      "volume": 57700
    },
    {
      "time": "2025-09-03",
      "open": 131.0500030517578,
      "high": 131.35000610351562,
      "low": 130.67999267578125,
      "close": 131.32000732421875,
      "volume": 40700
    },
    {
      "time": "2025-09-04",
      "open": 131.17999267578125,
      "high": 132.11000061035156,
      "low": 130.86000061035156,
      "close": 132.05999755859375,
      "volume": 94700
    },
    {
      "time": "2025-09-05",
      "open": 132.66000366210938,
      "high": 132.94000244140625,
      "low": 131.27000427246094,
      "close": 132.10000610351562,
      "volume": 88400
    },
    {
      "time": "2025-09-08",
      "open": 132.25999450683594,
      "high": 132.49000549316406,
      "low": 132.0800018310547,
      "close": 132.42999267578125,
      "volume": 56800
    },
    {
      "time": "2025-09-09",
      "open": 132.41000366210938,
      "high": 132.42999267578125,
      "low": 131.83999633789062,
      "close": 132.42999267578125,
      "volume": 48600
    },
    {
      "time": "2025-09-10",
      "open": 132.7899932861328,
      "high": 132.97999572753906,
      "low": 132.14999389648438,
      "close": 132.44000244140625,
      "volume": 123100
    },
    {
      "time": "2025-09-11",
      "open": 132.9199981689453,
      "high": 134.11000061035156,
      "low": 132.88999938964844,
      "close": 133.99000549316406,
      "volume": 145500
    },
    {
      "time": "2025-09-12",
      "open": 133.86000061035156,
      "high": 134.00999450683594,
      "low": 133.55999755859375,
      "close": 133.63999938964844,
      "volume": 47700
    },
    {
      "time": "2025-09-15",
      "open": 133.91000366210938,
      "high": 134.3300018310547,
      "low": 133.91000366210938,
      "close": 134.2100067138672,
      "volume": 65300
    },
    {
      "time": "2025-09-16",
      "open": 133.89999389648438,
      "high": 133.9199981689453,
      "low": 133.1999969482422,
      "close": 133.38999938964844,
      "volume": 49300
    },
    {
      "time": "2025-09-17",
      "open": 133.4199981689453,
      "high": 134.17999267578125,
      "low": 133.0500030517578,
      "close": 133.35000610351562,
      "volume": 138100
    },
    {
      "time": "2025-09-18",
      "open": 134.19000244140625,
      "high": 134.88999938964844,
      "low": 133.94000244140625,
      "close": 134.41000366210938,
      "volume": 141900
    },
    {
      "time": "2025-09-19",
      "open": 134.86000061035156,
      "high": 134.97999572753906,
      "low": 134.2100067138672,
      "close": 134.77999877929688,
      "volume": 51100
    },
    {
      "time": "2025-09-22",
      "open": 134.61000061035156,
      "high": 135.69000244140625,
      "low": 134.49000549316406,
      "close": 135.5800018310547,
      "volume": 81200
    },
    {
      "time": "2025-09-23",
      "open": 135.49000549316406,
      "high": 135.7899932861328,
      "low": 134.77000427246094,
      "close": 134.91000366210938,
      "volume": 41600
    },
    {
      "time": "2025-09-24",
      "open": 135.0800018310547,
      "high": 135.0800018310547,
      "low": 134.07000732421875,
      "close": 134.3000030517578,
      "volume": 99500
    },
    {
      "time": "2025-09-25",
      "open": 133.52999877929688,
      "high": 133.92999267578125,
      "low": 133.07000732421875,
      "close": 133.77000427246094,
      "volume": 56900
    },
    {
      "time": "2025-09-26",
      "open": 134.00999450683594,
      "high": 134.8800048828125,
      "low": 133.9199981689453,
      "close": 134.80999755859375,
      "volume": 65500
    },
    {
      "time": "2025-09-29",
      "open": 135.4499969482422,
      "high": 135.6199951171875,
      "low": 134.97000122070312,
      "close": 135.19000244140625,
      "volume": 67600
    },
    {
      "time": "2025-09-30",
      "open": 135.05999755859375,
      "high": 135.75999450683594,
      "low": 134.80999755859375,
      "close": 135.64999389648438,
      "volume": 87000
    },
    {
      "time": "2025-10-01",
      "open": 135.08999633789062,
      "high": 136.24000549316406,
      "low": 135.08999633789062,
      "close": 136.10000610351562,
      "volume": 31700
    },
    {
      "time": "2025-10-02",
      "open": 136.58999633789062,
      "high": 136.58999633789062,
      "low": 135.9199981689453,
      "close": 136.50999450683594,
      "volume": 39300
    },
    {
      "time": "2025-10-03",
      "open": 136.52999877929688,
      "high": 137.1699981689453,
      "low": 136.4600067138672,
      "close": 136.57000732421875,
      "volume": 127200
    },
    {
      "time": "2025-10-06",
      "open": 137.17999267578125,
      "high": 137.30999755859375,
      "low": 136.6699981689453,
      "close": 136.99000549316406,
      "volume": 77600
    },
    {
      "time": "2025-10-07",
      "open": 137.2899932861328,
      "high": 137.47000122070312,
      "low": 136.00999450683594,
      "close": 136.19000244140625,
      "volume": 50700
    },
    {
      "time": "2025-10-08",
      "open": 136.35000610351562,
      "high": 137.07000732421875,
      "low": 136.2899932861328,
      "close": 137.05999755859375,
      "volume": 45000
    },
    {
      "time": "2025-10-09",
      "open": 137.1300048828125,
      "high": 137.33999633789062,
      "low": 136.13999938964844,
      "close": 136.41000366210938,
      "volume": 48600
    },
    {
      "time": "2025-10-10",
      "open": 136.75999450683594,
      "high": 136.9600067138672,
      "low": 132.8699951171875,
      "close": 132.94000244140625,
      "volume": 38300
    },
    {
      "time": "2025-10-13",
      "open": 134.61000061035156,
      "high": 135.13999938964844,
      "low": 134.30999755859375,
      "close": 134.82000732421875,
      "volume": 35100
    },
    {
      "time": "2025-10-14",
      "open": 133.58999633789062,
      "high": 135.33999633789062,
      "low": 133.2100067138672,
      "close": 134.77999877929688,
      "volume": 48600
    },
    {
      "time": "2025-10-15",
      "open": 135.77999877929688,
      "high": 136.30999755859375,
      "low": 134.52000427246094,
      "close": 135.32000732421875,
      "volume": 36300
    },
    {
      "time": "2025-10-16",
      "open": 135.67999267578125,
      "high": 135.94000244140625,
      "low": 133.86000061035156,
      "close": 134.41000366210938,
      "volume": 156600
    },
    {
      "time": "2025-10-17",
      "open": 134.1699981689453,
      "high": 135.66000366210938,
      "low": 134.13999938964844,
      "close": 135.36000061035156,
      "volume": 212000
    },
    {
      "time": "2025-10-20",
      "open": 136.02000427246094,
      "high": 136.99000549316406,
      "low": 135.88999938964844,
      "close": 136.80999755859375,
      "volume": 31100
    },
    {
      "time": "2025-10-21",
      "open": 136.77000427246094,
      "high": 137.36000061035156,
      "low": 136.6199951171875,
      "close": 137.1300048828125,
      "volume": 30000
    },
    {
      "time": "2025-10-22",
      "open": 137.10000610351562,
      "high": 137.10000610351562,
      "low": 135.47000122070312,
      "close": 136.25,
      "volume": 61500
    },
    {
      "time": "2025-10-23",
      "open": 136.11000061035156,
      "high": 137.25,
      "low": 136.11000061035156,
      "close": 137.00999450683594,
      "volume": 52600
    },
    {
      "time": "2025-10-24",
      "open": 137.97999572753906,
      "high": 138.3699951171875,
      "low": 137.8000030517578,
      "close": 137.9600067138672,
      "volume": 58800
    },
    {
      "time": "2025-10-27",
      "open": 139.22000122070312,
      "high": 139.6300048828125,
      "low": 139.00999450683594,
      "close": 139.5500030517578,
      "volume": 74800
    },
    {
      "time": "2025-10-28",
      "open": 139.8699951171875,
      "high": 140.17999267578125,
      "low": 139.35000610351562,
      "close": 139.8000030517578,
      "volume": 42100
    },
    {
      "time": "2025-10-29",
      "open": 140.25999450683594,
      "high": 140.25999450683594,
      "low": 138.85000610351562,
      "close": 139.50999450683594,
      "volume": 123400
    },
    {
      "time": "2025-10-30",
      "open": 139.2899932861328,
      "high": 140.27000427246094,
      "low": 139.02999877929688,
      "close": 139.02999877929688,
      "volume": 49500
    },
    {
      "time": "2025-10-31",
      "open": 139.66000366210938,
      "high": 139.9600067138672,
      "low": 138.91000366210938,
      "close": 139.52999877929688,
      "volume": 63900
    },
    {
      "time": "2025-11-03",
      "open": 139.99000549316406,
      "high": 139.99000549316406,
      "low": 138.77000427246094,
      "close": 139.77000427246094,
      "volume": 55600
    },
    {
      "time": "2025-11-04",
      "open": 138.19000244140625,
      "high": 138.97000122070312,
      "low": 137.97999572753906,
      "close": 138.10000610351562,
      "volume": 56300
    },
    {
      "time": "2025-11-05",
      "open": 137.9199981689453,
      "high": 139.1699981689453,
      "low": 137.9199981689453,
      "close": 138.57000732421875,
      "volume": 40300
    },
    {
      "time": "2025-11-06",
      "open": 138.3000030517578,
      "high": 138.36000061035156,
      "low": 136.67999267578125,
      "close": 137.07000732421875,
      "volume": 52900
    },
    {
      "time": "2025-11-07",
      "open": 136.38999938964844,
      "high": 137.10000610351562,
      "low": 135.1699981689453,
      "close": 137.08999633789062,
      "volume": 68900
    },
    {
      "time": "2025-11-10",
      "open": 138.19000244140625,
      "high": 139.2899932861328,
      "low": 137.75999450683594,
      "close": 139.07000732421875,
      "volume": 60200
    },
    {
      "time": "2025-11-11",
      "open": 138.72000122070312,
      "high": 139.5,
      "low": 138.72000122070312,
      "close": 139.3300018310547,
      "volume": 69100
    },
    {
      "time": "2025-11-12",
      "open": 139.77999877929688,
      "high": 139.82000732421875,
      "low": 139.3699951171875,
      "close": 139.64999389648438,
      "volume": 173600
    },
    {
      "time": "2025-11-13",
      "open": 138.94000244140625,
      "high": 139.10000610351562,
      "low": 137.13999938964844,
      "close": 137.3800048828125,
      "volume": 64200
    },
    {
      "time": "2025-11-14",
      "open": 135.89999389648438,
      "high": 137.99000549316406,
      "low": 135.89999389648438,
      "close": 137.30999755859375,
      "volume": 71700
    },
    {
      "time": "2025-11-17",
      "open": 136.7899932861328,
      "high": 137.44000244140625,
      "low": 135.22000122070312,
      "close": 135.77999877929688,
      "volume": 79200
    },
    {
      "time": "2025-11-18",
      "open": 135.00999450683594,
      "high": 135.6699981689453,
      "low": 134.0399932861328,
      "close": 134.83999633789062,
      "volume": 100200
    },
    {
      "time": "2025-11-19",
      "open": 134.9199981689453,
      "high": 136.1699981689453,
      "low": 134.77000427246094,
      "close": 135.3699951171875,
      "volume": 74000
    },
    {
      "time": "2025-11-20",
      "open": 137.44000244140625,
      "high": 137.86000061035156,
      "low": 133.25,
      "close": 133.35000610351562,
      "volume": 64000
    },
    {
      "time": "2025-11-21",
      "open": 133.97000122070312,
      "high": 136.08999633789062,
      "low": 133.3699951171875,
      "close": 134.8699951171875,
      "volume": 48400
    },
    {
      "time": "2025-11-24",
      "open": 135.64999389648438,
      "high": 137.08999633789062,
      "low": 135.41000366210938,
      "close": 136.9199981689453,
      "volume": 77400
    },
    {
      "time": "2025-11-25",
      "open": 136.8300018310547,
      "high": 138.5399932861328,
      "low": 136.3699951171875,
      "close": 138.4499969482422,
      "volume": 58500
    },
    {
      "time": "2025-11-26",
      "open": 138.83999633789062,
      "high": 139.60000610351562,
      "low": 138.8300018310547,
      "close": 139.22999572753906,
      "volume": 68300
    },
    {
      "time": "2025-11-28",
      "open": 139.35000610351562,
      "high": 139.77999877929688,
      "low": 139.27999877929688,
      "close": 139.69000244140625,
      "volume": 28200
    },
    {
      "time": "2025-12-01",
      "open": 138.7899932861328,
      "high": 139.80999755859375,
      "low": 138.7100067138672,
      "close": 139.22000122070312,
      "volume": 87500
    },
    {
      "time": "2025-12-02",
      "open": 139.60000610351562,
      "high": 139.85000610351562,
      "low": 139.19000244140625,
      "close": 139.5399932861328,
      "volume": 78300
    },
    {
      "time": "2025-12-03",
      "open": 139.41000366210938,
      "high": 140.3699951171875,
      "low": 139.17999267578125,
      "close": 140.22999572753906,
      "volume": 82800
    },
    {
      "time": "2025-12-04",
      "open": 140.32000732421875,
      "high": 140.41000366210938,
      "low": 139.8699951171875,
      "close": 140.32000732421875,
      "volume": 54700
    },
    {
      "time": "2025-12-05",
      "open": 140.47000122070312,
      "high": 141.10000610351562,
      "low": 140.44000244140625,
      "close": 140.55999755859375,
      "volume": 84000
    },
    {
      "time": "2025-12-08",
      "open": 140.91000366210938,
      "high": 140.91000366210938,
      "low": 139.77000427246094,
      "close": 140.10000610351562,
      "volume": 76200
    },
    {
      "time": "2025-12-09",
      "open": 139.9199981689453,
      "high": 140.49000549316406,
      "low": 139.9199981689453,
      "close": 140.00999450683594,
      "volume": 84000
    },
    {
      "time": "2025-12-10",
      "open": 139.9199981689453,
      "high": 141.3699951171875,
      "low": 139.77999877929688,
      "close": 140.9499969482422,
      "volume": 101700
    },
    {
      "time": "2025-12-11",
      "open": 140.4600067138672,
      "high": 141.47999572753906,
      "low": 140.16000366210938,
      "close": 141.3699951171875,
      "volume": 64100
    },
    {
      "time": "2025-12-12",
      "open": 141.25,
      "high": 141.3300018310547,
      "low": 139.42999267578125,
      "close": 139.69000244140625,
      "volume": 102600
    },
    {
      "time": "2025-12-15",
      "open": 140.55999755859375,
      "high": 140.55999755859375,
      "low": 139.19000244140625,
      "close": 139.35000610351562,
      "volume": 140600
    },
    {
      "time": "2025-12-16",
      "open": 138.8000030517578,
      "high": 139.2100067138672,
      "low": 138.07000732421875,
      "close": 138.72000122070312,
      "volume": 126000
    },
    {
      "time": "2025-12-17",
      "open": 138.9499969482422,
      "high": 138.9499969482422,
      "low": 137.08999633789062,
      "close": 137.1300048828125,
      "volume": 80400
    },
    {
      "time": "2025-12-18",
      "open": 138.47000122070312,
      "high": 138.94000244140625,
      "low": 137.7899932861328,
      "close": 138.08999633789062,
      "volume": 73500
    },
    {
      "time": "2025-12-19",
      "open": 138.52999877929688,
      "high": 139.5399932861328,
      "low": 138.52999877929688,
      "close": 139.47999572753906,
      "volume": 115300
    },
    {
      "time": "2025-12-22",
      "open": 140.14999389648438,
      "high": 140.41000366210938,
      "low": 139.86000061035156,
      "close": 140.33999633789062,
      "volume": 90400
    },
    {
      "time": "2025-12-23",
      "open": 140.05999755859375,
      "high": 140.77000427246094,
      "low": 140.0500030517578,
      "close": 140.74000549316406,
      "volume": 68000
    },
    {
      "time": "2025-12-24",
      "open": 140.7100067138672,
      "high": 141.22999572753906,
      "low": 140.5399932861328,
      "close": 141.16000366210938,
      "volume": 22800
    },
    {
      "time": "2025-12-26",
      "open": 141.11000061035156,
      "high": 141.3699951171875,
      "low": 141.0800018310547,
      "close": 141.27999877929688,
      "volume": 112700
    },
    {
      "time": "2025-12-29",
      "open": 140.72999572753906,
      "high": 141.1199951171875,
      "low": 140.4499969482422,
      "close": 140.77999877929688,
      "volume": 36500
    },
    {
      "time": "2025-12-30",
      "open": 140.6699981689453,
      "high": 140.83999633789062,
      "low": 140.47999572753906,
      "close": 140.52000427246094,
      "volume": 45900
    },
    {
      "time": "2025-12-31",
      "open": 140.42999267578125,
      "high": 140.47999572753906,
      "low": 139.30999755859375,
      "close": 139.35000610351562,
      "volume": 41300
    },
    {
      "time": "2026-01-02",
      "open": 140.1199951171875,
      "high": 140.25,
      "low": 138.99000549316406,
      "close": 139.64999389648438,
      "volume": 67800
    },
    {
      "time": "2026-01-05",
      "open": 140.27999877929688,
      "high": 140.94000244140625,
      "low": 140.10000610351562,
      "close": 140.58999633789062,
      "volume": 79800
    },
    {
      "time": "2026-01-06",
      "open": 140.55999755859375,
      "high": 141.8000030517578,
      "low": 140.55999755859375,
      "close": 141.69000244140625,
      "volume": 99600
    },
    {
      "time": "2026-01-07",
      "open": 141.8000030517578,
      "high": 142.11000061035156,
      "low": 141.32000732421875,
      "close": 141.35000610351562,
      "volume": 132000
    },
    {
      "time": "2026-01-08",
      "open": 141.11000061035156,
      "high": 141.32000732421875,
      "low": 140.85000610351562,
      "close": 141.0800018310547,
      "volume": 88000
    },
    {
      "time": "2026-01-09",
      "open": 141.41000366210938,
      "high": 142.3699951171875,
      "low": 141.27000427246094,
      "close": 142.08999633789062,
      "volume": 89900
    },
    {
      "time": "2026-01-12",
      "open": 141.2899932861328,
      "high": 142.41000366210938,
      "low": 141.2899932861328,
      "close": 142.27999877929688,
      "volume": 112000
    },
    {
      "time": "2026-01-13",
      "open": 142.35000610351562,
      "high": 142.4199981689453,
      "low": 141.60000610351562,
      "close": 142.0500030517578,
      "volume": 82900
    },
    {
      "time": "2026-01-14",
      "open": 141.60000610351562,
      "high": 141.60000610351562,
      "low": 140.58999633789062,
      "close": 141.41000366210938,
      "volume": 106000
    },
    {
      "time": "2026-01-15",
      "open": 142.49000549316406,
      "high": 142.63999938964844,
      "low": 141.75999450683594,
      "close": 141.86000061035156,
      "volume": 86000
    },
    {
      "time": "2026-01-16",
      "open": 142.25,
      "high": 142.25,
      "low": 141.52000427246094,
      "close": 141.75999450683594,
      "volume": 52900
    },
    {
      "time": "2026-01-20",
      "open": 139.6999969482422,
      "high": 140.1699981689453,
      "low": 138.6300048828125,
      "close": 138.8000030517578,
      "volume": 105700
    },
    {
      "time": "2026-01-21",
      "open": 139.22000122070312,
      "high": 141.36000061035156,
      "low": 139.22000122070312,
      "close": 140.72000122070312,
      "volume": 76400
    },
    {
      "time": "2026-01-22",
      "open": 141.63999938964844,
      "high": 141.8800048828125,
      "low": 141.14999389648438,
      "close": 141.55999755859375,
      "volume": 72800
    },
    {
      "time": "2026-01-23",
      "open": 141.47999572753906,
      "high": 141.64999389648438,
      "low": 141.00999450683594,
      "close": 141.3300018310547,
      "volume": 98200
    },
    {
      "time": "2026-01-26",
      "open": 141.55999755859375,
      "high": 142.38999938964844,
      "low": 141.55999755859375,
      "close": 142.1999969482422,
      "volume": 104200
    },
    {
      "time": "2026-01-27",
      "open": 142.5800018310547,
      "high": 142.97000122070312,
      "low": 142.52000427246094,
      "close": 142.6199951171875,
      "volume": 225300
    },
    {
      "time": "2026-01-28",
      "open": 142.99000549316406,
      "high": 143.17999267578125,
      "low": 142.49000549316406,
      "close": 142.75,
      "volume": 225000
    },
    {
      "time": "2026-01-29",
      "open": 142.69000244140625,
      "high": 142.69000244140625,
      "low": 140.2100067138672,
      "close": 141.8699951171875,
      "volume": 54500
    },
    {
      "time": "2026-01-30",
      "open": 141.42999267578125,
      "high": 141.75999450683594,
      "low": 140.30999755859375,
      "close": 141.1699981689453,
      "volume": 282000
    },
    {
      "time": "2026-02-02",
      "open": 140.63999938964844,
      "high": 142.1999969482422,
      "low": 140.55999755859375,
      "close": 141.9499969482422,
      "volume": 25300
    },
    {
      "time": "2026-02-03",
      "open": 141.8699951171875,
      "high": 141.8699951171875,
      "low": 138.89999389648438,
      "close": 139.82000732421875,
      "volume": 61800
    },
    {
      "time": "2026-02-04",
      "open": 140.07000732421875,
      "high": 140.2100067138672,
      "low": 138.5,
      "close": 139.55999755859375,
      "volume": 50000
    },
    {
      "time": "2026-02-05",
      "open": 138.61000061035156,
      "high": 138.9499969482422,
      "low": 137.4499969482422,
      "close": 137.61000061035156,
      "volume": 46900
    },
    {
      "time": "2026-02-06",
      "open": 139.0399932861328,
      "high": 141.27999877929688,
      "low": 139.0399932861328,
      "close": 140.9600067138672,
      "volume": 54900
    },
    {
      "time": "2026-02-09",
      "open": 140.52000427246094,
      "high": 142.02999877929688,
      "low": 140.52000427246094,
      "close": 141.6999969482422,
      "volume": 27500
    },
    {
      "time": "2026-02-10",
      "open": 141.6999969482422,
      "high": 142.0800018310547,
      "low": 141.25999450683594,
      "close": 141.3800048828125,
      "volume": 38800
    },
    {
      "time": "2026-02-11",
      "open": 142.32000732421875,
      "high": 142.3300018310547,
      "low": 140.7899932861328,
      "close": 141.44000244140625,
      "volume": 35200
    },
    {
      "time": "2026-02-12",
      "open": 141.89999389648438,
      "high": 142.2899932861328,
      "low": 138.75,
      "close": 138.85000610351562,
      "volume": 46700
    },
    {
      "time": "2026-02-13",
      "open": 139.25,
      "high": 140.52999877929688,
      "low": 138.6199951171875,
      "close": 139.6300048828125,
      "volume": 35600
    },
    {
      "time": "2026-02-17",
      "open": 139.1999969482422,
      "high": 139.94000244140625,
      "low": 138.19000244140625,
      "close": 139.50999450683594,
      "volume": 55100
    },
    {
      "time": "2026-02-18",
      "open": 139.8000030517578,
      "high": 140.88999938964844,
      "low": 139.8000030517578,
      "close": 140.30999755859375,
      "volume": 30400
    },
    {
      "time": "2026-02-19",
      "open": 139.85000610351562,
      "high": 139.88999938964844,
      "low": 139.1300048828125,
      "close": 139.75999450683594,
      "volume": 43400
    },
    {
      "time": "2026-02-20",
      "open": 139.22999572753906,
      "high": 140.75,
      "low": 139.22999572753906,
      "close": 140.57000732421875,
      "volume": 105000
    },
    {
      "time": "2026-02-23",
      "open": 140.16000366210938,
      "high": 140.5500030517578,
      "low": 138.44000244140625,
      "close": 138.77999877929688,
      "volume": 33300
    },
    {
      "time": "2026-02-24",
      "open": 138.69000244140625,
      "high": 140.07000732421875,
      "low": 138.41000366210938,
      "close": 139.99000549316406,
      "volume": 50000
    },
    {
      "time": "2026-02-25",
      "open": 140.49000549316406,
      "high": 141.2100067138672,
      "low": 140.44000244140625,
      "close": 141.16000366210938,
      "volume": 35400
    },
    {
      "time": "2026-02-26",
      "open": 141.19000244140625,
      "high": 141.1999969482422,
      "low": 139.63999938964844,
      "close": 140.6300048828125,
      "volume": 38400
    },
    {
      "time": "2026-02-27",
      "open": 139.07000732421875,
      "high": 139.99000549316406,
      "low": 139.07000732421875,
      "close": 139.9499969482422,
      "volume": 83400
    },
    {
      "time": "2026-03-02",
      "open": 138.39999389648438,
      "high": 140.4600067138672,
      "low": 138.3000030517578,
      "close": 139.9600067138672,
      "volume": 130700
    },
    {
      "time": "2026-03-03",
      "open": 137.61000061035156,
      "high": 138.88999938964844,
      "low": 136.4600067138672,
      "close": 138.47999572753906,
      "volume": 67600
    },
    {
      "time": "2026-03-04",
      "open": 138.89999389648438,
      "high": 139.63999938964844,
      "low": 138.1999969482422,
      "close": 139.13999938964844,
      "volume": 54700
    },
    {
      "time": "2026-03-05",
      "open": 138.60000610351562,
      "high": 139.05999755859375,
      "low": 137.5,
      "close": 138.47999572753906,
      "volume": 52700
    },
    {
      "time": "2026-03-06",
      "open": 136.9600067138672,
      "high": 137.4499969482422,
      "low": 136.27000427246094,
      "close": 136.72999572753906,
      "volume": 41300
    },
    {
      "time": "2026-03-09",
      "open": 135.3300018310547,
      "high": 138.08999633789062,
      "low": 134.52000427246094,
      "close": 137.77999877929688,
      "volume": 67300
    },
    {
      "time": "2026-03-10",
      "open": 137.77999877929688,
      "high": 138.74000549316406,
      "low": 137.02999877929688,
      "close": 137.41000366210938,
      "volume": 51200
    },
    {
      "time": "2026-03-11",
      "open": 137.49000549316406,
      "high": 137.66000366210938,
      "low": 136.6699981689453,
      "close": 137.17999267578125,
      "volume": 32500
    },
    {
      "time": "2026-03-12",
      "open": 136.08999633789062,
      "high": 136.08999633789062,
      "low": 134.63999938964844,
      "close": 134.72999572753906,
      "volume": 36200
    },
    {
      "time": "2026-03-13",
      "open": 135.47999572753906,
      "high": 136.1300048828125,
      "low": 133.85000610351562,
      "close": 133.97999572753906,
      "volume": 52300
    },
    {
      "time": "2026-03-16",
      "open": 135.25999450683594,
      "high": 135.91000366210938,
      "low": 135.08999633789062,
      "close": 135.35000610351562,
      "volume": 33600
    },
    {
      "time": "2026-03-17",
      "open": 135.75,
      "high": 136.36000061035156,
      "low": 135.49000549316406,
      "close": 135.66000366210938,
      "volume": 49600
    },
    {
      "time": "2026-03-18",
      "open": 134.9600067138672,
      "high": 135.32000732421875,
      "low": 133.77000427246094,
      "close": 133.8699951171875,
      "volume": 30000
    },
    {
      "time": "2026-03-19",
      "open": 132.80999755859375,
      "high": 134.52999877929688,
      "low": 132.77999877929688,
      "close": 133.83999633789062,
      "volume": 74400
    },
    {
      "time": "2026-03-20",
      "open": 133.49000549316406,
      "high": 133.49000549316406,
      "low": 131.3000030517578,
      "close": 132.02999877929688,
      "volume": 64600
    },
    {
      "time": "2026-03-23",
      "open": 134,
      "high": 134.99000549316406,
      "low": 133.3800048828125,
      "close": 133.61000061035156,
      "volume": 47300
    },
    {
      "time": "2026-03-24",
      "open": 132.67999267578125,
      "high": 133.61000061035156,
      "low": 132.33999633789062,
      "close": 132.92999267578125,
      "volume": 34300
    },
    {
      "time": "2026-03-25",
      "open": 133.99000549316406,
      "high": 134.3800048828125,
      "low": 132.97000122070312,
      "close": 133.38999938964844,
      "volume": 23800
    },
    {
      "time": "2026-03-26",
      "open": 132.38999938964844,
      "high": 133.35000610351562,
      "low": 131.27999877929688,
      "close": 131.3699951171875,
      "volume": 42500
    },
    {
      "time": "2026-03-27",
      "open": 130.60000610351562,
      "high": 130.60000610351562,
      "low": 128.8000030517578,
      "close": 128.97000122070312,
      "volume": 46000
    },
    {
      "time": "2026-03-30",
      "open": 130.14999389648438,
      "high": 130.14999389648438,
      "low": 128.08999633789062,
      "close": 128.58999633789062,
      "volume": 28400
    },
    {
      "time": "2026-03-31",
      "open": 129.99000549316406,
      "high": 132.2899932861328,
      "low": 129.99000549316406,
      "close": 132.10000610351562,
      "volume": 41600
    },
    {
      "time": "2026-04-01",
      "open": 132.9199981689453,
      "high": 133.86000061035156,
      "low": 132.72999572753906,
      "close": 133.1699981689453,
      "volume": 46500
    },
    {
      "time": "2026-04-02",
      "open": 131.5,
      "high": 133.9199981689453,
      "low": 131.22999572753906,
      "close": 133.32000732421875,
      "volume": 36500
    },
    {
      "time": "2026-04-06",
      "open": 133.3000030517578,
      "high": 134.07000732421875,
      "low": 133.3000030517578,
      "close": 134.0500030517578,
      "volume": 52300
    },
    {
      "time": "2026-04-07",
      "open": 133.64999389648438,
      "high": 134.10000610351562,
      "low": 132.72000122070312,
      "close": 134.05999755859375,
      "volume": 53600
    },
    {
      "time": "2026-04-08",
      "open": 137.6999969482422,
      "high": 137.72000122070312,
      "low": 136.9199981689453,
      "close": 137.39999389648438,
      "volume": 38100
    },
    {
      "time": "2026-04-09",
      "open": 137.08999633789062,
      "high": 137.7100067138672,
      "low": 136.49000549316406,
      "close": 137.61000061035156,
      "volume": 68300
    },
    {
      "time": "2026-04-10",
      "open": 137.8800048828125,
      "high": 137.8800048828125,
      "low": 136.97999572753906,
      "close": 137.0500030517578,
      "volume": 82400
    },
    {
      "time": "2026-04-13",
      "open": 136.64999389648438,
      "high": 138.75,
      "low": 136.57000732421875,
      "close": 138.75,
      "volume": 59200
    },
    {
      "time": "2026-04-14",
      "open": 139.3000030517578,
      "high": 140.1300048828125,
      "low": 139.2899932861328,
      "close": 140.1300048828125,
      "volume": 40000
    },
    {
      "time": "2026-04-15",
      "open": 140.4499969482422,
      "high": 141.30999755859375,
      "low": 140.32000732421875,
      "close": 141.27000427246094,
      "volume": 30800
    },
    {
      "time": "2026-04-16",
      "open": 141.57000732421875,
      "high": 142.0800018310547,
      "low": 141.27999877929688,
      "close": 141.77999877929688,
      "volume": 34400
    },
    {
      "time": "2026-04-17",
      "open": 142.8800048828125,
      "high": 144.16000366210938,
      "low": 142.77000427246094,
      "close": 143.7899932861328,
      "volume": 38200
    },
    {
      "time": "2026-04-20",
      "open": 143.49000549316406,
      "high": 143.88999938964844,
      "low": 143.32000732421875,
      "close": 143.80999755859375,
      "volume": 41100
    },
    {
      "time": "2026-04-21",
      "open": 144.07000732421875,
      "high": 144.57000732421875,
      "low": 142.97999572753906,
      "close": 143.1300048828125,
      "volume": 43700
    },
    {
      "time": "2026-04-22",
      "open": 144.2100067138672,
      "high": 144.38999938964844,
      "low": 143.89999389648438,
      "close": 144.36000061035156,
      "volume": 18800
    },
    {
      "time": "2026-04-23",
      "open": 143.8699951171875,
      "high": 143.92999267578125,
      "low": 142.25,
      "close": 143.3800048828125,
      "volume": 25400
    },
    {
      "time": "2026-04-24",
      "open": 144.0399932861328,
      "high": 144.7899932861328,
      "low": 143.77000427246094,
      "close": 144.75999450683594,
      "volume": 26100
    },
    {
      "time": "2026-04-27",
      "open": 144.5800018310547,
      "high": 145.10000610351562,
      "low": 144.5,
      "close": 144.97999572753906,
      "volume": 24800
    },
    {
      "time": "2026-04-28",
      "open": 144.2100067138672,
      "high": 144.3800048828125,
      "low": 143.52000427246094,
      "close": 144,
      "volume": 34400
    },
    {
      "time": "2026-04-29",
      "open": 144.16000366210938,
      "high": 144.16000366210938,
      "low": 143.42999267578125,
      "close": 143.97999572753906,
      "volume": 42900
    },
    {
      "time": "2026-04-30",
      "open": 144.72999572753906,
      "high": 146.0500030517578,
      "low": 144.3300018310547,
      "close": 145.9499969482422,
      "volume": 42400
    },
    {
      "time": "2026-05-01",
      "open": 146.64999389648438,
      "high": 146.9600067138672,
      "low": 146.32000732421875,
      "close": 146.32000732421875,
      "volume": 33800
    },
    {
      "time": "2026-05-04",
      "open": 146.17999267578125,
      "high": 146.61000061035156,
      "low": 145.2100067138672,
      "close": 145.64999389648438,
      "volume": 26200
    },
    {
      "time": "2026-05-05",
      "open": 146.61000061035156,
      "high": 147.50999450683594,
      "low": 146.61000061035156,
      "close": 147.2899932861328,
      "volume": 22100
    },
    {
      "time": "2026-05-06",
      "open": 148.16000366210938,
      "high": 149.4600067138672,
      "low": 148.02000427246094,
      "close": 149.42999267578125,
      "volume": 63100
    },
    {
      "time": "2026-05-07",
      "open": 149.5399932861328,
      "high": 149.69000244140625,
      "low": 148.49000549316406,
      "close": 148.66000366210938,
      "volume": 46600
    },
    {
      "time": "2026-05-08",
      "open": 149.14999389648438,
      "high": 149.72999572753906,
      "low": 148.9199981689453,
      "close": 149.58999633789062,
      "volume": 35400
    },
    {
      "time": "2026-05-11",
      "open": 149.47000122070312,
      "high": 150.07000732421875,
      "low": 149.4199981689453,
      "close": 149.82000732421875,
      "volume": 32500
    },
    {
      "time": "2026-05-12",
      "open": 149.44000244140625,
      "high": 149.4499969482422,
      "low": 148.2899932861328,
      "close": 149.38999938964844,
      "volume": 27900
    },
    {
      "time": "2026-05-13",
      "open": 149.55999755859375,
      "high": 150.2100067138672,
      "low": 149.0500030517578,
      "close": 149.99000549316406,
      "volume": 12000
    },
    {
      "time": "2026-05-14",
      "open": 150.38999938964844,
      "high": 151.69000244140625,
      "low": 150.38999938964844,
      "close": 151.3800048828125,
      "volume": 24400
    },
    {
      "time": "2026-05-15",
      "open": 150.05999755859375,
      "high": 150.52000427246094,
      "low": 149.57000732421875,
      "close": 149.60000610351562,
      "volume": 28800
    },
    {
      "time": "2026-05-18",
      "open": 149.97000122070312,
      "high": 150.32000732421875,
      "low": 148.8699951171875,
      "close": 149.7899932861328,
      "volume": 25500
    },
    {
      "time": "2026-05-19",
      "open": 149.10000610351562,
      "high": 149.6300048828125,
      "low": 148.57000732421875,
      "close": 148.8000030517578,
      "volume": 29100
    },
    {
      "time": "2026-05-20",
      "open": 149.13999938964844,
      "high": 150.6300048828125,
      "low": 149.0500030517578,
      "close": 150.61000061035156,
      "volume": 37900
    },
    {
      "time": "2026-05-21",
      "open": 149.85000610351562,
      "high": 150.77000427246094,
      "low": 149.6300048828125,
      "close": 150.5800018310547,
      "volume": 25200
    },
    {
      "time": "2026-05-22",
      "open": 151.47999572753906,
      "high": 152.0500030517578,
      "low": 151.19000244140625,
      "close": 151.4600067138672,
      "volume": 54600
    },
    {
      "time": "2026-05-26",
      "open": 152.3300018310547,
      "high": 152.94000244140625,
      "low": 151.9499969482422,
      "close": 152.67999267578125,
      "volume": 40700
    },
    {
      "time": "2026-05-27",
      "open": 152.7899932861328,
      "high": 152.82000732421875,
      "low": 152.1199951171875,
      "close": 152.14999389648438,
      "volume": 50000
    },
    {
      "time": "2026-05-28",
      "open": 152.1300048828125,
      "high": 153.47999572753906,
      "low": 152.00999450683594,
      "close": 153.25999450683594,
      "volume": 22300
    },
    {
      "time": "2026-05-29",
      "open": 153.75,
      "high": 154.32000732421875,
      "low": 153.75,
      "close": 153.8300018310547,
      "volume": 36500
    },
    {
      "time": "2026-06-01",
      "open": 153.97000122070312,
      "high": 155.47999572753906,
      "low": 153.97000122070312,
      "close": 155.25,
      "volume": 38600
    },
    {
      "time": "2026-06-02",
      "open": 155.16000366210938,
      "high": 155.82000732421875,
      "low": 155.14999389648438,
      "close": 155.82000732421875,
      "volume": 15100
    },
    {
      "time": "2026-06-03",
      "open": 155.55999755859375,
      "high": 155.55999755859375,
      "low": 154.4499969482422,
      "close": 154.4499969482422,
      "volume": 34200
    },
    {
      "time": "2026-06-04",
      "open": 153.88999938964844,
      "high": 155.3699951171875,
      "low": 153.88999938964844,
      "close": 155.00999450683594,
      "volume": 20900
    },
    {
      "time": "2026-06-05",
      "open": 153.9199981689453,
      "high": 153.9199981689453,
      "low": 150.66000366210938,
      "close": 150.88999938964844,
      "volume": 20400
    },
    {
      "time": "2026-06-08",
      "open": 152.16000366210938,
      "high": 152.6699981689453,
      "low": 151.3000030517578,
      "close": 151.33999633789062,
      "volume": 62400
    },
    {
      "time": "2026-06-09",
      "open": 152.1199951171875,
      "high": 152.4199981689453,
      "low": 147.8699951171875,
      "close": 151.08999633789062,
      "volume": 21500
    },
    {
      "time": "2026-06-10",
      "open": 150.1699981689453,
      "high": 151.22000122070312,
      "low": 148.7100067138672,
      "close": 148.7100067138672,
      "volume": 37100
    },
    {
      "time": "2026-06-11",
      "open": 149.3699951171875,
      "high": 151.64999389648438,
      "low": 148.77999877929688,
      "close": 151.25,
      "volume": 32700
    },
    {
      "time": "2026-06-12",
      "open": 151.85000610351562,
      "high": 152.38999938964844,
      "low": 150.88999938964844,
      "close": 152.0500030517578,
      "volume": 31800
    },
    {
      "time": "2026-06-15",
      "open": 153.99000549316406,
      "high": 154.72000122070312,
      "low": 153.99000549316406,
      "close": 154.27000427246094,
      "volume": 36100
    },
    {
      "time": "2026-06-16",
      "open": 154.14999389648438,
      "high": 154.55999755859375,
      "low": 153.3699951171875,
      "close": 153.3699951171875,
      "volume": 16300
    },
    {
      "time": "2026-06-17",
      "open": 153.6999969482422,
      "high": 154.0800018310547,
      "low": 151.35000610351562,
      "close": 151.6300048828125,
      "volume": 38700
    },
    {
      "time": "2026-06-18",
      "open": 153.60000610351562,
      "high": 153.60000610351562,
      "low": 152.8800048828125,
      "close": 153.25,
      "volume": 30000
    },
    {
      "time": "2026-06-22",
      "open": 153.33999633789062,
      "high": 153.77999877929688,
      "low": 152.66000366210938,
      "close": 153.13999938964844,
      "volume": 42500
    },
    {
      "time": "2026-06-23",
      "open": 150.58999633789062,
      "high": 151.83999633789062,
      "low": 150.3300018310547,
      "close": 150.92999267578125,
      "volume": 33500
    },
    {
      "time": "2026-06-24",
      "open": 151.02999877929688,
      "high": 152.25,
      "low": 150.61000061035156,
      "close": 151.08999633789062,
      "volume": 31200
    },
    {
      "time": "2026-06-25",
      "open": 152.3699951171875,
      "high": 152.3699951171875,
      "low": 150.8300018310547,
      "close": 151.5399932861328,
      "volume": 24900
    },
    {
      "time": "2026-06-26",
      "open": 150.55999755859375,
      "high": 151.89999389648438,
      "low": 150.49000549316406,
      "close": 151.1300048828125,
      "volume": 227100
    },
    {
      "time": "2026-06-29",
      "open": 152.11000061035156,
      "high": 153.24000549316406,
      "low": 151.2100067138672,
      "close": 153.1300048828125,
      "volume": 33400
    },
    {
      "time": "2026-06-30",
      "open": 153.00999450683594,
      "high": 154.57000732421875,
      "low": 153.00999450683594,
      "close": 154.3000030517578,
      "volume": 28500
    },
    {
      "time": "2026-07-01",
      "open": 153.6999969482422,
      "high": 154.82000732421875,
      "low": 153.57000732421875,
      "close": 153.94000244140625,
      "volume": 20800
    },
    {
      "time": "2026-07-02",
      "open": 154.2899932861328,
      "high": 155.0399932861328,
      "low": 152.8000030517578,
      "close": 153.8300018310547,
      "volume": 24400
    },
    {
      "time": "2026-07-06",
      "open": 154.42999267578125,
      "high": 155.16000366210938,
      "low": 154.14999389648438,
      "close": 155.02999877929688,
      "volume": 24700
    },
    {
      "time": "2026-07-07",
      "open": 154.55999755859375,
      "high": 154.82000732421875,
      "low": 153.7100067138672,
      "close": 154.24000549316406,
      "volume": 43200
    },
    {
      "time": "2026-07-08",
      "open": 153.2100067138672,
      "high": 153.8699951171875,
      "low": 152.7100067138672,
      "close": 153.75999450683594,
      "volume": 31200
    },
    {
      "time": "2026-07-09",
      "open": 154.39999389648438,
      "high": 155.39999389648438,
      "low": 154.39999389648438,
      "close": 155.17999267578125,
      "volume": 64500
    },
    {
      "time": "2026-07-10",
      "open": 155.07000732421875,
      "high": 155.8699951171875,
      "low": 154.69000244140625,
      "close": 155.75,
      "volume": 34600
    },
    {
      "time": "2026-07-13",
      "open": 155.19000244140625,
      "high": 155.50999450683594,
      "low": 154.36000061035156,
      "close": 154.6199951171875,
      "volume": 26500
    },
    {
      "time": "2026-07-14",
      "open": 155.05999755859375,
      "high": 155.3800048828125,
      "low": 154.6199951171875,
      "close": 155.22000122070312,
      "volume": 24000
    },
    {
      "time": "2026-07-15",
      "open": 155.2899932861328,
      "high": 155.5800018310547,
      "low": 154.1300048828125,
      "close": 155,
      "volume": 28700
    },
    {
      "time": "2026-07-16",
      "open": 154.4199981689453,
      "high": 154.97000122070312,
      "low": 153.8800048828125,
      "close": 154.5,
      "volume": 22300
    },
    {
      "time": "2026-07-17",
      "open": 152.5500030517578,
      "high": 153.67999267578125,
      "low": 152.5500030517578,
      "close": 153.00999450683594,
      "volume": 23000
    },
    {
      "time": "2026-07-20",
      "open": 153.63999938964844,
      "high": 154.0399932861328,
      "low": 152.49000549316406,
      "close": 152.50999450683594,
      "volume": 38500
    },
    {
      "time": "2026-07-21",
      "open": 153.4600067138672,
      "high": 153.72000122070312,
      "low": 153.00999450683594,
      "close": 153.63999938964844,
      "volume": 19900
    },
    {
      "time": "2026-07-22",
      "open": 153.16000366210938,
      "high": 153.97999572753906,
      "low": 153.16000366210938,
      "close": 153.3800048828125,
      "volume": 20500
    },
    {
      "time": "2026-07-23",
      "open": 151.94000244140625,
      "high": 152.1699981689453,
      "low": 151.22999572753906,
      "close": 151.66000366210938,
      "volume": 17800
    },
    {
      "time": "2026-07-24",
      "open": 151.66000366210938,
      "high": 152.91000366210938,
      "low": 151.67999267578125,
      "close": 151.99000549316406,
      "volume": 43231
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 131.97500122070312
    },
    {
      "time": "2025-10-06",
      "value": 132.1182012939453
    },
    {
      "time": "2025-10-07",
      "value": 132.24700134277344
    },
    {
      "time": "2025-10-08",
      "value": 132.39500122070314
    },
    {
      "time": "2025-10-09",
      "value": 132.53220123291015
    },
    {
      "time": "2025-10-10",
      "value": 132.61900115966796
    },
    {
      "time": "2025-10-13",
      "value": 132.77860137939453
    },
    {
      "time": "2025-10-14",
      "value": 132.89200134277343
    },
    {
      "time": "2025-10-15",
      "value": 133.03080139160156
    },
    {
      "time": "2025-10-16",
      "value": 133.1380014038086
    },
    {
      "time": "2025-10-17",
      "value": 133.26380126953126
    },
    {
      "time": "2025-10-20",
      "value": 133.4032012939453
    },
    {
      "time": "2025-10-21",
      "value": 133.55900146484376
    },
    {
      "time": "2025-10-22",
      "value": 133.66860137939454
    },
    {
      "time": "2025-10-23",
      "value": 133.7776013183594
    },
    {
      "time": "2025-10-24",
      "value": 133.9132015991211
    },
    {
      "time": "2025-10-27",
      "value": 134.09100158691408
    },
    {
      "time": "2025-10-28",
      "value": 134.27260162353517
    },
    {
      "time": "2025-10-29",
      "value": 134.4564013671875
    },
    {
      "time": "2025-10-30",
      "value": 134.63500122070312
    },
    {
      "time": "2025-10-31",
      "value": 134.83300109863282
    },
    {
      "time": "2025-11-03",
      "value": 134.99500122070313
    },
    {
      "time": "2025-11-04",
      "value": 135.1364013671875
    },
    {
      "time": "2025-11-05",
      "value": 135.27700164794922
    },
    {
      "time": "2025-11-06",
      "value": 135.37900177001953
    },
    {
      "time": "2025-11-07",
      "value": 135.47260162353516
    },
    {
      "time": "2025-11-10",
      "value": 135.62060180664062
    },
    {
      "time": "2025-11-11",
      "value": 135.79600189208983
    },
    {
      "time": "2025-11-12",
      "value": 135.96260162353516
    },
    {
      "time": "2025-11-13",
      "value": 136.06900177001953
    },
    {
      "time": "2025-11-14",
      "value": 136.1732015991211
    },
    {
      "time": "2025-11-17",
      "value": 136.2402017211914
    },
    {
      "time": "2025-11-18",
      "value": 136.28840179443358
    },
    {
      "time": "2025-11-19",
      "value": 136.3470016479492
    },
    {
      "time": "2025-11-20",
      "value": 136.33420166015625
    },
    {
      "time": "2025-11-21",
      "value": 136.35880157470703
    },
    {
      "time": "2025-11-24",
      "value": 136.4130014038086
    },
    {
      "time": "2025-11-25",
      "value": 136.51420135498046
    },
    {
      "time": "2025-11-26",
      "value": 136.63180114746095
    },
    {
      "time": "2025-11-28",
      "value": 136.73740112304688
    },
    {
      "time": "2025-12-01",
      "value": 136.826201171875
    },
    {
      "time": "2025-12-02",
      "value": 136.90540100097655
    },
    {
      "time": "2025-12-03",
      "value": 137.01180084228517
    },
    {
      "time": "2025-12-04",
      "value": 137.13220092773437
    },
    {
      "time": "2025-12-05",
      "value": 137.26800079345702
    },
    {
      "time": "2025-12-08",
      "value": 137.37380096435547
    },
    {
      "time": "2025-12-09",
      "value": 137.47020080566406
    },
    {
      "time": "2025-12-10",
      "value": 137.57620086669922
    },
    {
      "time": "2025-12-11",
      "value": 137.68160064697267
    },
    {
      "time": "2025-12-12",
      "value": 137.74520080566407
    },
    {
      "time": "2025-12-15",
      "value": 137.80080078125
    },
    {
      "time": "2025-12-16",
      "value": 137.8354006958008
    },
    {
      "time": "2025-12-17",
      "value": 137.8542007446289
    },
    {
      "time": "2025-12-18",
      "value": 137.87480072021484
    },
    {
      "time": "2025-12-19",
      "value": 137.93620056152344
    },
    {
      "time": "2025-12-22",
      "value": 138.08420043945313
    },
    {
      "time": "2025-12-23",
      "value": 138.20260040283202
    },
    {
      "time": "2025-12-24",
      "value": 138.33020050048827
    },
    {
      "time": "2025-12-26",
      "value": 138.44940032958985
    },
    {
      "time": "2025-12-29",
      "value": 138.5768002319336
    },
    {
      "time": "2025-12-30",
      "value": 138.68000030517578
    },
    {
      "time": "2025-12-31",
      "value": 138.73080047607422
    },
    {
      "time": "2026-01-02",
      "value": 138.78120025634766
    },
    {
      "time": "2026-01-05",
      "value": 138.86800018310547
    },
    {
      "time": "2026-01-06",
      "value": 138.96160034179687
    },
    {
      "time": "2026-01-07",
      "value": 139.02940032958983
    },
    {
      "time": "2026-01-08",
      "value": 139.06000030517578
    },
    {
      "time": "2026-01-09",
      "value": 139.10580017089845
    },
    {
      "time": "2026-01-12",
      "value": 139.16120025634766
    },
    {
      "time": "2026-01-13",
      "value": 139.2216003417969
    },
    {
      "time": "2026-01-14",
      "value": 139.25920043945314
    },
    {
      "time": "2026-01-15",
      "value": 139.30100036621093
    },
    {
      "time": "2026-01-16",
      "value": 139.37420013427734
    },
    {
      "time": "2026-01-20",
      "value": 139.3788000488281
    },
    {
      "time": "2026-01-21",
      "value": 139.45179992675781
    },
    {
      "time": "2026-01-22",
      "value": 139.54119995117188
    },
    {
      "time": "2026-01-23",
      "value": 139.5863998413086
    },
    {
      "time": "2026-01-26",
      "value": 139.64379974365235
    },
    {
      "time": "2026-01-27",
      "value": 139.7031997680664
    },
    {
      "time": "2026-01-28",
      "value": 139.81059967041017
    },
    {
      "time": "2026-01-29",
      "value": 139.90179962158203
    },
    {
      "time": "2026-01-30",
      "value": 140.009599609375
    },
    {
      "time": "2026-02-02",
      "value": 140.15179962158203
    },
    {
      "time": "2026-02-03",
      "value": 140.24079986572266
    },
    {
      "time": "2026-02-04",
      "value": 140.3649996948242
    },
    {
      "time": "2026-02-05",
      "value": 140.4197998046875
    },
    {
      "time": "2026-02-06",
      "value": 140.50059997558594
    },
    {
      "time": "2026-02-09",
      "value": 140.56559997558594
    },
    {
      "time": "2026-02-10",
      "value": 140.60860015869142
    },
    {
      "time": "2026-02-11",
      "value": 140.6436001586914
    },
    {
      "time": "2026-02-12",
      "value": 140.63620025634765
    },
    {
      "time": "2026-02-13",
      "value": 140.63800048828125
    },
    {
      "time": "2026-02-17",
      "value": 140.62360046386718
    },
    {
      "time": "2026-02-18",
      "value": 140.6234002685547
    },
    {
      "time": "2026-02-19",
      "value": 140.60740020751953
    },
    {
      "time": "2026-02-20",
      "value": 140.61680023193358
    },
    {
      "time": "2026-02-23",
      "value": 140.5922003173828
    },
    {
      "time": "2026-02-24",
      "value": 140.57300048828125
    },
    {
      "time": "2026-02-25",
      "value": 140.5688006591797
    },
    {
      "time": "2026-02-26",
      "value": 140.5876007080078
    },
    {
      "time": "2026-02-27",
      "value": 140.59960052490234
    },
    {
      "time": "2026-03-02",
      "value": 140.62440063476564
    },
    {
      "time": "2026-03-03",
      "value": 140.65140045166015
    },
    {
      "time": "2026-03-04",
      "value": 140.6724005126953
    },
    {
      "time": "2026-03-05",
      "value": 140.65240051269532
    },
    {
      "time": "2026-03-06",
      "value": 140.58020050048827
    },
    {
      "time": "2026-03-09",
      "value": 140.52100036621093
    },
    {
      "time": "2026-03-10",
      "value": 140.44600036621094
    },
    {
      "time": "2026-03-11",
      "value": 140.3640002441406
    },
    {
      "time": "2026-03-12",
      "value": 140.24300018310547
    },
    {
      "time": "2026-03-13",
      "value": 140.11220001220704
    },
    {
      "time": "2026-03-16",
      "value": 140.03220001220703
    },
    {
      "time": "2026-03-17",
      "value": 139.95240020751953
    },
    {
      "time": "2026-03-18",
      "value": 139.81800018310548
    },
    {
      "time": "2026-03-19",
      "value": 139.66100006103517
    },
    {
      "time": "2026-03-20",
      "value": 139.4745999145508
    },
    {
      "time": "2026-03-23",
      "value": 139.32519989013673
    },
    {
      "time": "2026-03-24",
      "value": 139.14199981689453
    },
    {
      "time": "2026-03-25",
      "value": 138.96419982910157
    },
    {
      "time": "2026-03-26",
      "value": 138.75059967041017
    },
    {
      "time": "2026-03-27",
      "value": 138.50179962158202
    },
    {
      "time": "2026-03-30",
      "value": 138.2363995361328
    },
    {
      "time": "2026-03-31",
      "value": 138.04319976806642
    },
    {
      "time": "2026-04-01",
      "value": 137.93059967041015
    },
    {
      "time": "2026-04-02",
      "value": 137.78259979248048
    },
    {
      "time": "2026-04-06",
      "value": 137.63239990234376
    },
    {
      "time": "2026-04-07",
      "value": 137.48699981689452
    },
    {
      "time": "2026-04-08",
      "value": 137.39099975585938
    },
    {
      "time": "2026-04-09",
      "value": 137.29079986572265
    },
    {
      "time": "2026-04-10",
      "value": 137.1767999267578
    },
    {
      "time": "2026-04-13",
      "value": 137.11440002441407
    },
    {
      "time": "2026-04-14",
      "value": 137.0936001586914
    },
    {
      "time": "2026-04-15",
      "value": 137.0800003051758
    },
    {
      "time": "2026-04-16",
      "value": 137.11920013427735
    },
    {
      "time": "2026-04-17",
      "value": 137.20380004882813
    },
    {
      "time": "2026-04-20",
      "value": 137.32779998779296
    },
    {
      "time": "2026-04-21",
      "value": 137.3711999511719
    },
    {
      "time": "2026-04-22",
      "value": 137.42440002441407
    },
    {
      "time": "2026-04-23",
      "value": 137.46440002441406
    },
    {
      "time": "2026-04-24",
      "value": 137.53079986572266
    },
    {
      "time": "2026-04-27",
      "value": 137.6533996582031
    },
    {
      "time": "2026-04-28",
      "value": 137.74079956054686
    },
    {
      "time": "2026-04-29",
      "value": 137.83019958496095
    },
    {
      "time": "2026-04-30",
      "value": 137.9429995727539
    },
    {
      "time": "2026-05-01",
      "value": 138.07419982910156
    },
    {
      "time": "2026-05-04",
      "value": 138.17579956054686
    },
    {
      "time": "2026-05-05",
      "value": 138.3459994506836
    },
    {
      "time": "2026-05-06",
      "value": 138.53479919433593
    },
    {
      "time": "2026-05-07",
      "value": 138.68479919433594
    },
    {
      "time": "2026-05-08",
      "value": 138.8639990234375
    },
    {
      "time": "2026-05-11",
      "value": 139.06139923095702
    },
    {
      "time": "2026-05-12",
      "value": 139.24999908447265
    },
    {
      "time": "2026-05-13",
      "value": 139.48019927978515
    },
    {
      "time": "2026-05-14",
      "value": 139.72499938964845
    },
    {
      "time": "2026-05-15",
      "value": 139.94739959716796
    },
    {
      "time": "2026-05-18",
      "value": 140.20859954833983
    },
    {
      "time": "2026-05-19",
      "value": 140.42899963378906
    },
    {
      "time": "2026-05-20",
      "value": 140.6929995727539
    },
    {
      "time": "2026-05-21",
      "value": 140.96099975585938
    },
    {
      "time": "2026-05-22",
      "value": 141.29559997558593
    },
    {
      "time": "2026-05-26",
      "value": 141.6695999145508
    },
    {
      "time": "2026-05-27",
      "value": 142.00559967041016
    },
    {
      "time": "2026-05-28",
      "value": 142.3575994873047
    },
    {
      "time": "2026-05-29",
      "value": 142.75679962158202
    },
    {
      "time": "2026-06-01",
      "value": 143.18499969482423
    },
    {
      "time": "2026-06-02",
      "value": 143.66079986572265
    },
    {
      "time": "2026-06-03",
      "value": 144.07759979248047
    },
    {
      "time": "2026-06-04",
      "value": 144.51919982910155
    },
    {
      "time": "2026-06-05",
      "value": 144.86919982910158
    },
    {
      "time": "2026-06-08",
      "value": 145.26859985351564
    },
    {
      "time": "2026-06-09",
      "value": 145.71099975585938
    },
    {
      "time": "2026-06-10",
      "value": 146.1133999633789
    },
    {
      "time": "2026-06-11",
      "value": 146.4963998413086
    },
    {
      "time": "2026-06-12",
      "value": 146.87399993896486
    },
    {
      "time": "2026-06-15",
      "value": 147.29299987792967
    },
    {
      "time": "2026-06-16",
      "value": 147.6793997192383
    },
    {
      "time": "2026-06-17",
      "value": 148.03079986572266
    },
    {
      "time": "2026-06-18",
      "value": 148.34779998779297
    },
    {
      "time": "2026-06-22",
      "value": 148.6583999633789
    },
    {
      "time": "2026-06-23",
      "value": 148.93599975585937
    },
    {
      "time": "2026-06-24",
      "value": 149.1827996826172
    },
    {
      "time": "2026-06-25",
      "value": 149.4109994506836
    },
    {
      "time": "2026-06-26",
      "value": 149.60819946289064
    },
    {
      "time": "2026-06-29",
      "value": 149.83519958496095
    },
    {
      "time": "2026-06-30",
      "value": 150.04539978027344
    },
    {
      "time": "2026-07-01",
      "value": 150.2479998779297
    },
    {
      "time": "2026-07-02",
      "value": 150.46199981689452
    },
    {
      "time": "2026-07-06",
      "value": 150.67539978027344
    },
    {
      "time": "2026-07-07",
      "value": 150.89259979248047
    },
    {
      "time": "2026-07-08",
      "value": 151.07259979248047
    },
    {
      "time": "2026-07-09",
      "value": 151.27659973144532
    },
    {
      "time": "2026-07-10",
      "value": 151.5115997314453
    },
    {
      "time": "2026-07-13",
      "value": 151.72439971923828
    },
    {
      "time": "2026-07-14",
      "value": 151.9097998046875
    },
    {
      "time": "2026-07-15",
      "value": 152.08339965820312
    },
    {
      "time": "2026-07-16",
      "value": 152.26039978027345
    },
    {
      "time": "2026-07-17",
      "value": 152.3747998046875
    },
    {
      "time": "2026-07-20",
      "value": 152.4363998413086
    },
    {
      "time": "2026-07-21",
      "value": 152.53599975585936
    },
    {
      "time": "2026-07-22",
      "value": 152.6117999267578
    },
    {
      "time": "2026-07-23",
      "value": 152.64859985351563
    },
    {
      "time": "2026-07-24",
      "value": 152.70059997558593
    }
  ],
  "analysis": null
}