{
  "ok": true,
  "cached": false,
  "ticker": "TJX",
  "price": 154.22,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Jared Moskowitz",
      "slug": "jared-moskowitz",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-03-23",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julie Johnson",
      "slug": "julie-johnson",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2025-12-18",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "TJX Companies Earnings Preview: What to Expect",
      "publisher": "Barchart",
      "link": "https://finance.yahoo.com/m/744ec165-6844-3153-87af-f958fe32314b/tjx-companies-earnings.html",
      "published": "2026-07-24"
    },
    {
      "title": "TJX (TJX) Declines More Than Market: Some Information for Investors",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/tjx-tjx-declines-more-market-214505767.html",
      "published": "2026-07-23"
    },
    {
      "title": "Investors Heavily Search The TJX Companies, Inc. (TJX): Here is What You Need to Know",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/investors-heavily-search-tjx-companies-130003748.html",
      "published": "2026-07-23"
    },
    {
      "title": "Target's AI & Digital Investments Strengthen Retail Operations",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/technology/ai/articles/targets-ai-digital-investments-strengthen-124000999.html",
      "published": "2026-07-22"
    },
    {
      "title": "5 Sleeper Blue-Chip Stock Picks for Steady Long-Term Gains",
      "publisher": "Kiplinger",
      "link": "https://finance.yahoo.com/m/ea296684-aee3-38f7-802f-5926351b900e/5-sleeper-blue-chip-stock.html",
      "published": "2026-07-22"
    },
    {
      "title": "Analyst says there is a divide in how Americans shop for Apparel & Footwear",
      "publisher": "Investing.com",
      "link": "https://finance.yahoo.com/markets/stocks/articles/analyst-says-divide-americans-shop-052510475.html",
      "published": "2026-07-19"
    },
    {
      "title": "TJX (TJX) Stock Looks Above Fair Value As Earnings Outrun Fair Value",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/tjx-tjx-stock-looks-above-060939854.html",
      "published": "2026-07-18"
    },
    {
      "title": "Can TJX Companies (TJX) Justify Its Valuation After Rising On Earnings Optimism?",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/tjx-companies-tjx-justify-valuation-001832050.html",
      "published": "2026-07-18"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 126.76000213623047,
      "high": 127.0199966430664,
      "low": 125.95999908447266,
      "close": 126.44000244140625,
      "volume": 5143200
    },
    {
      "time": "2025-07-28",
      "open": 126.33999633789062,
      "high": 127.12999725341797,
      "low": 124.8499984741211,
      "close": 125.38999938964844,
      "volume": 6114400
    },
    {
      "time": "2025-07-29",
      "open": 126.0999984741211,
      "high": 127,
      "low": 125.5,
      "close": 126.37000274658203,
      "volume": 5543300
    },
    {
      "time": "2025-07-30",
      "open": 126.62999725341797,
      "high": 127.08000183105469,
      "low": 125.27999877929688,
      "close": 125.80999755859375,
      "volume": 3193300
    },
    {
      "time": "2025-07-31",
      "open": 124.94000244140625,
      "high": 125.7699966430664,
      "low": 124.37999725341797,
      "close": 124.52999877929688,
      "volume": 4653000
    },
    {
      "time": "2025-08-01",
      "open": 124.11000061035156,
      "high": 126.2300033569336,
      "low": 123.77999877929688,
      "close": 126,
      "volume": 4855400
    },
    {
      "time": "2025-08-04",
      "open": 126.41999816894531,
      "high": 129.22000122070312,
      "low": 126.30000305175781,
      "close": 129.22000122070312,
      "volume": 4807800
    },
    {
      "time": "2025-08-05",
      "open": 129.22999572753906,
      "high": 129.85000610351562,
      "low": 128.47999572753906,
      "close": 128.77000427246094,
      "volume": 5178400
    },
    {
      "time": "2025-08-06",
      "open": 128.91000366210938,
      "high": 132.16000366210938,
      "low": 128.6300048828125,
      "close": 132.10000610351562,
      "volume": 4839400
    },
    {
      "time": "2025-08-07",
      "open": 132.7100067138672,
      "high": 132.88999938964844,
      "low": 130.97999572753906,
      "close": 131.97999572753906,
      "volume": 6154800
    },
    {
      "time": "2025-08-08",
      "open": 132.0800018310547,
      "high": 132.75,
      "low": 131.36000061035156,
      "close": 131.3699951171875,
      "volume": 4629700
    },
    {
      "time": "2025-08-11",
      "open": 131.7899932861328,
      "high": 132.4499969482422,
      "low": 130.8800048828125,
      "close": 132.39999389648438,
      "volume": 3304200
    },
    {
      "time": "2025-08-12",
      "open": 132.80999755859375,
      "high": 133.66000366210938,
      "low": 132.3300018310547,
      "close": 133.38999938964844,
      "volume": 4284500
    },
    {
      "time": "2025-08-13",
      "open": 133.35000610351562,
      "high": 134.22999572753906,
      "low": 133.16000366210938,
      "close": 134.10000610351562,
      "volume": 5593800
    },
    {
      "time": "2025-08-14",
      "open": 133.02000427246094,
      "high": 134.00999450683594,
      "low": 132.7100067138672,
      "close": 132.9499969482422,
      "volume": 3763200
    },
    {
      "time": "2025-08-15",
      "open": 133.1300048828125,
      "high": 133.61000061035156,
      "low": 132.00999450683594,
      "close": 132.6199951171875,
      "volume": 4796100
    },
    {
      "time": "2025-08-18",
      "open": 132.92999267578125,
      "high": 134.1300048828125,
      "low": 132.6300048828125,
      "close": 133.05999755859375,
      "volume": 6225500
    },
    {
      "time": "2025-08-19",
      "open": 133.33999633789062,
      "high": 134.97000122070312,
      "low": 133.33999633789062,
      "close": 134.6199951171875,
      "volume": 6727300
    },
    {
      "time": "2025-08-20",
      "open": 143.5399932861328,
      "high": 145.5800018310547,
      "low": 137.75999450683594,
      "close": 138.27000427246094,
      "volume": 13223200
    },
    {
      "time": "2025-08-21",
      "open": 136.4600067138672,
      "high": 138.75999450683594,
      "low": 136.32000732421875,
      "close": 137.50999450683594,
      "volume": 7054300
    },
    {
      "time": "2025-08-22",
      "open": 137.97000122070312,
      "high": 139.3800048828125,
      "low": 135.9199981689453,
      "close": 136.5399932861328,
      "volume": 5776700
    },
    {
      "time": "2025-08-25",
      "open": 136.11000061035156,
      "high": 137.07000732421875,
      "low": 135.36000061035156,
      "close": 135.5,
      "volume": 4734400
    },
    {
      "time": "2025-08-26",
      "open": 135.6699981689453,
      "high": 136.74000549316406,
      "low": 134.75,
      "close": 136.67999267578125,
      "volume": 6531600
    },
    {
      "time": "2025-08-27",
      "open": 136.67999267578125,
      "high": 137.5,
      "low": 136.22000122070312,
      "close": 137.22999572753906,
      "volume": 4522000
    },
    {
      "time": "2025-08-28",
      "open": 137.5500030517578,
      "high": 137.89999389648438,
      "low": 136.3000030517578,
      "close": 137.1199951171875,
      "volume": 5138900
    },
    {
      "time": "2025-08-29",
      "open": 137.27000427246094,
      "high": 137.47999572753906,
      "low": 135.89999389648438,
      "close": 136.61000061035156,
      "volume": 4118600
    },
    {
      "time": "2025-09-02",
      "open": 136.1999969482422,
      "high": 138.60000610351562,
      "low": 136.1999969482422,
      "close": 138.57000732421875,
      "volume": 5282500
    },
    {
      "time": "2025-09-03",
      "open": 138.57000732421875,
      "high": 139.5800018310547,
      "low": 138.38999938964844,
      "close": 139.47000122070312,
      "volume": 4798900
    },
    {
      "time": "2025-09-04",
      "open": 139.8699951171875,
      "high": 141.10000610351562,
      "low": 139.7100067138672,
      "close": 141.02000427246094,
      "volume": 4172500
    },
    {
      "time": "2025-09-05",
      "open": 141.4199981689453,
      "high": 141.5,
      "low": 138.92999267578125,
      "close": 139.25999450683594,
      "volume": 6735800
    },
    {
      "time": "2025-09-08",
      "open": 139.22999572753906,
      "high": 141,
      "low": 139.14999389648438,
      "close": 140.83999633789062,
      "volume": 4801400
    },
    {
      "time": "2025-09-09",
      "open": 139.77999877929688,
      "high": 140.52999877929688,
      "low": 139.05999755859375,
      "close": 139.97000122070312,
      "volume": 3453300
    },
    {
      "time": "2025-09-10",
      "open": 139.55999755859375,
      "high": 140.0399932861328,
      "low": 138.7100067138672,
      "close": 139.86000061035156,
      "volume": 3573600
    },
    {
      "time": "2025-09-11",
      "open": 140.3800048828125,
      "high": 141.25,
      "low": 139.7899932861328,
      "close": 140.8300018310547,
      "volume": 5197900
    },
    {
      "time": "2025-09-12",
      "open": 140.52000427246094,
      "high": 141.35000610351562,
      "low": 138.89999389648438,
      "close": 139.47999572753906,
      "volume": 5173200
    },
    {
      "time": "2025-09-15",
      "open": 139.8000030517578,
      "high": 141.24000549316406,
      "low": 139.47000122070312,
      "close": 141.1699981689453,
      "volume": 4186600
    },
    {
      "time": "2025-09-16",
      "open": 140.6699981689453,
      "high": 141.11000061035156,
      "low": 138.8300018310547,
      "close": 139.5500030517578,
      "volume": 3786300
    },
    {
      "time": "2025-09-17",
      "open": 139.99000549316406,
      "high": 140.88999938964844,
      "low": 139.22000122070312,
      "close": 140.0399932861328,
      "volume": 4617100
    },
    {
      "time": "2025-09-18",
      "open": 139.97000122070312,
      "high": 141.02000427246094,
      "low": 139.3699951171875,
      "close": 139.92999267578125,
      "volume": 4794700
    },
    {
      "time": "2025-09-19",
      "open": 140.19000244140625,
      "high": 140.4199981689453,
      "low": 139.10000610351562,
      "close": 139.77999877929688,
      "volume": 7503900
    },
    {
      "time": "2025-09-22",
      "open": 139.7899932861328,
      "high": 139.7899932861328,
      "low": 138.6699981689453,
      "close": 139.41000366210938,
      "volume": 3683200
    },
    {
      "time": "2025-09-23",
      "open": 139.4499969482422,
      "high": 139.86000061035156,
      "low": 138.89999389648438,
      "close": 139.72000122070312,
      "volume": 3308500
    },
    {
      "time": "2025-09-24",
      "open": 139.50999450683594,
      "high": 141.4499969482422,
      "low": 139,
      "close": 140.44000244140625,
      "volume": 5027700
    },
    {
      "time": "2025-09-25",
      "open": 140.8699951171875,
      "high": 141.57000732421875,
      "low": 140.3000030517578,
      "close": 141.4600067138672,
      "volume": 4120000
    },
    {
      "time": "2025-09-26",
      "open": 141.8699951171875,
      "high": 143.22000122070312,
      "low": 141.4499969482422,
      "close": 143.08999633789062,
      "volume": 4224400
    },
    {
      "time": "2025-09-29",
      "open": 143.19000244140625,
      "high": 143.64999389648438,
      "low": 142.0399932861328,
      "close": 143.52000427246094,
      "volume": 4260400
    },
    {
      "time": "2025-09-30",
      "open": 143.30999755859375,
      "high": 144.8300018310547,
      "low": 143.30999755859375,
      "close": 144.5399932861328,
      "volume": 6435800
    },
    {
      "time": "2025-10-01",
      "open": 144.0800018310547,
      "high": 145.1199951171875,
      "low": 143.5399932861328,
      "close": 144.32000732421875,
      "volume": 6703800
    },
    {
      "time": "2025-10-02",
      "open": 143.6699981689453,
      "high": 144.49000549316406,
      "low": 142.1999969482422,
      "close": 142.49000549316406,
      "volume": 4449400
    },
    {
      "time": "2025-10-03",
      "open": 142.49000549316406,
      "high": 143.25,
      "low": 141.14999389648438,
      "close": 141.3300018310547,
      "volume": 2993800
    },
    {
      "time": "2025-10-06",
      "open": 141.24000549316406,
      "high": 143.63999938964844,
      "low": 141.24000549316406,
      "close": 143.11000061035156,
      "volume": 6309600
    },
    {
      "time": "2025-10-07",
      "open": 142.74000549316406,
      "high": 143.64999389648438,
      "low": 140.11000061035156,
      "close": 142.66000366210938,
      "volume": 6700900
    },
    {
      "time": "2025-10-08",
      "open": 142.72000122070312,
      "high": 142.9499969482422,
      "low": 140.3800048828125,
      "close": 140.7100067138672,
      "volume": 5158400
    },
    {
      "time": "2025-10-09",
      "open": 140.72999572753906,
      "high": 141.47000122070312,
      "low": 138.4499969482422,
      "close": 138.55999755859375,
      "volume": 3750700
    },
    {
      "time": "2025-10-10",
      "open": 138.7100067138672,
      "high": 141.07000732421875,
      "low": 138.22999572753906,
      "close": 140.3800048828125,
      "volume": 4261200
    },
    {
      "time": "2025-10-13",
      "open": 140.22999572753906,
      "high": 141.91000366210938,
      "low": 139.77999877929688,
      "close": 141.38999938964844,
      "volume": 4144300
    },
    {
      "time": "2025-10-14",
      "open": 141.41000366210938,
      "high": 144.36000061035156,
      "low": 141.16000366210938,
      "close": 144.10000610351562,
      "volume": 4431800
    },
    {
      "time": "2025-10-15",
      "open": 144.00999450683594,
      "high": 146.4600067138672,
      "low": 144.00999450683594,
      "close": 145.16000366210938,
      "volume": 5397600
    },
    {
      "time": "2025-10-16",
      "open": 145.25999450683594,
      "high": 145.25999450683594,
      "low": 142.05999755859375,
      "close": 142.5500030517578,
      "volume": 3400100
    },
    {
      "time": "2025-10-17",
      "open": 143,
      "high": 144.4600067138672,
      "low": 142.64999389648438,
      "close": 143.83999633789062,
      "volume": 4003100
    },
    {
      "time": "2025-10-20",
      "open": 143.9499969482422,
      "high": 144.3800048828125,
      "low": 142.5500030517578,
      "close": 143.3300018310547,
      "volume": 3321600
    },
    {
      "time": "2025-10-21",
      "open": 143.17999267578125,
      "high": 144.3000030517578,
      "low": 142.6699981689453,
      "close": 143.91000366210938,
      "volume": 3886900
    },
    {
      "time": "2025-10-22",
      "open": 144.39999389648438,
      "high": 144.6199951171875,
      "low": 142.92999267578125,
      "close": 143.05999755859375,
      "volume": 3800000
    },
    {
      "time": "2025-10-23",
      "open": 143.05999755859375,
      "high": 143.38999938964844,
      "low": 142.08999633789062,
      "close": 142.39999389648438,
      "volume": 5072500
    },
    {
      "time": "2025-10-24",
      "open": 142.77000427246094,
      "high": 142.99000549316406,
      "low": 141.83999633789062,
      "close": 141.91000366210938,
      "volume": 3442600
    },
    {
      "time": "2025-10-27",
      "open": 142.5500030517578,
      "high": 143.5399932861328,
      "low": 142.08999633789062,
      "close": 143.27000427246094,
      "volume": 3775400
    },
    {
      "time": "2025-10-28",
      "open": 142.82000732421875,
      "high": 144.0500030517578,
      "low": 142.27000427246094,
      "close": 144.02999877929688,
      "volume": 3628100
    },
    {
      "time": "2025-10-29",
      "open": 143.57000732421875,
      "high": 143.83999633789062,
      "low": 140.86000061035156,
      "close": 141.69000244140625,
      "volume": 4383300
    },
    {
      "time": "2025-10-30",
      "open": 141.61000061035156,
      "high": 143.49000549316406,
      "low": 141.39999389648438,
      "close": 142.2899932861328,
      "volume": 4168600
    },
    {
      "time": "2025-10-31",
      "open": 141.6699981689453,
      "high": 142.05999755859375,
      "low": 139.7100067138672,
      "close": 140.13999938964844,
      "volume": 4877300
    },
    {
      "time": "2025-11-03",
      "open": 140.3800048828125,
      "high": 140.72999572753906,
      "low": 138.82000732421875,
      "close": 140.41000366210938,
      "volume": 5195700
    },
    {
      "time": "2025-11-04",
      "open": 139.80999755859375,
      "high": 142.10000610351562,
      "low": 139.75999450683594,
      "close": 142.0500030517578,
      "volume": 4473300
    },
    {
      "time": "2025-11-05",
      "open": 141.74000549316406,
      "high": 145.5500030517578,
      "low": 141.36000061035156,
      "close": 143.6999969482422,
      "volume": 6335900
    },
    {
      "time": "2025-11-06",
      "open": 143.38999938964844,
      "high": 144.02999877929688,
      "low": 141.85000610351562,
      "close": 143.77000427246094,
      "volume": 5554600
    },
    {
      "time": "2025-11-07",
      "open": 143.97000122070312,
      "high": 145.11000061035156,
      "low": 143.33999633789062,
      "close": 144.61000061035156,
      "volume": 5638000
    },
    {
      "time": "2025-11-10",
      "open": 144.11000061035156,
      "high": 146.92999267578125,
      "low": 143.75999450683594,
      "close": 146.72000122070312,
      "volume": 4056300
    },
    {
      "time": "2025-11-11",
      "open": 147.19000244140625,
      "high": 147.58999633789062,
      "low": 145.6199951171875,
      "close": 146.16000366210938,
      "volume": 2980000
    },
    {
      "time": "2025-11-12",
      "open": 146.66000366210938,
      "high": 148.11000061035156,
      "low": 144.92999267578125,
      "close": 147.6300048828125,
      "volume": 5826500
    },
    {
      "time": "2025-11-13",
      "open": 146.97000122070312,
      "high": 147.9199981689453,
      "low": 146.25,
      "close": 146.39999389648438,
      "volume": 3879200
    },
    {
      "time": "2025-11-14",
      "open": 146.16000366210938,
      "high": 147.6999969482422,
      "low": 145.42999267578125,
      "close": 146.0800018310547,
      "volume": 4774300
    },
    {
      "time": "2025-11-17",
      "open": 146.16000366210938,
      "high": 147,
      "low": 144.75999450683594,
      "close": 145.17999267578125,
      "volume": 10612400
    },
    {
      "time": "2025-11-18",
      "open": 144.25,
      "high": 146.85000610351562,
      "low": 143.82000732421875,
      "close": 145.5800018310547,
      "volume": 10007700
    },
    {
      "time": "2025-11-19",
      "open": 150.5,
      "high": 151,
      "low": 144.66000366210938,
      "close": 145.80999755859375,
      "volume": 8563300
    },
    {
      "time": "2025-11-20",
      "open": 146.25,
      "high": 149.22999572753906,
      "low": 145.94000244140625,
      "close": 148.07000732421875,
      "volume": 9023900
    },
    {
      "time": "2025-11-21",
      "open": 149.05999755859375,
      "high": 152.5800018310547,
      "low": 148.82000732421875,
      "close": 151.42999267578125,
      "volume": 10087100
    },
    {
      "time": "2025-11-24",
      "open": 151.5,
      "high": 151.72000122070312,
      "low": 148.5,
      "close": 148.86000061035156,
      "volume": 13003600
    },
    {
      "time": "2025-11-25",
      "open": 148.8699951171875,
      "high": 153.02000427246094,
      "low": 148.41000366210938,
      "close": 152.38999938964844,
      "volume": 5639100
    },
    {
      "time": "2025-11-26",
      "open": 152.99000549316406,
      "high": 154.66000366210938,
      "low": 151.9499969482422,
      "close": 153.1300048828125,
      "volume": 4373600
    },
    {
      "time": "2025-11-28",
      "open": 152.89999389648438,
      "high": 153.05999755859375,
      "low": 151.52000427246094,
      "close": 151.9199981689453,
      "volume": 2496200
    },
    {
      "time": "2025-12-01",
      "open": 151.5,
      "high": 152.74000549316406,
      "low": 150.7100067138672,
      "close": 151.1300048828125,
      "volume": 4598200
    },
    {
      "time": "2025-12-02",
      "open": 151.69000244140625,
      "high": 151.74000549316406,
      "low": 149.41000366210938,
      "close": 150.02000427246094,
      "volume": 5336400
    },
    {
      "time": "2025-12-03",
      "open": 150.3699951171875,
      "high": 150.97999572753906,
      "low": 149.66000366210938,
      "close": 150.05999755859375,
      "volume": 4517000
    },
    {
      "time": "2025-12-04",
      "open": 150.08999633789062,
      "high": 151.30999755859375,
      "low": 150.05999755859375,
      "close": 150.3000030517578,
      "volume": 4075400
    },
    {
      "time": "2025-12-05",
      "open": 150.0800018310547,
      "high": 153.33999633789062,
      "low": 149.9499969482422,
      "close": 153.27999877929688,
      "volume": 6075200
    },
    {
      "time": "2025-12-08",
      "open": 153.25,
      "high": 154.44000244140625,
      "low": 152.8000030517578,
      "close": 153.72000122070312,
      "volume": 5633500
    },
    {
      "time": "2025-12-09",
      "open": 153.52999877929688,
      "high": 154.05999755859375,
      "low": 153.02000427246094,
      "close": 153.67999267578125,
      "volume": 5108800
    },
    {
      "time": "2025-12-10",
      "open": 155.0800018310547,
      "high": 156.39999389648438,
      "low": 154.8699951171875,
      "close": 155.6699981689453,
      "volume": 6249200
    },
    {
      "time": "2025-12-11",
      "open": 156.27999877929688,
      "high": 157.72000122070312,
      "low": 155.2100067138672,
      "close": 155.5800018310547,
      "volume": 4444400
    },
    {
      "time": "2025-12-12",
      "open": 156.08999633789062,
      "high": 157.13999938964844,
      "low": 155.60000610351562,
      "close": 156.13999938964844,
      "volume": 4431100
    },
    {
      "time": "2025-12-15",
      "open": 156.2100067138672,
      "high": 157.33999633789062,
      "low": 155.92999267578125,
      "close": 156.7100067138672,
      "volume": 5709900
    },
    {
      "time": "2025-12-16",
      "open": 157.0399932861328,
      "high": 157.8300018310547,
      "low": 155.00999450683594,
      "close": 155.08999633789062,
      "volume": 4658900
    },
    {
      "time": "2025-12-17",
      "open": 155.55999755859375,
      "high": 155.8699951171875,
      "low": 154.61000061035156,
      "close": 155.66000366210938,
      "volume": 3845900
    },
    {
      "time": "2025-12-18",
      "open": 155.66000366210938,
      "high": 156.9199981689453,
      "low": 154.66000366210938,
      "close": 154.8800048828125,
      "volume": 5513100
    },
    {
      "time": "2025-12-19",
      "open": 155.13999938964844,
      "high": 155.42999267578125,
      "low": 154.14999389648438,
      "close": 154.60000610351562,
      "volume": 9330800
    },
    {
      "time": "2025-12-22",
      "open": 154.52000427246094,
      "high": 156.6300048828125,
      "low": 154.14999389648438,
      "close": 156.5800018310547,
      "volume": 3603000
    },
    {
      "time": "2025-12-23",
      "open": 156.8800048828125,
      "high": 157.16000366210938,
      "low": 155.61000061035156,
      "close": 155.9199981689453,
      "volume": 2793900
    },
    {
      "time": "2025-12-24",
      "open": 155.92999267578125,
      "high": 157.47000122070312,
      "low": 155.9199981689453,
      "close": 157.2899932861328,
      "volume": 1402700
    },
    {
      "time": "2025-12-26",
      "open": 157,
      "high": 157.75999450683594,
      "low": 156.69000244140625,
      "close": 157.11000061035156,
      "volume": 1688200
    },
    {
      "time": "2025-12-29",
      "open": 156.83999633789062,
      "high": 157.57000732421875,
      "low": 156.02999877929688,
      "close": 156.47000122070312,
      "volume": 3214800
    },
    {
      "time": "2025-12-30",
      "open": 155.8000030517578,
      "high": 156.5,
      "low": 155.0399932861328,
      "close": 155.35000610351562,
      "volume": 2848000
    },
    {
      "time": "2025-12-31",
      "open": 155.14999389648438,
      "high": 155.91000366210938,
      "low": 153.55999755859375,
      "close": 153.61000061035156,
      "volume": 3040400
    },
    {
      "time": "2026-01-02",
      "open": 153.25,
      "high": 154.35000610351562,
      "low": 152.0500030517578,
      "close": 154.27999877929688,
      "volume": 4064700
    },
    {
      "time": "2026-01-05",
      "open": 154,
      "high": 155.02000427246094,
      "low": 152.8800048828125,
      "close": 153.83999633789062,
      "volume": 5027200
    },
    {
      "time": "2026-01-06",
      "open": 153,
      "high": 154.82000732421875,
      "low": 152.1300048828125,
      "close": 153.9199981689453,
      "volume": 5327900
    },
    {
      "time": "2026-01-07",
      "open": 154.3699951171875,
      "high": 155.5399932861328,
      "low": 153.3300018310547,
      "close": 154.0399932861328,
      "volume": 5681800
    },
    {
      "time": "2026-01-08",
      "open": 154.39999389648438,
      "high": 158.5500030517578,
      "low": 153.4199981689453,
      "close": 158.25,
      "volume": 5950300
    },
    {
      "time": "2026-01-09",
      "open": 157.9199981689453,
      "high": 159.47999572753906,
      "low": 157.3000030517578,
      "close": 157.80999755859375,
      "volume": 4487900
    },
    {
      "time": "2026-01-12",
      "open": 157.7100067138672,
      "high": 158.75999450683594,
      "low": 156.8000030517578,
      "close": 157.10000610351562,
      "volume": 5529800
    },
    {
      "time": "2026-01-13",
      "open": 156.8800048828125,
      "high": 158.16000366210938,
      "low": 156.2899932861328,
      "close": 158.13999938964844,
      "volume": 4104000
    },
    {
      "time": "2026-01-14",
      "open": 157.75,
      "high": 158.11000061035156,
      "low": 154.5399932861328,
      "close": 155.1300048828125,
      "volume": 5371200
    },
    {
      "time": "2026-01-15",
      "open": 155.75,
      "high": 156.7899932861328,
      "low": 154.80999755859375,
      "close": 156.16000366210938,
      "volume": 4105700
    },
    {
      "time": "2026-01-16",
      "open": 155.97000122070312,
      "high": 157.7899932861328,
      "low": 155.7100067138672,
      "close": 157.3800048828125,
      "volume": 6270000
    },
    {
      "time": "2026-01-20",
      "open": 157.1999969482422,
      "high": 157.60000610351562,
      "low": 155.35000610351562,
      "close": 156.0800018310547,
      "volume": 5887600
    },
    {
      "time": "2026-01-21",
      "open": 156.33999633789062,
      "high": 157,
      "low": 155.00999450683594,
      "close": 155.85000610351562,
      "volume": 5511800
    },
    {
      "time": "2026-01-22",
      "open": 155.94000244140625,
      "high": 156.69000244140625,
      "low": 152.74000549316406,
      "close": 153.4199981689453,
      "volume": 5808100
    },
    {
      "time": "2026-01-23",
      "open": 153.0500030517578,
      "high": 153.72999572753906,
      "low": 152.47000122070312,
      "close": 153.24000549316406,
      "volume": 5651500
    },
    {
      "time": "2026-01-26",
      "open": 152.72999572753906,
      "high": 153.7899932861328,
      "low": 148.88999938964844,
      "close": 150.0800018310547,
      "volume": 8152500
    },
    {
      "time": "2026-01-27",
      "open": 150.5,
      "high": 150.91000366210938,
      "low": 147.5500030517578,
      "close": 148.00999450683594,
      "volume": 7093800
    },
    {
      "time": "2026-01-28",
      "open": 147.3800048828125,
      "high": 148.22999572753906,
      "low": 146.75,
      "close": 147.7899932861328,
      "volume": 6424300
    },
    {
      "time": "2026-01-29",
      "open": 147.74000549316406,
      "high": 148.8300018310547,
      "low": 145.8300018310547,
      "close": 147.47000122070312,
      "volume": 5950400
    },
    {
      "time": "2026-01-30",
      "open": 147.7100067138672,
      "high": 149.94000244140625,
      "low": 147.08999633789062,
      "close": 149.80999755859375,
      "volume": 6015900
    },
    {
      "time": "2026-02-02",
      "open": 150.3000030517578,
      "high": 150.49000549316406,
      "low": 148.75,
      "close": 150.1699981689453,
      "volume": 8782100
    },
    {
      "time": "2026-02-03",
      "open": 149.69000244140625,
      "high": 152.61000061035156,
      "low": 149.50999450683594,
      "close": 152.07000732421875,
      "volume": 5637600
    },
    {
      "time": "2026-02-04",
      "open": 152.8800048828125,
      "high": 155.19000244140625,
      "low": 152.6300048828125,
      "close": 153.94000244140625,
      "volume": 6879000
    },
    {
      "time": "2026-02-05",
      "open": 154.5399932861328,
      "high": 156.38999938964844,
      "low": 153.58999633789062,
      "close": 155.39999389648438,
      "volume": 7474700
    },
    {
      "time": "2026-02-06",
      "open": 155.3800048828125,
      "high": 156.33999633789062,
      "low": 154.72999572753906,
      "close": 155.86000061035156,
      "volume": 4708100
    },
    {
      "time": "2026-02-09",
      "open": 155.39999389648438,
      "high": 156.3300018310547,
      "low": 154.02000427246094,
      "close": 156.24000549316406,
      "volume": 4337600
    },
    {
      "time": "2026-02-10",
      "open": 156.61000061035156,
      "high": 157.16000366210938,
      "low": 153.05999755859375,
      "close": 153.2899932861328,
      "volume": 4519400
    },
    {
      "time": "2026-02-11",
      "open": 153.17999267578125,
      "high": 154.25999450683594,
      "low": 150.27000427246094,
      "close": 150.75,
      "volume": 5469400
    },
    {
      "time": "2026-02-12",
      "open": 153.11000061035156,
      "high": 155.58999633789062,
      "low": 151.97999572753906,
      "close": 154.17999267578125,
      "volume": 6172400
    },
    {
      "time": "2026-02-13",
      "open": 153.9199981689453,
      "high": 155.82000732421875,
      "low": 152.6699981689453,
      "close": 154.4600067138672,
      "volume": 3754700
    },
    {
      "time": "2026-02-17",
      "open": 155.36000061035156,
      "high": 156.99000549316406,
      "low": 153.41000366210938,
      "close": 156.97000122070312,
      "volume": 5506700
    },
    {
      "time": "2026-02-18",
      "open": 156.33999633789062,
      "high": 157.32000732421875,
      "low": 155.9600067138672,
      "close": 157.22999572753906,
      "volume": 2944200
    },
    {
      "time": "2026-02-19",
      "open": 156.97000122070312,
      "high": 157.32000732421875,
      "low": 155.27000427246094,
      "close": 156.50999450683594,
      "volume": 3933200
    },
    {
      "time": "2026-02-20",
      "open": 156.05999755859375,
      "high": 158.5,
      "low": 155.66000366210938,
      "close": 158.22999572753906,
      "volume": 5643200
    },
    {
      "time": "2026-02-23",
      "open": 159,
      "high": 160.4600067138672,
      "low": 155.75,
      "close": 157.69000244140625,
      "volume": 5710000
    },
    {
      "time": "2026-02-24",
      "open": 158.07000732421875,
      "high": 158.9499969482422,
      "low": 157.02000427246094,
      "close": 157.66000366210938,
      "volume": 5280900
    },
    {
      "time": "2026-02-25",
      "open": 157.5500030517578,
      "high": 162.67999267578125,
      "low": 154.8000030517578,
      "close": 155.82000732421875,
      "volume": 8042000
    },
    {
      "time": "2026-02-26",
      "open": 157.82000732421875,
      "high": 159.3300018310547,
      "low": 156.4199981689453,
      "close": 158.69000244140625,
      "volume": 5987700
    },
    {
      "time": "2026-02-27",
      "open": 158.42999267578125,
      "high": 161.66000366210938,
      "low": 158.39999389648438,
      "close": 161.66000366210938,
      "volume": 7099900
    },
    {
      "time": "2026-03-02",
      "open": 160.22000122070312,
      "high": 161.5,
      "low": 158.75,
      "close": 159.94000244140625,
      "volume": 4924400
    },
    {
      "time": "2026-03-03",
      "open": 158.66000366210938,
      "high": 159.72000122070312,
      "low": 155.75,
      "close": 159.7100067138672,
      "volume": 5060100
    },
    {
      "time": "2026-03-04",
      "open": 160.00999450683594,
      "high": 161.89999389648438,
      "low": 158.1999969482422,
      "close": 161.72999572753906,
      "volume": 4741100
    },
    {
      "time": "2026-03-05",
      "open": 160.27000427246094,
      "high": 161.1999969482422,
      "low": 158.97000122070312,
      "close": 160.92999267578125,
      "volume": 6532400
    },
    {
      "time": "2026-03-06",
      "open": 159.67999267578125,
      "high": 160.11000061035156,
      "low": 157.6199951171875,
      "close": 159.3300018310547,
      "volume": 5923100
    },
    {
      "time": "2026-03-09",
      "open": 158.47999572753906,
      "high": 158.92999267578125,
      "low": 155.11000061035156,
      "close": 158.13999938964844,
      "volume": 4620600
    },
    {
      "time": "2026-03-10",
      "open": 157.27000427246094,
      "high": 162.58999633789062,
      "low": 156.3800048828125,
      "close": 159.52999877929688,
      "volume": 5804700
    },
    {
      "time": "2026-03-11",
      "open": 158.61000061035156,
      "high": 159,
      "low": 157.14999389648438,
      "close": 157.8800048828125,
      "volume": 3977100
    },
    {
      "time": "2026-03-12",
      "open": 157.25,
      "high": 158.17999267578125,
      "low": 155.69000244140625,
      "close": 155.7899932861328,
      "volume": 3664300
    },
    {
      "time": "2026-03-13",
      "open": 156.4600067138672,
      "high": 157.8699951171875,
      "low": 155.02999877929688,
      "close": 155.42999267578125,
      "volume": 3123500
    },
    {
      "time": "2026-03-16",
      "open": 156.5800018310547,
      "high": 157.77999877929688,
      "low": 155.3300018310547,
      "close": 156.02000427246094,
      "volume": 4384700
    },
    {
      "time": "2026-03-17",
      "open": 156.60000610351562,
      "high": 156.77000427246094,
      "low": 154.38999938964844,
      "close": 155.3800048828125,
      "volume": 3861600
    },
    {
      "time": "2026-03-18",
      "open": 154.72000122070312,
      "high": 155.75,
      "low": 152.75,
      "close": 152.8699951171875,
      "volume": 3103400
    },
    {
      "time": "2026-03-19",
      "open": 152.94000244140625,
      "high": 155.58999633789062,
      "low": 152.17999267578125,
      "close": 154.67999267578125,
      "volume": 3889100
    },
    {
      "time": "2026-03-20",
      "open": 154.27000427246094,
      "high": 156.67999267578125,
      "low": 154.27000427246094,
      "close": 154.97999572753906,
      "volume": 7321800
    },
    {
      "time": "2026-03-23",
      "open": 157.3000030517578,
      "high": 157.82000732421875,
      "low": 155.60000610351562,
      "close": 156.5,
      "volume": 4577100
    },
    {
      "time": "2026-03-24",
      "open": 156.72999572753906,
      "high": 159.4600067138672,
      "low": 155.47000122070312,
      "close": 158.3800048828125,
      "volume": 4380000
    },
    {
      "time": "2026-03-25",
      "open": 157.5500030517578,
      "high": 159.91000366210938,
      "low": 156.77000427246094,
      "close": 159.74000549316406,
      "volume": 3606700
    },
    {
      "time": "2026-03-26",
      "open": 159.5800018310547,
      "high": 159.92999267578125,
      "low": 157.02999877929688,
      "close": 157.57000732421875,
      "volume": 4156600
    },
    {
      "time": "2026-03-27",
      "open": 157.30999755859375,
      "high": 158,
      "low": 154.4600067138672,
      "close": 155.1199951171875,
      "volume": 4319100
    },
    {
      "time": "2026-03-30",
      "open": 157.07000732421875,
      "high": 157.66000366210938,
      "low": 155.25,
      "close": 155.7899932861328,
      "volume": 3868100
    },
    {
      "time": "2026-03-31",
      "open": 157.33999633789062,
      "high": 160.3300018310547,
      "low": 156.82000732421875,
      "close": 159.6999969482422,
      "volume": 4199500
    },
    {
      "time": "2026-04-01",
      "open": 160.4600067138672,
      "high": 162.3699951171875,
      "low": 160,
      "close": 162.02999877929688,
      "volume": 4003900
    },
    {
      "time": "2026-04-02",
      "open": 161.5,
      "high": 162.33999633789062,
      "low": 160.16000366210938,
      "close": 161.2899932861328,
      "volume": 3856700
    },
    {
      "time": "2026-04-06",
      "open": 160.82000732421875,
      "high": 162.14999389648438,
      "low": 159.89999389648438,
      "close": 161.82000732421875,
      "volume": 3698100
    },
    {
      "time": "2026-04-07",
      "open": 161.27999877929688,
      "high": 161.4600067138672,
      "low": 157.42999267578125,
      "close": 157.5800018310547,
      "volume": 4308600
    },
    {
      "time": "2026-04-08",
      "open": 158.42999267578125,
      "high": 161.88999938964844,
      "low": 158.0500030517578,
      "close": 161.63999938964844,
      "volume": 4938000
    },
    {
      "time": "2026-04-09",
      "open": 160.8300018310547,
      "high": 165.82000732421875,
      "low": 160.5399932861328,
      "close": 165,
      "volume": 5593300
    },
    {
      "time": "2026-04-10",
      "open": 164.42999267578125,
      "high": 164.9499969482422,
      "low": 160.4199981689453,
      "close": 161.60000610351562,
      "volume": 3559400
    },
    {
      "time": "2026-04-13",
      "open": 160.97000122070312,
      "high": 161.25,
      "low": 157.3300018310547,
      "close": 159.3300018310547,
      "volume": 5208400
    },
    {
      "time": "2026-04-14",
      "open": 158.49000549316406,
      "high": 160.3699951171875,
      "low": 157.89999389648438,
      "close": 160.27999877929688,
      "volume": 4537600
    },
    {
      "time": "2026-04-15",
      "open": 159.6999969482422,
      "high": 161.27000427246094,
      "low": 158.9499969482422,
      "close": 160.22999572753906,
      "volume": 3366700
    },
    {
      "time": "2026-04-16",
      "open": 160.39999389648438,
      "high": 161.16000366210938,
      "low": 156.4199981689453,
      "close": 157.47999572753906,
      "volume": 3956100
    },
    {
      "time": "2026-04-17",
      "open": 158.5800018310547,
      "high": 161.39999389648438,
      "low": 158.50999450683594,
      "close": 160.67999267578125,
      "volume": 5190300
    },
    {
      "time": "2026-04-20",
      "open": 161.02999877929688,
      "high": 161.5,
      "low": 159.3699951171875,
      "close": 159.69000244140625,
      "volume": 4062200
    },
    {
      "time": "2026-04-21",
      "open": 160.07000732421875,
      "high": 160.69000244140625,
      "low": 158.47999572753906,
      "close": 159.25,
      "volume": 3236600
    },
    {
      "time": "2026-04-22",
      "open": 159.39999389648438,
      "high": 160.22999572753906,
      "low": 158.1999969482422,
      "close": 158.47000122070312,
      "volume": 2582000
    },
    {
      "time": "2026-04-23",
      "open": 158.74000549316406,
      "high": 160.52999877929688,
      "low": 157.5,
      "close": 158.35000610351562,
      "volume": 3179100
    },
    {
      "time": "2026-04-24",
      "open": 157.69000244140625,
      "high": 158.55999755859375,
      "low": 155.72000122070312,
      "close": 157.02999877929688,
      "volume": 3981400
    },
    {
      "time": "2026-04-27",
      "open": 156.47000122070312,
      "high": 158.77000427246094,
      "low": 156.47000122070312,
      "close": 157.47999572753906,
      "volume": 3799500
    },
    {
      "time": "2026-04-28",
      "open": 158.4600067138672,
      "high": 158.75,
      "low": 155.85000610351562,
      "close": 157.1999969482422,
      "volume": 2841000
    },
    {
      "time": "2026-04-29",
      "open": 156.00999450683594,
      "high": 156.63999938964844,
      "low": 155.14999389648438,
      "close": 156.07000732421875,
      "volume": 3545800
    },
    {
      "time": "2026-04-30",
      "open": 156.10000610351562,
      "high": 157.5800018310547,
      "low": 155.42999267578125,
      "close": 156.75,
      "volume": 4613200
    },
    {
      "time": "2026-05-01",
      "open": 157.11000061035156,
      "high": 158.27999877929688,
      "low": 156,
      "close": 156.8300018310547,
      "volume": 4125500
    },
    {
      "time": "2026-05-04",
      "open": 155.88999938964844,
      "high": 156.80999755859375,
      "low": 153.5,
      "close": 154.63999938964844,
      "volume": 4047000
    },
    {
      "time": "2026-05-05",
      "open": 155.00999450683594,
      "high": 157.1300048828125,
      "low": 154.6999969482422,
      "close": 154.9600067138672,
      "volume": 6108700
    },
    {
      "time": "2026-05-06",
      "open": 155.85000610351562,
      "high": 156.14999389648438,
      "low": 153.22000122070312,
      "close": 155.4499969482422,
      "volume": 7664700
    },
    {
      "time": "2026-05-07",
      "open": 156.0399932861328,
      "high": 157.42999267578125,
      "low": 153.4199981689453,
      "close": 154.47999572753906,
      "volume": 4674100
    },
    {
      "time": "2026-05-08",
      "open": 155.02000427246094,
      "high": 155.3000030517578,
      "low": 152.52000427246094,
      "close": 153.36000061035156,
      "volume": 4908200
    },
    {
      "time": "2026-05-11",
      "open": 152.83999633789062,
      "high": 153.8800048828125,
      "low": 147.27000427246094,
      "close": 148.91000366210938,
      "volume": 5770500
    },
    {
      "time": "2026-05-12",
      "open": 149,
      "high": 151.0500030517578,
      "low": 147.11000061035156,
      "close": 150.25999450683594,
      "volume": 5317800
    },
    {
      "time": "2026-05-13",
      "open": 149.17999267578125,
      "high": 149.8000030517578,
      "low": 146.13999938964844,
      "close": 147.02999877929688,
      "volume": 6416100
    },
    {
      "time": "2026-05-14",
      "open": 146.75999450683594,
      "high": 148.1199951171875,
      "low": 146.39999389648438,
      "close": 147.35000610351562,
      "volume": 7764800
    },
    {
      "time": "2026-05-15",
      "open": 147.82000732421875,
      "high": 148.3699951171875,
      "low": 147.10000610351562,
      "close": 147.42999267578125,
      "volume": 8988100
    },
    {
      "time": "2026-05-18",
      "open": 148.19000244140625,
      "high": 151.66000366210938,
      "low": 147.8000030517578,
      "close": 150.25,
      "volume": 6911700
    },
    {
      "time": "2026-05-19",
      "open": 149.10000610351562,
      "high": 152.55999755859375,
      "low": 148.7100067138672,
      "close": 150.67999267578125,
      "volume": 8732600
    },
    {
      "time": "2026-05-20",
      "open": 152.88999938964844,
      "high": 160.58999633789062,
      "low": 152.4499969482422,
      "close": 159.2100067138672,
      "volume": 9371800
    },
    {
      "time": "2026-05-21",
      "open": 159.5,
      "high": 159.97999572753906,
      "low": 156.50999450683594,
      "close": 157.4600067138672,
      "volume": 5855000
    },
    {
      "time": "2026-05-22",
      "open": 157.5,
      "high": 158.4600067138672,
      "low": 155.8800048828125,
      "close": 158.27000427246094,
      "volume": 4844800
    },
    {
      "time": "2026-05-26",
      "open": 158.3000030517578,
      "high": 159.80999755859375,
      "low": 157,
      "close": 158.97000122070312,
      "volume": 4721700
    },
    {
      "time": "2026-05-27",
      "open": 160,
      "high": 160.88999938964844,
      "low": 156.55999755859375,
      "close": 157.00999450683594,
      "volume": 5631000
    },
    {
      "time": "2026-05-28",
      "open": 156.02000427246094,
      "high": 157.6300048828125,
      "low": 153.77000427246094,
      "close": 154.88999938964844,
      "volume": 7647200
    },
    {
      "time": "2026-05-29",
      "open": 155.14999389648438,
      "high": 156.52000427246094,
      "low": 154.25999450683594,
      "close": 154.75,
      "volume": 12110000
    },
    {
      "time": "2026-06-01",
      "open": 153.3800048828125,
      "high": 154.3300018310547,
      "low": 152.42999267578125,
      "close": 152.75,
      "volume": 5892800
    },
    {
      "time": "2026-06-02",
      "open": 152.86000061035156,
      "high": 154.1999969482422,
      "low": 152.33999633789062,
      "close": 153.69000244140625,
      "volume": 5004200
    },
    {
      "time": "2026-06-03",
      "open": 153.05999755859375,
      "high": 158.07000732421875,
      "low": 153,
      "close": 157.89999389648438,
      "volume": 5865100
    },
    {
      "time": "2026-06-04",
      "open": 160,
      "high": 160.8699951171875,
      "low": 157.92999267578125,
      "close": 158.6300048828125,
      "volume": 5847400
    },
    {
      "time": "2026-06-05",
      "open": 159.2899932861328,
      "high": 161.77999877929688,
      "low": 158.64999389648438,
      "close": 160.7100067138672,
      "volume": 4867000
    },
    {
      "time": "2026-06-08",
      "open": 159.22999572753906,
      "high": 162.19000244140625,
      "low": 159.1199951171875,
      "close": 159.75,
      "volume": 7123800
    },
    {
      "time": "2026-06-09",
      "open": 161.11000061035156,
      "high": 164.8699951171875,
      "low": 160.64999389648438,
      "close": 164.8699951171875,
      "volume": 5663300
    },
    {
      "time": "2026-06-10",
      "open": 165.64999389648438,
      "high": 167.9199981689453,
      "low": 163.85000610351562,
      "close": 167.66000366210938,
      "volume": 7141900
    },
    {
      "time": "2026-06-11",
      "open": 167.75,
      "high": 170,
      "low": 167.3300018310547,
      "close": 168.33999633789062,
      "volume": 6983900
    },
    {
      "time": "2026-06-12",
      "open": 169.5,
      "high": 169.85000610351562,
      "low": 166.99000549316406,
      "close": 168.41000366210938,
      "volume": 4875300
    },
    {
      "time": "2026-06-15",
      "open": 168.38999938964844,
      "high": 168.74000549316406,
      "low": 164.50999450683594,
      "close": 167.3300018310547,
      "volume": 5819300
    },
    {
      "time": "2026-06-16",
      "open": 167.57000732421875,
      "high": 168.0500030517578,
      "low": 165.75,
      "close": 166.32000732421875,
      "volume": 5174900
    },
    {
      "time": "2026-06-17",
      "open": 165.74000549316406,
      "high": 167.10000610351562,
      "low": 163.44000244140625,
      "close": 164.1300048828125,
      "volume": 4496800
    },
    {
      "time": "2026-06-18",
      "open": 164.9199981689453,
      "high": 166.8800048828125,
      "low": 163.1300048828125,
      "close": 163.80999755859375,
      "volume": 9069800
    },
    {
      "time": "2026-06-22",
      "open": 166.0800018310547,
      "high": 167.2899932861328,
      "low": 164.05999755859375,
      "close": 164.1699981689453,
      "volume": 5211600
    },
    {
      "time": "2026-06-23",
      "open": 164.8699951171875,
      "high": 166.52999877929688,
      "low": 163.42999267578125,
      "close": 164.35000610351562,
      "volume": 4903200
    },
    {
      "time": "2026-06-24",
      "open": 164.72999572753906,
      "high": 166.25999450683594,
      "low": 164.07000732421875,
      "close": 165.1699981689453,
      "volume": 4662400
    },
    {
      "time": "2026-06-25",
      "open": 163.13999938964844,
      "high": 166.5399932861328,
      "low": 154.64999389648438,
      "close": 155.19000244140625,
      "volume": 8558600
    },
    {
      "time": "2026-06-26",
      "open": 156.02999877929688,
      "high": 157.1300048828125,
      "low": 153.50999450683594,
      "close": 155.42999267578125,
      "volume": 13745400
    },
    {
      "time": "2026-06-29",
      "open": 154.7100067138672,
      "high": 155.05999755859375,
      "low": 150.63999938964844,
      "close": 151.22999572753906,
      "volume": 7585600
    },
    {
      "time": "2026-06-30",
      "open": 150.92999267578125,
      "high": 152.3000030517578,
      "low": 149.61000061035156,
      "close": 151.5,
      "volume": 6785800
    },
    {
      "time": "2026-07-01",
      "open": 152.0500030517578,
      "high": 152.36000061035156,
      "low": 149.7100067138672,
      "close": 151.35000610351562,
      "volume": 5047700
    },
    {
      "time": "2026-07-02",
      "open": 151.8000030517578,
      "high": 154.25999450683594,
      "low": 150.52000427246094,
      "close": 154.25999450683594,
      "volume": 4918800
    },
    {
      "time": "2026-07-06",
      "open": 152.99000549316406,
      "high": 154,
      "low": 149.9499969482422,
      "close": 151.30999755859375,
      "volume": 5758000
    },
    {
      "time": "2026-07-07",
      "open": 153.83999633789062,
      "high": 155.74000549316406,
      "low": 152.47000122070312,
      "close": 154.11000061035156,
      "volume": 5301900
    },
    {
      "time": "2026-07-08",
      "open": 154,
      "high": 154.1199951171875,
      "low": 152.25,
      "close": 152.7899932861328,
      "volume": 4624800
    },
    {
      "time": "2026-07-09",
      "open": 152.75,
      "high": 153.92999267578125,
      "low": 150.25,
      "close": 150.89999389648438,
      "volume": 6048800
    },
    {
      "time": "2026-07-10",
      "open": 151.13999938964844,
      "high": 151.8699951171875,
      "low": 150.25,
      "close": 151.33999633789062,
      "volume": 4169000
    },
    {
      "time": "2026-07-13",
      "open": 152.82000732421875,
      "high": 153.94000244140625,
      "low": 150.25,
      "close": 150.52999877929688,
      "volume": 3644900
    },
    {
      "time": "2026-07-14",
      "open": 150.25,
      "high": 151.1699981689453,
      "low": 148.8800048828125,
      "close": 150.33999633789062,
      "volume": 4990200
    },
    {
      "time": "2026-07-15",
      "open": 148.8000030517578,
      "high": 151.8300018310547,
      "low": 148.27000427246094,
      "close": 150.97000122070312,
      "volume": 6550100
    },
    {
      "time": "2026-07-16",
      "open": 152.0800018310547,
      "high": 155.27000427246094,
      "low": 151.4499969482422,
      "close": 154.7899932861328,
      "volume": 4557500
    },
    {
      "time": "2026-07-17",
      "open": 155,
      "high": 158.14999389648438,
      "low": 153.8699951171875,
      "close": 154.4600067138672,
      "volume": 6184900
    },
    {
      "time": "2026-07-20",
      "open": 154.52999877929688,
      "high": 156.0399932861328,
      "low": 153.82000732421875,
      "close": 155.6999969482422,
      "volume": 4979100
    },
    {
      "time": "2026-07-21",
      "open": 155.1999969482422,
      "high": 155.3699951171875,
      "low": 152.77000427246094,
      "close": 155.0500030517578,
      "volume": 4737200
    },
    {
      "time": "2026-07-22",
      "open": 155.7899932861328,
      "high": 158,
      "low": 154.0399932861328,
      "close": 155.41000366210938,
      "volume": 4887800
    },
    {
      "time": "2026-07-23",
      "open": 154.17999267578125,
      "high": 155.0800018310547,
      "low": 152.39999389648438,
      "close": 153.47999572753906,
      "volume": 3339700
    },
    {
      "time": "2026-07-24",
      "open": 152.8699951171875,
      "high": 155.35000610351562,
      "low": 152.1199951171875,
      "close": 154.22000122070312,
      "volume": 2988112
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 136.33339950561523
    },
    {
      "time": "2025-10-06",
      "value": 136.66679946899413
    },
    {
      "time": "2025-10-07",
      "value": 137.01219955444336
    },
    {
      "time": "2025-10-08",
      "value": 137.29899963378907
    },
    {
      "time": "2025-10-09",
      "value": 137.55399963378906
    },
    {
      "time": "2025-10-10",
      "value": 137.87099975585937
    },
    {
      "time": "2025-10-13",
      "value": 138.17879974365235
    },
    {
      "time": "2025-10-14",
      "value": 138.4763998413086
    },
    {
      "time": "2025-10-15",
      "value": 138.80419982910155
    },
    {
      "time": "2025-10-16",
      "value": 139.0131997680664
    },
    {
      "time": "2025-10-17",
      "value": 139.25039978027343
    },
    {
      "time": "2025-10-20",
      "value": 139.48959991455078
    },
    {
      "time": "2025-10-21",
      "value": 139.7198001098633
    },
    {
      "time": "2025-10-22",
      "value": 139.9132000732422
    },
    {
      "time": "2025-10-23",
      "value": 140.07919982910155
    },
    {
      "time": "2025-10-24",
      "value": 140.2583999633789
    },
    {
      "time": "2025-10-27",
      "value": 140.47140014648437
    },
    {
      "time": "2025-10-28",
      "value": 140.69080017089843
    },
    {
      "time": "2025-10-29",
      "value": 140.8322003173828
    },
    {
      "time": "2025-10-30",
      "value": 140.91260009765625
    },
    {
      "time": "2025-10-31",
      "value": 140.9652001953125
    },
    {
      "time": "2025-11-03",
      "value": 141.04260040283202
    },
    {
      "time": "2025-11-04",
      "value": 141.1736004638672
    },
    {
      "time": "2025-11-05",
      "value": 141.3140005493164
    },
    {
      "time": "2025-11-06",
      "value": 141.44480072021486
    },
    {
      "time": "2025-11-07",
      "value": 141.59460083007812
    },
    {
      "time": "2025-11-10",
      "value": 141.79680084228517
    },
    {
      "time": "2025-11-11",
      "value": 141.94860076904297
    },
    {
      "time": "2025-11-12",
      "value": 142.11180084228516
    },
    {
      "time": "2025-11-13",
      "value": 142.21940063476563
    },
    {
      "time": "2025-11-14",
      "value": 142.35580078125
    },
    {
      "time": "2025-11-17",
      "value": 142.4426007080078
    },
    {
      "time": "2025-11-18",
      "value": 142.55480072021484
    },
    {
      "time": "2025-11-19",
      "value": 142.67380065917968
    },
    {
      "time": "2025-11-20",
      "value": 142.81860076904297
    },
    {
      "time": "2025-11-21",
      "value": 143.0576007080078
    },
    {
      "time": "2025-11-24",
      "value": 143.21140075683593
    },
    {
      "time": "2025-11-25",
      "value": 143.46820068359375
    },
    {
      "time": "2025-11-26",
      "value": 143.73000091552734
    },
    {
      "time": "2025-11-28",
      "value": 143.96980102539064
    },
    {
      "time": "2025-12-01",
      "value": 144.19680114746095
    },
    {
      "time": "2025-12-02",
      "value": 144.40900115966798
    },
    {
      "time": "2025-12-03",
      "value": 144.6158010864258
    },
    {
      "time": "2025-12-04",
      "value": 144.8130010986328
    },
    {
      "time": "2025-12-05",
      "value": 145.0494009399414
    },
    {
      "time": "2025-12-08",
      "value": 145.26200103759766
    },
    {
      "time": "2025-12-09",
      "value": 145.46520080566407
    },
    {
      "time": "2025-12-10",
      "value": 145.68780090332032
    },
    {
      "time": "2025-12-11",
      "value": 145.91300079345703
    },
    {
      "time": "2025-12-12",
      "value": 146.18600067138672
    },
    {
      "time": "2025-12-15",
      "value": 146.49360076904296
    },
    {
      "time": "2025-12-16",
      "value": 146.73320068359374
    },
    {
      "time": "2025-12-17",
      "value": 146.99320068359376
    },
    {
      "time": "2025-12-18",
      "value": 147.27660064697267
    },
    {
      "time": "2025-12-19",
      "value": 147.5974008178711
    },
    {
      "time": "2025-12-22",
      "value": 147.92140075683594
    },
    {
      "time": "2025-12-23",
      "value": 148.21200073242187
    },
    {
      "time": "2025-12-24",
      "value": 148.47580047607423
    },
    {
      "time": "2025-12-26",
      "value": 148.71480041503906
    },
    {
      "time": "2025-12-29",
      "value": 148.99320037841798
    },
    {
      "time": "2025-12-30",
      "value": 149.22340057373046
    },
    {
      "time": "2025-12-31",
      "value": 149.4290005493164
    },
    {
      "time": "2026-01-02",
      "value": 149.63640045166017
    },
    {
      "time": "2026-01-05",
      "value": 149.85200042724608
    },
    {
      "time": "2026-01-06",
      "value": 150.0824005126953
    },
    {
      "time": "2026-01-07",
      "value": 150.3250003051758
    },
    {
      "time": "2026-01-08",
      "value": 150.62460021972657
    },
    {
      "time": "2026-01-09",
      "value": 150.9002001953125
    },
    {
      "time": "2026-01-12",
      "value": 151.2084002685547
    },
    {
      "time": "2026-01-13",
      "value": 151.525400390625
    },
    {
      "time": "2026-01-14",
      "value": 151.82520050048828
    },
    {
      "time": "2026-01-15",
      "value": 152.14020050048828
    },
    {
      "time": "2026-01-16",
      "value": 152.44680053710937
    },
    {
      "time": "2026-01-20",
      "value": 152.69440063476563
    },
    {
      "time": "2026-01-21",
      "value": 152.93600067138672
    },
    {
      "time": "2026-01-22",
      "value": 153.1122006225586
    },
    {
      "time": "2026-01-23",
      "value": 153.2426007080078
    },
    {
      "time": "2026-01-26",
      "value": 153.3210006713867
    },
    {
      "time": "2026-01-27",
      "value": 153.3286004638672
    },
    {
      "time": "2026-01-28",
      "value": 153.35640045166016
    },
    {
      "time": "2026-01-29",
      "value": 153.38420043945314
    },
    {
      "time": "2026-01-30",
      "value": 153.47680053710937
    },
    {
      "time": "2026-02-02",
      "value": 153.5686004638672
    },
    {
      "time": "2026-02-03",
      "value": 153.6938006591797
    },
    {
      "time": "2026-02-04",
      "value": 153.81120056152344
    },
    {
      "time": "2026-02-05",
      "value": 153.8906005859375
    },
    {
      "time": "2026-02-06",
      "value": 154.0306005859375
    },
    {
      "time": "2026-02-09",
      "value": 154.10760070800782
    },
    {
      "time": "2026-02-10",
      "value": 154.11080047607422
    },
    {
      "time": "2026-02-11",
      "value": 154.08740051269533
    },
    {
      "time": "2026-02-12",
      "value": 154.1484002685547
    },
    {
      "time": "2026-02-13",
      "value": 154.23720031738281
    },
    {
      "time": "2026-02-17",
      "value": 154.375400390625
    },
    {
      "time": "2026-02-18",
      "value": 154.51400024414062
    },
    {
      "time": "2026-02-19",
      "value": 154.57860015869142
    },
    {
      "time": "2026-02-20",
      "value": 154.66880004882813
    },
    {
      "time": "2026-02-23",
      "value": 154.74900024414063
    },
    {
      "time": "2026-02-24",
      "value": 154.7888003540039
    },
    {
      "time": "2026-02-25",
      "value": 154.7936004638672
    },
    {
      "time": "2026-02-26",
      "value": 154.84460052490235
    },
    {
      "time": "2026-02-27",
      "value": 154.9436004638672
    },
    {
      "time": "2026-03-02",
      "value": 155.0406005859375
    },
    {
      "time": "2026-03-03",
      "value": 155.12160064697267
    },
    {
      "time": "2026-03-04",
      "value": 155.2586004638672
    },
    {
      "time": "2026-03-05",
      "value": 155.3852001953125
    },
    {
      "time": "2026-03-06",
      "value": 155.4402001953125
    },
    {
      "time": "2026-03-09",
      "value": 155.48460021972656
    },
    {
      "time": "2026-03-10",
      "value": 155.52940032958983
    },
    {
      "time": "2026-03-11",
      "value": 155.54480041503905
    },
    {
      "time": "2026-03-12",
      "value": 155.53120025634766
    },
    {
      "time": "2026-03-13",
      "value": 155.53279998779297
    },
    {
      "time": "2026-03-16",
      "value": 155.58100006103516
    },
    {
      "time": "2026-03-17",
      "value": 155.60300018310548
    },
    {
      "time": "2026-03-18",
      "value": 155.5836001586914
    },
    {
      "time": "2026-03-19",
      "value": 155.59880004882814
    },
    {
      "time": "2026-03-20",
      "value": 155.61760009765624
    },
    {
      "time": "2026-03-23",
      "value": 155.58260009765624
    },
    {
      "time": "2026-03-24",
      "value": 155.59400024414063
    },
    {
      "time": "2026-03-25",
      "value": 155.64680023193358
    },
    {
      "time": "2026-03-26",
      "value": 155.635400390625
    },
    {
      "time": "2026-03-27",
      "value": 155.6352001953125
    },
    {
      "time": "2026-03-30",
      "value": 155.62779998779297
    },
    {
      "time": "2026-03-31",
      "value": 155.67419982910155
    },
    {
      "time": "2026-04-01",
      "value": 155.79319976806642
    },
    {
      "time": "2026-04-02",
      "value": 155.90199951171874
    },
    {
      "time": "2026-04-06",
      "value": 156.06999969482422
    },
    {
      "time": "2026-04-07",
      "value": 156.15679962158202
    },
    {
      "time": "2026-04-08",
      "value": 156.3879995727539
    },
    {
      "time": "2026-04-09",
      "value": 156.7277996826172
    },
    {
      "time": "2026-04-10",
      "value": 157.00399993896485
    },
    {
      "time": "2026-04-13",
      "value": 157.24119995117186
    },
    {
      "time": "2026-04-14",
      "value": 157.45059997558593
    },
    {
      "time": "2026-04-15",
      "value": 157.6517999267578
    },
    {
      "time": "2026-04-16",
      "value": 157.75999969482422
    },
    {
      "time": "2026-04-17",
      "value": 157.89479949951172
    },
    {
      "time": "2026-04-20",
      "value": 157.98059967041016
    },
    {
      "time": "2026-04-21",
      "value": 158.04839965820312
    },
    {
      "time": "2026-04-22",
      "value": 158.0929995727539
    },
    {
      "time": "2026-04-23",
      "value": 158.19419982910156
    },
    {
      "time": "2026-04-24",
      "value": 158.3197998046875
    },
    {
      "time": "2026-04-27",
      "value": 158.38579986572265
    },
    {
      "time": "2026-04-28",
      "value": 158.44059967041017
    },
    {
      "time": "2026-04-29",
      "value": 158.42259979248047
    },
    {
      "time": "2026-04-30",
      "value": 158.41299987792968
    },
    {
      "time": "2026-05-01",
      "value": 158.41940002441407
    },
    {
      "time": "2026-05-04",
      "value": 158.34760009765625
    },
    {
      "time": "2026-05-05",
      "value": 158.29300018310548
    },
    {
      "time": "2026-05-06",
      "value": 158.24880004882812
    },
    {
      "time": "2026-05-07",
      "value": 158.22199981689454
    },
    {
      "time": "2026-05-08",
      "value": 158.11539978027344
    },
    {
      "time": "2026-05-11",
      "value": 157.86039978027344
    },
    {
      "time": "2026-05-12",
      "value": 157.66679962158204
    },
    {
      "time": "2026-05-13",
      "value": 157.41319946289062
    },
    {
      "time": "2026-05-14",
      "value": 157.12559967041017
    },
    {
      "time": "2026-05-15",
      "value": 156.85559967041016
    },
    {
      "time": "2026-05-18",
      "value": 156.67399963378907
    },
    {
      "time": "2026-05-19",
      "value": 156.52479949951172
    },
    {
      "time": "2026-05-20",
      "value": 156.51839965820312
    },
    {
      "time": "2026-05-21",
      "value": 156.50999969482422
    },
    {
      "time": "2026-05-22",
      "value": 156.55959991455077
    },
    {
      "time": "2026-05-26",
      "value": 156.63040008544922
    },
    {
      "time": "2026-05-27",
      "value": 156.65019989013672
    },
    {
      "time": "2026-05-28",
      "value": 156.64039978027344
    },
    {
      "time": "2026-05-29",
      "value": 156.6779998779297
    },
    {
      "time": "2026-06-01",
      "value": 156.63940002441407
    },
    {
      "time": "2026-06-02",
      "value": 156.6136001586914
    },
    {
      "time": "2026-06-03",
      "value": 156.6416000366211
    },
    {
      "time": "2026-06-04",
      "value": 156.6466000366211
    },
    {
      "time": "2026-06-05",
      "value": 156.66600006103516
    },
    {
      "time": "2026-06-08",
      "value": 156.70959991455078
    },
    {
      "time": "2026-06-09",
      "value": 156.90459991455077
    },
    {
      "time": "2026-06-10",
      "value": 157.1420001220703
    },
    {
      "time": "2026-06-11",
      "value": 157.31480010986328
    },
    {
      "time": "2026-06-12",
      "value": 157.44240020751954
    },
    {
      "time": "2026-06-15",
      "value": 157.56320037841797
    },
    {
      "time": "2026-06-16",
      "value": 157.65320037841798
    },
    {
      "time": "2026-06-17",
      "value": 157.78420043945312
    },
    {
      "time": "2026-06-18",
      "value": 157.82760040283202
    },
    {
      "time": "2026-06-22",
      "value": 157.81100036621095
    },
    {
      "time": "2026-06-23",
      "value": 157.86600036621093
    },
    {
      "time": "2026-06-24",
      "value": 157.98280029296876
    },
    {
      "time": "2026-06-25",
      "value": 157.88100036621094
    },
    {
      "time": "2026-06-26",
      "value": 157.78500030517577
    },
    {
      "time": "2026-06-29",
      "value": 157.66000030517577
    },
    {
      "time": "2026-06-30",
      "value": 157.47640045166017
    },
    {
      "time": "2026-07-01",
      "value": 157.30960052490235
    },
    {
      "time": "2026-07-02",
      "value": 157.20980041503907
    },
    {
      "time": "2026-07-06",
      "value": 157.06660034179689
    },
    {
      "time": "2026-07-07",
      "value": 156.9818002319336
    },
    {
      "time": "2026-07-08",
      "value": 156.89700012207032
    },
    {
      "time": "2026-07-09",
      "value": 156.76540008544922
    },
    {
      "time": "2026-07-10",
      "value": 156.64820007324218
    },
    {
      "time": "2026-07-13",
      "value": 156.53739990234374
    },
    {
      "time": "2026-07-14",
      "value": 156.40919982910157
    },
    {
      "time": "2026-07-15",
      "value": 156.29199981689453
    },
    {
      "time": "2026-07-16",
      "value": 156.2949996948242
    },
    {
      "time": "2026-07-17",
      "value": 156.28499969482422
    },
    {
      "time": "2026-07-20",
      "value": 156.28999969482422
    },
    {
      "time": "2026-07-21",
      "value": 156.30139984130858
    },
    {
      "time": "2026-07-22",
      "value": 156.34239990234374
    },
    {
      "time": "2026-07-23",
      "value": 156.43379974365234
    },
    {
      "time": "2026-07-24",
      "value": 156.5129998779297
    }
  ],
  "analysis": null
}