{
  "ok": true,
  "cached": false,
  "ticker": "TRV",
  "price": 387.26,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [
    {
      "owner": "Rowland David Donnay",
      "title": "EVP & Co-Chief Invest. Officer",
      "is_csuite": 0,
      "value": 1858440,
      "avg_price": 371.69,
      "filing_date": "2026-07-24"
    },
    {
      "owner": "Munson Paul E.",
      "title": "SVP & Corp. Controller",
      "is_csuite": 0,
      "value": 564105,
      "avg_price": 369.9,
      "filing_date": "2026-07-24"
    },
    {
      "owner": "Klein Michael Frederick",
      "title": "EVP & President, Personal Ins.",
      "is_csuite": 1,
      "value": 2196561,
      "avg_price": 366.09,
      "filing_date": "2026-07-23"
    },
    {
      "owner": "Frey Daniel S.",
      "title": "EVP & Chief Financial Officer",
      "is_csuite": 1,
      "value": 5169002,
      "avg_price": 368.24,
      "filing_date": "2026-07-23"
    },
    {
      "owner": "Lefebvre Mojgan M",
      "title": "EVP & Chief Tech & Ops Officer",
      "is_csuite": 0,
      "value": 6009327,
      "avg_price": 368.38,
      "filing_date": "2026-07-23"
    }
  ],
  "congress_trades": [
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-02-20",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Travelers Companies Insider Sold Shares Worth $1,858,440, According to a Recent SEC Filing",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/travelers-companies-insider-sold-shares-201746721.html",
      "published": "2026-07-24"
    },
    {
      "title": "Travelers Companies Insider Sold Shares Worth $564,105, According to a Recent SEC Filing",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/travelers-companies-insider-sold-shares-201514325.html",
      "published": "2026-07-24"
    },
    {
      "title": "Travelers Companies Insider Sold Shares Worth $1,104,337, According to a Recent SEC Filing",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/travelers-companies-insider-sold-shares-200751947.html",
      "published": "2026-07-24"
    },
    {
      "title": "AM Best Assigns Issue Credit Rating to The Travelers Companies, Inc. New Senior Unsecured Notes",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/am-best-assigns-issue-credit-191800960.html",
      "published": "2026-07-24"
    },
    {
      "title": "Travelers' 30% Rally Triggers Wave of Wall Street Downgrades",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/markets/stocks/articles/travelers-30-rally-triggers-wave-185234592.html",
      "published": "2026-07-24"
    },
    {
      "title": "KNSL Q2 Earnings Beat on Higher Underwriting & Investment Income",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/knsl-q2-earnings-beat-higher-173400136.html",
      "published": "2026-07-24"
    },
    {
      "title": "RLI's Q2 Earnings Beat Estimates on Premium Growth, Investment Income",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/rlis-q2-earnings-beat-estimates-170800589.html",
      "published": "2026-07-24"
    },
    {
      "title": "SIGI Q2 Earnings Beat on Investment Income, Underwriting Gains",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/sigi-q2-earnings-beat-investment-144000285.html",
      "published": "2026-07-24"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 261.510009765625,
      "high": 264.0799865722656,
      "low": 260.6099853515625,
      "close": 261.04998779296875,
      "volume": 1194200
    },
    {
      "time": "2025-07-28",
      "open": 260,
      "high": 260.239990234375,
      "low": 254.25,
      "close": 254.91000366210938,
      "volume": 1271500
    },
    {
      "time": "2025-07-29",
      "open": 257.19000244140625,
      "high": 260.010009765625,
      "low": 255.6300048828125,
      "close": 259.82000732421875,
      "volume": 1415500
    },
    {
      "time": "2025-07-30",
      "open": 260.6400146484375,
      "high": 261.6000061035156,
      "low": 257.6000061035156,
      "close": 258.9200134277344,
      "volume": 867900
    },
    {
      "time": "2025-07-31",
      "open": 257.92999267578125,
      "high": 263.3900146484375,
      "low": 257.92999267578125,
      "close": 260.239990234375,
      "volume": 1744800
    },
    {
      "time": "2025-08-01",
      "open": 260.1600036621094,
      "high": 260.8399963378906,
      "low": 256.05999755859375,
      "close": 258.32000732421875,
      "volume": 1076900
    },
    {
      "time": "2025-08-04",
      "open": 260.3500061035156,
      "high": 263.04998779296875,
      "low": 258.7099914550781,
      "close": 263,
      "volume": 946000
    },
    {
      "time": "2025-08-05",
      "open": 263.8500061035156,
      "high": 266.5899963378906,
      "low": 263.5,
      "close": 265.1700134277344,
      "volume": 1198300
    },
    {
      "time": "2025-08-06",
      "open": 266.7200012207031,
      "high": 268.2099914550781,
      "low": 265.1700134277344,
      "close": 267.5799865722656,
      "volume": 1112700
    },
    {
      "time": "2025-08-07",
      "open": 267.6499938964844,
      "high": 268.57000732421875,
      "low": 262.8299865722656,
      "close": 265.3599853515625,
      "volume": 977300
    },
    {
      "time": "2025-08-08",
      "open": 266.6099853515625,
      "high": 267.5899963378906,
      "low": 263.0299987792969,
      "close": 264.8699951171875,
      "volume": 920500
    },
    {
      "time": "2025-08-11",
      "open": 265.17999267578125,
      "high": 267.54998779296875,
      "low": 263.2799987792969,
      "close": 264.260009765625,
      "volume": 938100
    },
    {
      "time": "2025-08-12",
      "open": 264.260009765625,
      "high": 265.7900085449219,
      "low": 262.9599914550781,
      "close": 263.92999267578125,
      "volume": 1198000
    },
    {
      "time": "2025-08-13",
      "open": 265.92999267578125,
      "high": 270.2799987792969,
      "low": 265.4200134277344,
      "close": 269.29998779296875,
      "volume": 1409200
    },
    {
      "time": "2025-08-14",
      "open": 269.4800109863281,
      "high": 269.9100036621094,
      "low": 266.3800048828125,
      "close": 268.5899963378906,
      "volume": 1506200
    },
    {
      "time": "2025-08-15",
      "open": 270.79998779296875,
      "high": 270.79998779296875,
      "low": 265.29998779296875,
      "close": 265.5899963378906,
      "volume": 1295700
    },
    {
      "time": "2025-08-18",
      "open": 264.5199890136719,
      "high": 265.7799987792969,
      "low": 263.3699951171875,
      "close": 264.9200134277344,
      "volume": 968400
    },
    {
      "time": "2025-08-19",
      "open": 265.2300109863281,
      "high": 268.8900146484375,
      "low": 265.1499938964844,
      "close": 268.8699951171875,
      "volume": 1364200
    },
    {
      "time": "2025-08-20",
      "open": 270.0400085449219,
      "high": 275.3399963378906,
      "low": 268.94000244140625,
      "close": 274.3900146484375,
      "volume": 1368100
    },
    {
      "time": "2025-08-21",
      "open": 272.5299987792969,
      "high": 276.4200134277344,
      "low": 272.4599914550781,
      "close": 274.9200134277344,
      "volume": 1217200
    },
    {
      "time": "2025-08-22",
      "open": 277,
      "high": 279.0400085449219,
      "low": 275.760009765625,
      "close": 276.2900085449219,
      "volume": 1457600
    },
    {
      "time": "2025-08-25",
      "open": 275.29998779296875,
      "high": 276.1099853515625,
      "low": 272.1499938964844,
      "close": 272.3399963378906,
      "volume": 1068700
    },
    {
      "time": "2025-08-26",
      "open": 271.3800048828125,
      "high": 272.3299865722656,
      "low": 270.44000244140625,
      "close": 270.8900146484375,
      "volume": 2039600
    },
    {
      "time": "2025-08-27",
      "open": 270.57000732421875,
      "high": 274.0400085449219,
      "low": 270.239990234375,
      "close": 272.2099914550781,
      "volume": 808000
    },
    {
      "time": "2025-08-28",
      "open": 271.8299865722656,
      "high": 272.4200134277344,
      "low": 269.1400146484375,
      "close": 270.2799987792969,
      "volume": 827900
    },
    {
      "time": "2025-08-29",
      "open": 270.3999938964844,
      "high": 272.4100036621094,
      "low": 269.9100036621094,
      "close": 271.510009765625,
      "volume": 681000
    },
    {
      "time": "2025-09-02",
      "open": 271.260009765625,
      "high": 273.6099853515625,
      "low": 268.8500061035156,
      "close": 273.3500061035156,
      "volume": 1408900
    },
    {
      "time": "2025-09-03",
      "open": 272.1099853515625,
      "high": 276.6300048828125,
      "low": 270.6400146484375,
      "close": 276.54998779296875,
      "volume": 1615600
    },
    {
      "time": "2025-09-04",
      "open": 278.55999755859375,
      "high": 280.70001220703125,
      "low": 276.6600036621094,
      "close": 279.42999267578125,
      "volume": 1239800
    },
    {
      "time": "2025-09-05",
      "open": 279.0400085449219,
      "high": 280.3699951171875,
      "low": 273.9599914550781,
      "close": 275.2200012207031,
      "volume": 970700
    },
    {
      "time": "2025-09-08",
      "open": 275.4599914550781,
      "high": 275.4599914550781,
      "low": 271.3399963378906,
      "close": 274.4800109863281,
      "volume": 843700
    },
    {
      "time": "2025-09-09",
      "open": 273.8599853515625,
      "high": 275.54998779296875,
      "low": 272.2699890136719,
      "close": 273.54998779296875,
      "volume": 1046600
    },
    {
      "time": "2025-09-10",
      "open": 270.3900146484375,
      "high": 272.4200134277344,
      "low": 269.20001220703125,
      "close": 272.3299865722656,
      "volume": 844400
    },
    {
      "time": "2025-09-11",
      "open": 272.5400085449219,
      "high": 279.75,
      "low": 272.05999755859375,
      "close": 279.42999267578125,
      "volume": 1089100
    },
    {
      "time": "2025-09-12",
      "open": 278.6300048828125,
      "high": 280,
      "low": 277.8900146484375,
      "close": 278.92999267578125,
      "volume": 852100
    },
    {
      "time": "2025-09-15",
      "open": 278.19000244140625,
      "high": 279.70001220703125,
      "low": 276.1000061035156,
      "close": 276.29998779296875,
      "volume": 805400
    },
    {
      "time": "2025-09-16",
      "open": 274.8800048828125,
      "high": 274.8800048828125,
      "low": 270.67999267578125,
      "close": 271.95001220703125,
      "volume": 2475000
    },
    {
      "time": "2025-09-17",
      "open": 272.5299987792969,
      "high": 276.79998779296875,
      "low": 272.1300048828125,
      "close": 275.0299987792969,
      "volume": 982300
    },
    {
      "time": "2025-09-18",
      "open": 273.2900085449219,
      "high": 278.8699951171875,
      "low": 272.5,
      "close": 277.8999938964844,
      "volume": 965900
    },
    {
      "time": "2025-09-19",
      "open": 278.7900085449219,
      "high": 278.7900085449219,
      "low": 275.32000732421875,
      "close": 277,
      "volume": 2499800
    },
    {
      "time": "2025-09-22",
      "open": 276.0299987792969,
      "high": 277,
      "low": 274.2699890136719,
      "close": 276.1099853515625,
      "volume": 693400
    },
    {
      "time": "2025-09-23",
      "open": 275.55999755859375,
      "high": 279.0799865722656,
      "low": 274.239990234375,
      "close": 276.260009765625,
      "volume": 854800
    },
    {
      "time": "2025-09-24",
      "open": 275.79998779296875,
      "high": 277.260009765625,
      "low": 274.8399963378906,
      "close": 276.6600036621094,
      "volume": 734400
    },
    {
      "time": "2025-09-25",
      "open": 278.69000244140625,
      "high": 278.760009765625,
      "low": 274.0299987792969,
      "close": 274.2200012207031,
      "volume": 876800
    },
    {
      "time": "2025-09-26",
      "open": 276.3299865722656,
      "high": 278.3399963378906,
      "low": 274.6000061035156,
      "close": 277.760009765625,
      "volume": 756200
    },
    {
      "time": "2025-09-29",
      "open": 277.7900085449219,
      "high": 277.7900085449219,
      "low": 274.8399963378906,
      "close": 276.5,
      "volume": 951200
    },
    {
      "time": "2025-09-30",
      "open": 276.5199890136719,
      "high": 280.05999755859375,
      "low": 276.5199890136719,
      "close": 279.2200012207031,
      "volume": 789000
    },
    {
      "time": "2025-10-01",
      "open": 277.6400146484375,
      "high": 279.6199951171875,
      "low": 276.760009765625,
      "close": 277.239990234375,
      "volume": 764400
    },
    {
      "time": "2025-10-02",
      "open": 276.2099914550781,
      "high": 280.2699890136719,
      "low": 275.5199890136719,
      "close": 280.0400085449219,
      "volume": 839400
    },
    {
      "time": "2025-10-03",
      "open": 279.8800048828125,
      "high": 286.1700134277344,
      "low": 279.5,
      "close": 284.55999755859375,
      "volume": 992700
    },
    {
      "time": "2025-10-06",
      "open": 285.010009765625,
      "high": 285.69000244140625,
      "low": 281.8299865722656,
      "close": 282.7300109863281,
      "volume": 1103900
    },
    {
      "time": "2025-10-07",
      "open": 282.7900085449219,
      "high": 286.8900146484375,
      "low": 282.7900085449219,
      "close": 284.9700012207031,
      "volume": 770100
    },
    {
      "time": "2025-10-08",
      "open": 287.95001220703125,
      "high": 287.95001220703125,
      "low": 281.8599853515625,
      "close": 282.760009765625,
      "volume": 905000
    },
    {
      "time": "2025-10-09",
      "open": 283.05999755859375,
      "high": 284.82000732421875,
      "low": 273.8800048828125,
      "close": 274.4100036621094,
      "volume": 1402900
    },
    {
      "time": "2025-10-10",
      "open": 275.8599853515625,
      "high": 276.1600036621094,
      "low": 269.3299865722656,
      "close": 270.1199951171875,
      "volume": 1199400
    },
    {
      "time": "2025-10-13",
      "open": 268.5299987792969,
      "high": 272.3500061035156,
      "low": 266.4700012207031,
      "close": 270.3800048828125,
      "volume": 854300
    },
    {
      "time": "2025-10-14",
      "open": 270.32000732421875,
      "high": 275.8599853515625,
      "low": 270.32000732421875,
      "close": 275.6400146484375,
      "volume": 909200
    },
    {
      "time": "2025-10-15",
      "open": 271.82000732421875,
      "high": 274.1099853515625,
      "low": 266.7799987792969,
      "close": 269.45001220703125,
      "volume": 2058500
    },
    {
      "time": "2025-10-16",
      "open": 252.60000610351562,
      "high": 265.5899963378906,
      "low": 252.25999450683594,
      "close": 261.57000732421875,
      "volume": 2404900
    },
    {
      "time": "2025-10-17",
      "open": 262.6700134277344,
      "high": 266.7900085449219,
      "low": 261.8699951171875,
      "close": 262.010009765625,
      "volume": 2276000
    },
    {
      "time": "2025-10-20",
      "open": 264.3999938964844,
      "high": 265.7699890136719,
      "low": 262.8999938964844,
      "close": 265.25,
      "volume": 1054600
    },
    {
      "time": "2025-10-21",
      "open": 265.9800109863281,
      "high": 270.5299987792969,
      "low": 264.8800048828125,
      "close": 269.3399963378906,
      "volume": 1146700
    },
    {
      "time": "2025-10-22",
      "open": 270.3399963378906,
      "high": 271.739990234375,
      "low": 267.1499938964844,
      "close": 268.489990234375,
      "volume": 999900
    },
    {
      "time": "2025-10-23",
      "open": 269.55999755859375,
      "high": 269.94000244140625,
      "low": 267.42999267578125,
      "close": 269.1000061035156,
      "volume": 1173000
    },
    {
      "time": "2025-10-24",
      "open": 270.010009765625,
      "high": 270.6000061035156,
      "low": 269.0899963378906,
      "close": 269.8900146484375,
      "volume": 917300
    },
    {
      "time": "2025-10-27",
      "open": 269.6400146484375,
      "high": 270.5899963378906,
      "low": 268.489990234375,
      "close": 270.3399963378906,
      "volume": 1108100
    },
    {
      "time": "2025-10-28",
      "open": 269.45001220703125,
      "high": 272.32000732421875,
      "low": 267.5299987792969,
      "close": 268.1300048828125,
      "volume": 1341300
    },
    {
      "time": "2025-10-29",
      "open": 265.2799987792969,
      "high": 269.3299865722656,
      "low": 265.239990234375,
      "close": 267.9100036621094,
      "volume": 1262700
    },
    {
      "time": "2025-10-30",
      "open": 269.05999755859375,
      "high": 274.5400085449219,
      "low": 267.8999938964844,
      "close": 271.010009765625,
      "volume": 1473500
    },
    {
      "time": "2025-10-31",
      "open": 268.32000732421875,
      "high": 271.1000061035156,
      "low": 267.75,
      "close": 268.6199951171875,
      "volume": 1900900
    },
    {
      "time": "2025-11-03",
      "open": 267.3800048828125,
      "high": 268.5299987792969,
      "low": 264.25,
      "close": 267.6600036621094,
      "volume": 1981800
    },
    {
      "time": "2025-11-04",
      "open": 269.0799865722656,
      "high": 277.3599853515625,
      "low": 268.3800048828125,
      "close": 277.2799987792969,
      "volume": 1769700
    },
    {
      "time": "2025-11-05",
      "open": 277.9700012207031,
      "high": 279.5899963378906,
      "low": 276.4800109863281,
      "close": 276.6499938964844,
      "volume": 1158400
    },
    {
      "time": "2025-11-06",
      "open": 277.3299865722656,
      "high": 279.1300048828125,
      "low": 275.69000244140625,
      "close": 276.260009765625,
      "volume": 856900
    },
    {
      "time": "2025-11-07",
      "open": 277.4100036621094,
      "high": 280.70001220703125,
      "low": 276,
      "close": 279.80999755859375,
      "volume": 931100
    },
    {
      "time": "2025-11-10",
      "open": 278.489990234375,
      "high": 282.8599853515625,
      "low": 277.4100036621094,
      "close": 282.3900146484375,
      "volume": 1503800
    },
    {
      "time": "2025-11-11",
      "open": 283.7799987792969,
      "high": 286.7300109863281,
      "low": 282,
      "close": 286.0199890136719,
      "volume": 1453000
    },
    {
      "time": "2025-11-12",
      "open": 286,
      "high": 288.95001220703125,
      "low": 285.5899963378906,
      "close": 286.1300048828125,
      "volume": 1483200
    },
    {
      "time": "2025-11-13",
      "open": 286.239990234375,
      "high": 290.6199951171875,
      "low": 284.79998779296875,
      "close": 287.4200134277344,
      "volume": 1595100
    },
    {
      "time": "2025-11-14",
      "open": 288.5400085449219,
      "high": 290.3599853515625,
      "low": 284.8299865722656,
      "close": 287.2900085449219,
      "volume": 1437300
    },
    {
      "time": "2025-11-17",
      "open": 288.25,
      "high": 289.5899963378906,
      "low": 284.0299987792969,
      "close": 284.510009765625,
      "volume": 1343200
    },
    {
      "time": "2025-11-18",
      "open": 284.260009765625,
      "high": 289.2900085449219,
      "low": 283.5899963378906,
      "close": 286.8500061035156,
      "volume": 1199900
    },
    {
      "time": "2025-11-19",
      "open": 286.57000732421875,
      "high": 288.19000244140625,
      "low": 283.4599914550781,
      "close": 285.4700012207031,
      "volume": 1116100
    },
    {
      "time": "2025-11-20",
      "open": 286.739990234375,
      "high": 289.8699951171875,
      "low": 286.0199890136719,
      "close": 287.8500061035156,
      "volume": 1296200
    },
    {
      "time": "2025-11-21",
      "open": 289.6400146484375,
      "high": 292.5,
      "low": 288.3999938964844,
      "close": 290.07000732421875,
      "volume": 1781300
    },
    {
      "time": "2025-11-24",
      "open": 290,
      "high": 293,
      "low": 287.989990234375,
      "close": 290.8399963378906,
      "volume": 1825700
    },
    {
      "time": "2025-11-25",
      "open": 293.010009765625,
      "high": 296.8500061035156,
      "low": 291.3699951171875,
      "close": 293.70001220703125,
      "volume": 1708600
    },
    {
      "time": "2025-11-26",
      "open": 294.07000732421875,
      "high": 296.07000732421875,
      "low": 293.7699890136719,
      "close": 294.5199890136719,
      "volume": 1094700
    },
    {
      "time": "2025-11-28",
      "open": 295.7099914550781,
      "high": 296.5400085449219,
      "low": 292.69000244140625,
      "close": 292.8599853515625,
      "volume": 566800
    },
    {
      "time": "2025-12-01",
      "open": 292.5199890136719,
      "high": 294.3500061035156,
      "low": 290.0199890136719,
      "close": 290.5,
      "volume": 1019300
    },
    {
      "time": "2025-12-02",
      "open": 290.4100036621094,
      "high": 290.95001220703125,
      "low": 287.5,
      "close": 288.5199890136719,
      "volume": 1314400
    },
    {
      "time": "2025-12-03",
      "open": 289.57000732421875,
      "high": 290.25,
      "low": 283.32000732421875,
      "close": 284.2699890136719,
      "volume": 1813900
    },
    {
      "time": "2025-12-04",
      "open": 283.95001220703125,
      "high": 285.82000732421875,
      "low": 282.4700012207031,
      "close": 282.8500061035156,
      "volume": 1282700
    },
    {
      "time": "2025-12-05",
      "open": 282.07000732421875,
      "high": 282.92999267578125,
      "low": 279.6400146484375,
      "close": 280.8900146484375,
      "volume": 1287300
    },
    {
      "time": "2025-12-08",
      "open": 280.0199890136719,
      "high": 281.4599914550781,
      "low": 277.5199890136719,
      "close": 279.8699951171875,
      "volume": 1450700
    },
    {
      "time": "2025-12-09",
      "open": 281.1199951171875,
      "high": 283.6400146484375,
      "low": 279.0400085449219,
      "close": 279.1600036621094,
      "volume": 1831600
    },
    {
      "time": "2025-12-10",
      "open": 278.54998779296875,
      "high": 281.04998779296875,
      "low": 277.3999938964844,
      "close": 278.3500061035156,
      "volume": 1417000
    },
    {
      "time": "2025-12-11",
      "open": 279.5,
      "high": 284.6000061035156,
      "low": 278.7699890136719,
      "close": 282.8800048828125,
      "volume": 2090100
    },
    {
      "time": "2025-12-12",
      "open": 284.5299987792969,
      "high": 285.4800109863281,
      "low": 283.3399963378906,
      "close": 285.30999755859375,
      "volume": 1617300
    },
    {
      "time": "2025-12-15",
      "open": 286.4599914550781,
      "high": 290.8900146484375,
      "low": 285.8299865722656,
      "close": 290.5899963378906,
      "volume": 2074900
    },
    {
      "time": "2025-12-16",
      "open": 291.55999755859375,
      "high": 292.5299987792969,
      "low": 288.55999755859375,
      "close": 289.6099853515625,
      "volume": 1725500
    },
    {
      "time": "2025-12-17",
      "open": 289.3900146484375,
      "high": 291.3900146484375,
      "low": 287.7799987792969,
      "close": 291.2699890136719,
      "volume": 1797800
    },
    {
      "time": "2025-12-18",
      "open": 290.6099853515625,
      "high": 294.3399963378906,
      "low": 288.8500061035156,
      "close": 293.6499938964844,
      "volume": 1342400
    },
    {
      "time": "2025-12-19",
      "open": 293.6499938964844,
      "high": 295.1000061035156,
      "low": 291.3999938964844,
      "close": 292.9200134277344,
      "volume": 2781200
    },
    {
      "time": "2025-12-22",
      "open": 291.7699890136719,
      "high": 293.5400085449219,
      "low": 290.8500061035156,
      "close": 291.6400146484375,
      "volume": 1158100
    },
    {
      "time": "2025-12-23",
      "open": 291.7900085449219,
      "high": 293.9700012207031,
      "low": 290.94000244140625,
      "close": 292.4599914550781,
      "volume": 989500
    },
    {
      "time": "2025-12-24",
      "open": 291.989990234375,
      "high": 294.6700134277344,
      "low": 291.739990234375,
      "close": 293.8399963378906,
      "volume": 455200
    },
    {
      "time": "2025-12-26",
      "open": 293.80999755859375,
      "high": 294.1600036621094,
      "low": 291.29998779296875,
      "close": 292.1199951171875,
      "volume": 470800
    },
    {
      "time": "2025-12-29",
      "open": 292.19000244140625,
      "high": 293.3399963378906,
      "low": 291.20001220703125,
      "close": 291.92999267578125,
      "volume": 842300
    },
    {
      "time": "2025-12-30",
      "open": 291.3500061035156,
      "high": 292.79998779296875,
      "low": 290.6600036621094,
      "close": 292.3800048828125,
      "volume": 683600
    },
    {
      "time": "2025-12-31",
      "open": 291.42999267578125,
      "high": 292.3999938964844,
      "low": 289.9200134277344,
      "close": 290.05999755859375,
      "volume": 711000
    },
    {
      "time": "2026-01-02",
      "open": 288.6099853515625,
      "high": 290.04998779296875,
      "low": 283.19000244140625,
      "close": 285.19000244140625,
      "volume": 1223000
    },
    {
      "time": "2026-01-05",
      "open": 283.42999267578125,
      "high": 291.489990234375,
      "low": 282.6199951171875,
      "close": 287.760009765625,
      "volume": 1554500
    },
    {
      "time": "2026-01-06",
      "open": 285.5299987792969,
      "high": 287.1700134277344,
      "low": 282.0799865722656,
      "close": 285.19000244140625,
      "volume": 1499800
    },
    {
      "time": "2026-01-07",
      "open": 284.3599853515625,
      "high": 286.45001220703125,
      "low": 282.7200012207031,
      "close": 283.19000244140625,
      "volume": 1966400
    },
    {
      "time": "2026-01-08",
      "open": 282.3800048828125,
      "high": 285.7799987792969,
      "low": 281.7099914550781,
      "close": 284.17999267578125,
      "volume": 2347300
    },
    {
      "time": "2026-01-09",
      "open": 284.6300048828125,
      "high": 286.20001220703125,
      "low": 281.6499938964844,
      "close": 281.9599914550781,
      "volume": 1438200
    },
    {
      "time": "2026-01-12",
      "open": 281.2900085449219,
      "high": 282.67999267578125,
      "low": 278.8900146484375,
      "close": 280.489990234375,
      "volume": 1661800
    },
    {
      "time": "2026-01-13",
      "open": 281.07000732421875,
      "high": 281.07000732421875,
      "low": 270.6099853515625,
      "close": 271.20001220703125,
      "volume": 2012400
    },
    {
      "time": "2026-01-14",
      "open": 271.739990234375,
      "high": 273.45001220703125,
      "low": 268.8399963378906,
      "close": 272.739990234375,
      "volume": 1819200
    },
    {
      "time": "2026-01-15",
      "open": 272.8800048828125,
      "high": 275.6099853515625,
      "low": 270.30999755859375,
      "close": 271.3399963378906,
      "volume": 1775700
    },
    {
      "time": "2026-01-16",
      "open": 270.0899963378906,
      "high": 271.9100036621094,
      "low": 268.5199890136719,
      "close": 269.4200134277344,
      "volume": 1841600
    },
    {
      "time": "2026-01-20",
      "open": 268.32000732421875,
      "high": 271.5299987792969,
      "low": 268,
      "close": 269.6099853515625,
      "volume": 2274400
    },
    {
      "time": "2026-01-21",
      "open": 274.45001220703125,
      "high": 276.5299987792969,
      "low": 268.1400146484375,
      "close": 272.6499938964844,
      "volume": 2571700
    },
    {
      "time": "2026-01-22",
      "open": 271.07000732421875,
      "high": 278.69000244140625,
      "low": 269.5,
      "close": 278.4800109863281,
      "volume": 1663200
    },
    {
      "time": "2026-01-23",
      "open": 278.95001220703125,
      "high": 280.6199951171875,
      "low": 274.3900146484375,
      "close": 277.7200012207031,
      "volume": 1679100
    },
    {
      "time": "2026-01-26",
      "open": 279.45001220703125,
      "high": 284.1499938964844,
      "low": 279.05999755859375,
      "close": 281.7099914550781,
      "volume": 1433900
    },
    {
      "time": "2026-01-27",
      "open": 283.42999267578125,
      "high": 283.7699890136719,
      "low": 279.5,
      "close": 281.2699890136719,
      "volume": 1394000
    },
    {
      "time": "2026-01-28",
      "open": 280.44000244140625,
      "high": 282.739990234375,
      "low": 277.989990234375,
      "close": 282.0400085449219,
      "volume": 1416200
    },
    {
      "time": "2026-01-29",
      "open": 284.1000061035156,
      "high": 286.739990234375,
      "low": 282.4200134277344,
      "close": 284.2900085449219,
      "volume": 1764100
    },
    {
      "time": "2026-01-30",
      "open": 284.6700134277344,
      "high": 286,
      "low": 281.3599853515625,
      "close": 284.510009765625,
      "volume": 2389900
    },
    {
      "time": "2026-02-02",
      "open": 285.9100036621094,
      "high": 289.32000732421875,
      "low": 284.4800109863281,
      "close": 285.6300048828125,
      "volume": 1942200
    },
    {
      "time": "2026-02-03",
      "open": 284.55999755859375,
      "high": 290.6000061035156,
      "low": 283.2799987792969,
      "close": 288.2300109863281,
      "volume": 1472800
    },
    {
      "time": "2026-02-04",
      "open": 289.17999267578125,
      "high": 296.0899963378906,
      "low": 289.1000061035156,
      "close": 295.2200012207031,
      "volume": 2316700
    },
    {
      "time": "2026-02-05",
      "open": 296.07000732421875,
      "high": 302.3800048828125,
      "low": 295.3599853515625,
      "close": 300.30999755859375,
      "volume": 1934500
    },
    {
      "time": "2026-02-06",
      "open": 302.0799865722656,
      "high": 304.3999938964844,
      "low": 300.25,
      "close": 301.489990234375,
      "volume": 1963100
    },
    {
      "time": "2026-02-09",
      "open": 300.75,
      "high": 303.45001220703125,
      "low": 291.5400085449219,
      "close": 292.82000732421875,
      "volume": 1650900
    },
    {
      "time": "2026-02-10",
      "open": 292.6400146484375,
      "high": 300.7900085449219,
      "low": 292.6400146484375,
      "close": 298.6099853515625,
      "volume": 2447800
    },
    {
      "time": "2026-02-11",
      "open": 297.9200134277344,
      "high": 300.2099914550781,
      "low": 293.7699890136719,
      "close": 299.0299987792969,
      "volume": 1876400
    },
    {
      "time": "2026-02-12",
      "open": 301.9700012207031,
      "high": 302,
      "low": 295.3399963378906,
      "close": 297.42999267578125,
      "volume": 2063600
    },
    {
      "time": "2026-02-13",
      "open": 296.25,
      "high": 297.44000244140625,
      "low": 292,
      "close": 294.2099914550781,
      "volume": 1764500
    },
    {
      "time": "2026-02-17",
      "open": 297.0299987792969,
      "high": 300.5199890136719,
      "low": 296.4200134277344,
      "close": 299.2300109863281,
      "volume": 1437400
    },
    {
      "time": "2026-02-18",
      "open": 299.69000244140625,
      "high": 300.6600036621094,
      "low": 295.1099853515625,
      "close": 298.4599914550781,
      "volume": 1343300
    },
    {
      "time": "2026-02-19",
      "open": 300.0799865722656,
      "high": 301.5799865722656,
      "low": 296.9599914550781,
      "close": 299.8999938964844,
      "volume": 1065400
    },
    {
      "time": "2026-02-20",
      "open": 302.55999755859375,
      "high": 304.94000244140625,
      "low": 298.8299865722656,
      "close": 304.92999267578125,
      "volume": 1352900
    },
    {
      "time": "2026-02-23",
      "open": 305,
      "high": 309.3699951171875,
      "low": 303.7300109863281,
      "close": 305.3900146484375,
      "volume": 1771100
    },
    {
      "time": "2026-02-24",
      "open": 304.44000244140625,
      "high": 308.05999755859375,
      "low": 302.1000061035156,
      "close": 305.42999267578125,
      "volume": 1146700
    },
    {
      "time": "2026-02-25",
      "open": 306.0400085449219,
      "high": 307.3800048828125,
      "low": 302.6099853515625,
      "close": 304.760009765625,
      "volume": 2026700
    },
    {
      "time": "2026-02-26",
      "open": 306.260009765625,
      "high": 308.6199951171875,
      "low": 304.5,
      "close": 306.239990234375,
      "volume": 1018300
    },
    {
      "time": "2026-02-27",
      "open": 306.6000061035156,
      "high": 309.80999755859375,
      "low": 304.3599853515625,
      "close": 308.6400146484375,
      "volume": 1868600
    },
    {
      "time": "2026-03-02",
      "open": 307.55999755859375,
      "high": 313.1199951171875,
      "low": 307.1300048828125,
      "close": 310.6700134277344,
      "volume": 1216600
    },
    {
      "time": "2026-03-03",
      "open": 307.67999267578125,
      "high": 312.2300109863281,
      "low": 304.55999755859375,
      "close": 310.9700012207031,
      "volume": 2249900
    },
    {
      "time": "2026-03-04",
      "open": 309.510009765625,
      "high": 312.9200134277344,
      "low": 306.82000732421875,
      "close": 312.0299987792969,
      "volume": 1315800
    },
    {
      "time": "2026-03-05",
      "open": 310.3299865722656,
      "high": 311.5299987792969,
      "low": 302.9700012207031,
      "close": 306.6400146484375,
      "volume": 1306600
    },
    {
      "time": "2026-03-06",
      "open": 304.7799987792969,
      "high": 307.260009765625,
      "low": 300.82000732421875,
      "close": 306.30999755859375,
      "volume": 1268500
    },
    {
      "time": "2026-03-09",
      "open": 304.3699951171875,
      "high": 304.9100036621094,
      "low": 299.9200134277344,
      "close": 303.19000244140625,
      "volume": 1734900
    },
    {
      "time": "2026-03-10",
      "open": 301.2699890136719,
      "high": 305.57000732421875,
      "low": 299.9599914550781,
      "close": 302.44000244140625,
      "volume": 1517000
    },
    {
      "time": "2026-03-11",
      "open": 301.29998779296875,
      "high": 301.29998779296875,
      "low": 297.6199951171875,
      "close": 299.3999938964844,
      "volume": 1296400
    },
    {
      "time": "2026-03-12",
      "open": 295.3399963378906,
      "high": 304.3399963378906,
      "low": 293.6600036621094,
      "close": 302.010009765625,
      "volume": 1432300
    },
    {
      "time": "2026-03-13",
      "open": 305.3999938964844,
      "high": 306.30999755859375,
      "low": 302.1499938964844,
      "close": 302.489990234375,
      "volume": 1121500
    },
    {
      "time": "2026-03-16",
      "open": 303.5299987792969,
      "high": 308.2799987792969,
      "low": 303.30999755859375,
      "close": 304.6400146484375,
      "volume": 1256700
    },
    {
      "time": "2026-03-17",
      "open": 308.2699890136719,
      "high": 308.9800109863281,
      "low": 305.92999267578125,
      "close": 306.3299865722656,
      "volume": 1271300
    },
    {
      "time": "2026-03-18",
      "open": 305.19000244140625,
      "high": 306,
      "low": 299.0299987792969,
      "close": 299.25,
      "volume": 1269300
    },
    {
      "time": "2026-03-19",
      "open": 299.82000732421875,
      "high": 300.8800048828125,
      "low": 294.6300048828125,
      "close": 296.8399963378906,
      "volume": 1414700
    },
    {
      "time": "2026-03-20",
      "open": 296.489990234375,
      "high": 299.7699890136719,
      "low": 295.0299987792969,
      "close": 296.6000061035156,
      "volume": 4429700
    },
    {
      "time": "2026-03-23",
      "open": 300.9200134277344,
      "high": 301.7799987792969,
      "low": 294.5,
      "close": 295.5199890136719,
      "volume": 1361000
    },
    {
      "time": "2026-03-24",
      "open": 295.3699951171875,
      "high": 297.3399963378906,
      "low": 292.1099853515625,
      "close": 293.010009765625,
      "volume": 1250000
    },
    {
      "time": "2026-03-25",
      "open": 294.6099853515625,
      "high": 296,
      "low": 289.5799865722656,
      "close": 290.5899963378906,
      "volume": 1412300
    },
    {
      "time": "2026-03-26",
      "open": 290.1600036621094,
      "high": 293.010009765625,
      "low": 289.1600036621094,
      "close": 291.1300048828125,
      "volume": 1158400
    },
    {
      "time": "2026-03-27",
      "open": 291.44000244140625,
      "high": 292.04998779296875,
      "low": 284.6600036621094,
      "close": 285.2699890136719,
      "volume": 807900
    },
    {
      "time": "2026-03-30",
      "open": 287.67999267578125,
      "high": 293.1300048828125,
      "low": 286.1499938964844,
      "close": 291.82000732421875,
      "volume": 1390300
    },
    {
      "time": "2026-03-31",
      "open": 294.69000244140625,
      "high": 295.5299987792969,
      "low": 287.69000244140625,
      "close": 291.67999267578125,
      "volume": 1281900
    },
    {
      "time": "2026-04-01",
      "open": 290.9599914550781,
      "high": 292.80999755859375,
      "low": 288.5199890136719,
      "close": 290.5299987792969,
      "volume": 1463900
    },
    {
      "time": "2026-04-02",
      "open": 291.0799865722656,
      "high": 294.75,
      "low": 290.0799865722656,
      "close": 293.989990234375,
      "volume": 924100
    },
    {
      "time": "2026-04-06",
      "open": 292.92999267578125,
      "high": 295.6499938964844,
      "low": 290.8299865722656,
      "close": 295.54998779296875,
      "volume": 896500
    },
    {
      "time": "2026-04-07",
      "open": 295.0299987792969,
      "high": 297.45001220703125,
      "low": 292.67999267578125,
      "close": 295.04998779296875,
      "volume": 923200
    },
    {
      "time": "2026-04-08",
      "open": 298.3699951171875,
      "high": 301.6499938964844,
      "low": 292.4800109863281,
      "close": 301.5899963378906,
      "volume": 1232300
    },
    {
      "time": "2026-04-09",
      "open": 299.4700012207031,
      "high": 306.260009765625,
      "low": 298.04998779296875,
      "close": 303.2300109863281,
      "volume": 1302200
    },
    {
      "time": "2026-04-10",
      "open": 302.0400085449219,
      "high": 302.260009765625,
      "low": 295.6199951171875,
      "close": 297.260009765625,
      "volume": 1408400
    },
    {
      "time": "2026-04-13",
      "open": 296.45001220703125,
      "high": 301.8999938964844,
      "low": 296.0400085449219,
      "close": 301.30999755859375,
      "volume": 913000
    },
    {
      "time": "2026-04-14",
      "open": 299.4800109863281,
      "high": 301.6300048828125,
      "low": 298.2699890136719,
      "close": 299.5899963378906,
      "volume": 1185900
    },
    {
      "time": "2026-04-15",
      "open": 299.3399963378906,
      "high": 302.45001220703125,
      "low": 298.4800109863281,
      "close": 299.3299865722656,
      "volume": 1538100
    },
    {
      "time": "2026-04-16",
      "open": 296.1400146484375,
      "high": 299.30999755859375,
      "low": 292.3999938964844,
      "close": 298.8399963378906,
      "volume": 1555800
    },
    {
      "time": "2026-04-17",
      "open": 298.3900146484375,
      "high": 305.0899963378906,
      "low": 298.20001220703125,
      "close": 300.80999755859375,
      "volume": 2374800
    },
    {
      "time": "2026-04-20",
      "open": 301,
      "high": 306.20001220703125,
      "low": 300.32000732421875,
      "close": 300.7799987792969,
      "volume": 1833500
    },
    {
      "time": "2026-04-21",
      "open": 301.4599914550781,
      "high": 302.760009765625,
      "low": 298.5799865722656,
      "close": 301.4200134277344,
      "volume": 2234100
    },
    {
      "time": "2026-04-22",
      "open": 300.1000061035156,
      "high": 302.0400085449219,
      "low": 298.57000732421875,
      "close": 301.67999267578125,
      "volume": 1573700
    },
    {
      "time": "2026-04-23",
      "open": 303.42999267578125,
      "high": 308.1000061035156,
      "low": 303.1199951171875,
      "close": 307.3299865722656,
      "volume": 1188200
    },
    {
      "time": "2026-04-24",
      "open": 306.6199951171875,
      "high": 307.3299865722656,
      "low": 302.1099853515625,
      "close": 302.7300109863281,
      "volume": 1694400
    },
    {
      "time": "2026-04-27",
      "open": 301.2300109863281,
      "high": 307.45001220703125,
      "low": 301,
      "close": 303.739990234375,
      "volume": 1422000
    },
    {
      "time": "2026-04-28",
      "open": 307.8699951171875,
      "high": 311.5799865722656,
      "low": 305.8599853515625,
      "close": 310.0199890136719,
      "volume": 1200300
    },
    {
      "time": "2026-04-29",
      "open": 309.3800048828125,
      "high": 310,
      "low": 301.1099853515625,
      "close": 302.25,
      "volume": 1826200
    },
    {
      "time": "2026-04-30",
      "open": 300.7699890136719,
      "high": 305.9599914550781,
      "low": 300.5400085449219,
      "close": 305.1400146484375,
      "volume": 1560200
    },
    {
      "time": "2026-05-01",
      "open": 307.04998779296875,
      "high": 310.4100036621094,
      "low": 304.7099914550781,
      "close": 304.7200012207031,
      "volume": 1093700
    },
    {
      "time": "2026-05-04",
      "open": 303.5,
      "high": 307.3699951171875,
      "low": 301.2099914550781,
      "close": 301.5299987792969,
      "volume": 1071400
    },
    {
      "time": "2026-05-05",
      "open": 301.29998779296875,
      "high": 303.7200012207031,
      "low": 300.510009765625,
      "close": 301.3500061035156,
      "volume": 936000
    },
    {
      "time": "2026-05-06",
      "open": 302.4599914550781,
      "high": 305.4700012207031,
      "low": 300.7799987792969,
      "close": 301.5899963378906,
      "volume": 1120400
    },
    {
      "time": "2026-05-07",
      "open": 300.2900085449219,
      "high": 304.6600036621094,
      "low": 297.8500061035156,
      "close": 298.94000244140625,
      "volume": 1205900
    },
    {
      "time": "2026-05-08",
      "open": 299.9100036621094,
      "high": 300.4200134277344,
      "low": 296.6000061035156,
      "close": 298.0400085449219,
      "volume": 900800
    },
    {
      "time": "2026-05-11",
      "open": 299.3800048828125,
      "high": 300.5400085449219,
      "low": 295.2699890136719,
      "close": 297.1300048828125,
      "volume": 1174900
    },
    {
      "time": "2026-05-12",
      "open": 298.1600036621094,
      "high": 301.1700134277344,
      "low": 296.55999755859375,
      "close": 298.260009765625,
      "volume": 1179000
    },
    {
      "time": "2026-05-13",
      "open": 296.67999267578125,
      "high": 299.5799865722656,
      "low": 291.8299865722656,
      "close": 295.0199890136719,
      "volume": 1363800
    },
    {
      "time": "2026-05-14",
      "open": 296.9100036621094,
      "high": 299.760009765625,
      "low": 296.5400085449219,
      "close": 298.2900085449219,
      "volume": 1990800
    },
    {
      "time": "2026-05-15",
      "open": 298.4700012207031,
      "high": 302.1099853515625,
      "low": 297.2200012207031,
      "close": 299.760009765625,
      "volume": 1568400
    },
    {
      "time": "2026-05-18",
      "open": 299.95001220703125,
      "high": 306.32000732421875,
      "low": 299.95001220703125,
      "close": 305.989990234375,
      "volume": 1228500
    },
    {
      "time": "2026-05-19",
      "open": 305.8299865722656,
      "high": 308.9200134277344,
      "low": 302.489990234375,
      "close": 305.5199890136719,
      "volume": 1845900
    },
    {
      "time": "2026-05-20",
      "open": 307.2900085449219,
      "high": 307.6600036621094,
      "low": 303.010009765625,
      "close": 306.9599914550781,
      "volume": 1348700
    },
    {
      "time": "2026-05-21",
      "open": 305.1300048828125,
      "high": 309.510009765625,
      "low": 302.2799987792969,
      "close": 307.2300109863281,
      "volume": 1552200
    },
    {
      "time": "2026-05-22",
      "open": 308.82000732421875,
      "high": 309.5400085449219,
      "low": 306.0400085449219,
      "close": 306.4599914550781,
      "volume": 1386300
    },
    {
      "time": "2026-05-26",
      "open": 307.5299987792969,
      "high": 309.8800048828125,
      "low": 303.9700012207031,
      "close": 304.8399963378906,
      "volume": 854500
    },
    {
      "time": "2026-05-27",
      "open": 304.6499938964844,
      "high": 307.6499938964844,
      "low": 299.69000244140625,
      "close": 299.94000244140625,
      "volume": 1225300
    },
    {
      "time": "2026-05-28",
      "open": 298.0799865722656,
      "high": 299.54998779296875,
      "low": 293.7900085449219,
      "close": 294.30999755859375,
      "volume": 1172400
    },
    {
      "time": "2026-05-29",
      "open": 293.8500061035156,
      "high": 295.6000061035156,
      "low": 290.82000732421875,
      "close": 291.8900146484375,
      "volume": 2712100
    },
    {
      "time": "2026-06-01",
      "open": 289.510009765625,
      "high": 292.6700134277344,
      "low": 288.75,
      "close": 288.92999267578125,
      "volume": 1579800
    },
    {
      "time": "2026-06-02",
      "open": 288.20001220703125,
      "high": 293.70001220703125,
      "low": 287.1099853515625,
      "close": 291.8599853515625,
      "volume": 1663400
    },
    {
      "time": "2026-06-03",
      "open": 291.6400146484375,
      "high": 294.9100036621094,
      "low": 288.95001220703125,
      "close": 289.95001220703125,
      "volume": 1377200
    },
    {
      "time": "2026-06-04",
      "open": 294.6099853515625,
      "high": 297.05999755859375,
      "low": 291.94000244140625,
      "close": 293.42999267578125,
      "volume": 1304300
    },
    {
      "time": "2026-06-05",
      "open": 295.7099914550781,
      "high": 303.8900146484375,
      "low": 295.42999267578125,
      "close": 303.25,
      "volume": 1151500
    },
    {
      "time": "2026-06-08",
      "open": 299.7799987792969,
      "high": 303.92999267578125,
      "low": 296.57000732421875,
      "close": 296.7300109863281,
      "volume": 1478900
    },
    {
      "time": "2026-06-09",
      "open": 298.55999755859375,
      "high": 301.45001220703125,
      "low": 297.1400146484375,
      "close": 300.25,
      "volume": 1260900
    },
    {
      "time": "2026-06-10",
      "open": 300.6199951171875,
      "high": 305.9599914550781,
      "low": 299.54998779296875,
      "close": 303.3599853515625,
      "volume": 1243700
    },
    {
      "time": "2026-06-11",
      "open": 304.55999755859375,
      "high": 307.1300048828125,
      "low": 303.6099853515625,
      "close": 303.8999938964844,
      "volume": 1882900
    },
    {
      "time": "2026-06-12",
      "open": 301.2699890136719,
      "high": 306.3699951171875,
      "low": 297.010009765625,
      "close": 304.4599914550781,
      "volume": 2024500
    },
    {
      "time": "2026-06-15",
      "open": 305.1099853515625,
      "high": 309.010009765625,
      "low": 299.1700134277344,
      "close": 306.4700012207031,
      "volume": 2082300
    },
    {
      "time": "2026-06-16",
      "open": 308.8299865722656,
      "high": 311.25,
      "low": 306.92999267578125,
      "close": 307.510009765625,
      "volume": 2314200
    },
    {
      "time": "2026-06-17",
      "open": 306.94000244140625,
      "high": 309.32000732421875,
      "low": 304.5199890136719,
      "close": 306.07000732421875,
      "volume": 2142800
    },
    {
      "time": "2026-06-18",
      "open": 308.69000244140625,
      "high": 309.8500061035156,
      "low": 301.6499938964844,
      "close": 307.80999755859375,
      "volume": 5783600
    },
    {
      "time": "2026-06-22",
      "open": 308.1300048828125,
      "high": 313.6600036621094,
      "low": 307.6700134277344,
      "close": 310.6099853515625,
      "volume": 3498500
    },
    {
      "time": "2026-06-23",
      "open": 313.239990234375,
      "high": 317.5799865722656,
      "low": 309.5899963378906,
      "close": 316.9599914550781,
      "volume": 4129600
    },
    {
      "time": "2026-06-24",
      "open": 317.5899963378906,
      "high": 323,
      "low": 316.4100036621094,
      "close": 320.739990234375,
      "volume": 1733100
    },
    {
      "time": "2026-06-25",
      "open": 320.9200134277344,
      "high": 325.8900146484375,
      "low": 318.1600036621094,
      "close": 318.2900085449219,
      "volume": 1455100
    },
    {
      "time": "2026-06-26",
      "open": 319.989990234375,
      "high": 327.6400146484375,
      "low": 319.3900146484375,
      "close": 327.3699951171875,
      "volume": 3658500
    },
    {
      "time": "2026-06-29",
      "open": 327,
      "high": 332.010009765625,
      "low": 325.5199890136719,
      "close": 331.8800048828125,
      "volume": 1314600
    },
    {
      "time": "2026-06-30",
      "open": 332.4100036621094,
      "high": 334.1400146484375,
      "low": 328,
      "close": 330.1199951171875,
      "volume": 1730200
    },
    {
      "time": "2026-07-01",
      "open": 331.8900146484375,
      "high": 337.4599914550781,
      "low": 331,
      "close": 334.6199951171875,
      "volume": 1365800
    },
    {
      "time": "2026-07-02",
      "open": 336.0299987792969,
      "high": 342.30999755859375,
      "low": 331.79998779296875,
      "close": 342.30999755859375,
      "volume": 1459200
    },
    {
      "time": "2026-07-06",
      "open": 341.67999267578125,
      "high": 343.45001220703125,
      "low": 337,
      "close": 339.1700134277344,
      "volume": 1513900
    },
    {
      "time": "2026-07-07",
      "open": 343.510009765625,
      "high": 349.3500061035156,
      "low": 342.1300048828125,
      "close": 343.7300109863281,
      "volume": 1525600
    },
    {
      "time": "2026-07-08",
      "open": 340.8299865722656,
      "high": 342.739990234375,
      "low": 337.6600036621094,
      "close": 337.94000244140625,
      "volume": 1688500
    },
    {
      "time": "2026-07-09",
      "open": 340.69000244140625,
      "high": 343.3999938964844,
      "low": 335.6600036621094,
      "close": 337.4800109863281,
      "volume": 1368000
    },
    {
      "time": "2026-07-10",
      "open": 337.3800048828125,
      "high": 339.04998779296875,
      "low": 334.0299987792969,
      "close": 338.9200134277344,
      "volume": 1074500
    },
    {
      "time": "2026-07-13",
      "open": 337.2300109863281,
      "high": 342.3299865722656,
      "low": 333.5299987792969,
      "close": 341.510009765625,
      "volume": 1400000
    },
    {
      "time": "2026-07-14",
      "open": 339.29998779296875,
      "high": 342.4200134277344,
      "low": 335.92999267578125,
      "close": 336.8299865722656,
      "volume": 1796800
    },
    {
      "time": "2026-07-15",
      "open": 330,
      "high": 331.92999267578125,
      "low": 325.3900146484375,
      "close": 329.19000244140625,
      "volume": 1764300
    },
    {
      "time": "2026-07-16",
      "open": 329,
      "high": 337.989990234375,
      "low": 329,
      "close": 337.82000732421875,
      "volume": 2426500
    },
    {
      "time": "2026-07-17",
      "open": 342.6600036621094,
      "high": 370.42999267578125,
      "low": 341.5199890136719,
      "close": 368.9800109863281,
      "volume": 4308900
    },
    {
      "time": "2026-07-20",
      "open": 367.6000061035156,
      "high": 371.94000244140625,
      "low": 362.5,
      "close": 368.5,
      "volume": 2378600
    },
    {
      "time": "2026-07-21",
      "open": 366.67999267578125,
      "high": 370.2300109863281,
      "low": 362.3299865722656,
      "close": 369.6300048828125,
      "volume": 2350900
    },
    {
      "time": "2026-07-22",
      "open": 368.1400146484375,
      "high": 374,
      "low": 366.510009765625,
      "close": 372.0799865722656,
      "volume": 2475800
    },
    {
      "time": "2026-07-23",
      "open": 374,
      "high": 378.6600036621094,
      "low": 370.05999755859375,
      "close": 376.3699951171875,
      "volume": 2375800
    },
    {
      "time": "2026-07-24",
      "open": 378.5299987792969,
      "high": 389.1099853515625,
      "low": 377.8699951171875,
      "close": 387.260009765625,
      "volume": 2535600
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 271.3509997558594
    },
    {
      "time": "2025-10-06",
      "value": 271.78460021972654
    },
    {
      "time": "2025-10-07",
      "value": 272.38580017089845
    },
    {
      "time": "2025-10-08",
      "value": 272.84460021972654
    },
    {
      "time": "2025-10-09",
      "value": 273.1544000244141
    },
    {
      "time": "2025-10-10",
      "value": 273.3520001220703
    },
    {
      "time": "2025-10-13",
      "value": 273.5932000732422
    },
    {
      "time": "2025-10-14",
      "value": 273.84600036621094
    },
    {
      "time": "2025-10-15",
      "value": 273.93160034179687
    },
    {
      "time": "2025-10-16",
      "value": 273.81140075683595
    },
    {
      "time": "2025-10-17",
      "value": 273.74440124511716
    },
    {
      "time": "2025-10-20",
      "value": 273.75200134277344
    },
    {
      "time": "2025-10-21",
      "value": 273.8536010742188
    },
    {
      "time": "2025-10-22",
      "value": 273.94480102539063
    },
    {
      "time": "2025-10-23",
      "value": 273.94080139160155
    },
    {
      "time": "2025-10-24",
      "value": 273.9668017578125
    },
    {
      "time": "2025-10-27",
      "value": 274.0618017578125
    },
    {
      "time": "2025-10-28",
      "value": 274.1260015869141
    },
    {
      "time": "2025-10-29",
      "value": 274.1068017578125
    },
    {
      "time": "2025-10-30",
      "value": 274.03920166015627
    },
    {
      "time": "2025-10-31",
      "value": 273.9132012939453
    },
    {
      "time": "2025-11-03",
      "value": 273.74060119628905
    },
    {
      "time": "2025-11-04",
      "value": 273.8394012451172
    },
    {
      "time": "2025-11-05",
      "value": 273.9546008300781
    },
    {
      "time": "2025-11-06",
      "value": 274.03560119628906
    },
    {
      "time": "2025-11-07",
      "value": 274.226201171875
    },
    {
      "time": "2025-11-10",
      "value": 274.44380126953126
    },
    {
      "time": "2025-11-11",
      "value": 274.6972009277344
    },
    {
      "time": "2025-11-12",
      "value": 274.88880126953126
    },
    {
      "time": "2025-11-13",
      "value": 275.0486016845703
    },
    {
      "time": "2025-11-14",
      "value": 275.29000183105467
    },
    {
      "time": "2025-11-17",
      "value": 275.4906018066406
    },
    {
      "time": "2025-11-18",
      "value": 275.75660217285156
    },
    {
      "time": "2025-11-19",
      "value": 276.0194024658203
    },
    {
      "time": "2025-11-20",
      "value": 276.187802734375
    },
    {
      "time": "2025-11-21",
      "value": 276.41060302734377
    },
    {
      "time": "2025-11-24",
      "value": 276.7014031982422
    },
    {
      "time": "2025-11-25",
      "value": 277.1364031982422
    },
    {
      "time": "2025-11-26",
      "value": 277.52620300292966
    },
    {
      "time": "2025-11-28",
      "value": 277.8254028320313
    },
    {
      "time": "2025-12-01",
      "value": 278.09540283203125
    },
    {
      "time": "2025-12-02",
      "value": 278.3436029052734
    },
    {
      "time": "2025-12-03",
      "value": 278.50380249023436
    },
    {
      "time": "2025-12-04",
      "value": 278.6276025390625
    },
    {
      "time": "2025-12-05",
      "value": 278.76100280761716
    },
    {
      "time": "2025-12-08",
      "value": 278.80320251464843
    },
    {
      "time": "2025-12-09",
      "value": 278.8564025878906
    },
    {
      "time": "2025-12-10",
      "value": 278.83900268554686
    },
    {
      "time": "2025-12-11",
      "value": 278.9518029785156
    },
    {
      "time": "2025-12-12",
      "value": 279.05720275878906
    },
    {
      "time": "2025-12-15",
      "value": 279.177802734375
    },
    {
      "time": "2025-12-16",
      "value": 279.3154022216797
    },
    {
      "time": "2025-12-17",
      "value": 279.44140197753904
    },
    {
      "time": "2025-12-18",
      "value": 279.65920166015627
    },
    {
      "time": "2025-12-19",
      "value": 280.02940185546873
    },
    {
      "time": "2025-12-22",
      "value": 280.4598022460938
    },
    {
      "time": "2025-12-23",
      "value": 280.9014019775391
    },
    {
      "time": "2025-12-24",
      "value": 281.2654016113281
    },
    {
      "time": "2025-12-26",
      "value": 281.71880126953124
    },
    {
      "time": "2025-12-29",
      "value": 282.3260009765625
    },
    {
      "time": "2025-12-30",
      "value": 282.93340087890624
    },
    {
      "time": "2025-12-31",
      "value": 283.42960083007813
    },
    {
      "time": "2026-01-02",
      "value": 283.7466009521484
    },
    {
      "time": "2026-01-05",
      "value": 284.13200134277344
    },
    {
      "time": "2026-01-06",
      "value": 284.45380126953125
    },
    {
      "time": "2026-01-07",
      "value": 284.7198010253906
    },
    {
      "time": "2026-01-08",
      "value": 284.9966009521484
    },
    {
      "time": "2026-01-09",
      "value": 285.27320068359376
    },
    {
      "time": "2026-01-12",
      "value": 285.52480041503907
    },
    {
      "time": "2026-01-13",
      "value": 285.5286004638672
    },
    {
      "time": "2026-01-14",
      "value": 285.61100036621093
    },
    {
      "time": "2026-01-15",
      "value": 285.6846002197266
    },
    {
      "time": "2026-01-16",
      "value": 285.5274005126953
    },
    {
      "time": "2026-01-20",
      "value": 285.38660034179685
    },
    {
      "time": "2026-01-21",
      "value": 285.31440002441406
    },
    {
      "time": "2026-01-22",
      "value": 285.28780029296877
    },
    {
      "time": "2026-01-23",
      "value": 285.19440002441405
    },
    {
      "time": "2026-01-26",
      "value": 285.1082000732422
    },
    {
      "time": "2026-01-27",
      "value": 285.01099975585936
    },
    {
      "time": "2026-01-28",
      "value": 284.9033996582031
    },
    {
      "time": "2026-01-29",
      "value": 284.8433996582031
    },
    {
      "time": "2026-01-30",
      "value": 284.8433996582031
    },
    {
      "time": "2026-02-02",
      "value": 284.8189996337891
    },
    {
      "time": "2026-02-03",
      "value": 284.87419982910154
    },
    {
      "time": "2026-02-04",
      "value": 285.0215997314453
    },
    {
      "time": "2026-02-05",
      "value": 285.2263995361328
    },
    {
      "time": "2026-02-06",
      "value": 285.4393994140625
    },
    {
      "time": "2026-02-09",
      "value": 285.42179931640624
    },
    {
      "time": "2026-02-10",
      "value": 285.50359924316405
    },
    {
      "time": "2026-02-11",
      "value": 285.62699951171874
    },
    {
      "time": "2026-02-12",
      "value": 285.7655993652344
    },
    {
      "time": "2026-02-13",
      "value": 285.8793994140625
    },
    {
      "time": "2026-02-17",
      "value": 286.1785998535156
    },
    {
      "time": "2026-02-18",
      "value": 286.49079956054686
    },
    {
      "time": "2026-02-19",
      "value": 286.8709991455078
    },
    {
      "time": "2026-02-20",
      "value": 287.3721990966797
    },
    {
      "time": "2026-02-23",
      "value": 287.89679931640626
    },
    {
      "time": "2026-02-24",
      "value": 288.4383990478516
    },
    {
      "time": "2026-02-25",
      "value": 288.8759991455078
    },
    {
      "time": "2026-02-26",
      "value": 289.29459899902344
    },
    {
      "time": "2026-02-27",
      "value": 289.65559936523437
    },
    {
      "time": "2026-03-02",
      "value": 290.0767999267578
    },
    {
      "time": "2026-03-03",
      "value": 290.4708001708984
    },
    {
      "time": "2026-03-04",
      "value": 290.83840026855466
    },
    {
      "time": "2026-03-05",
      "value": 291.11280029296876
    },
    {
      "time": "2026-03-06",
      "value": 291.40619995117186
    },
    {
      "time": "2026-03-09",
      "value": 291.62080017089846
    },
    {
      "time": "2026-03-10",
      "value": 291.79280029296876
    },
    {
      "time": "2026-03-11",
      "value": 291.9384002685547
    },
    {
      "time": "2026-03-12",
      "value": 292.14000061035154
    },
    {
      "time": "2026-03-13",
      "value": 292.34220031738283
    },
    {
      "time": "2026-03-16",
      "value": 292.6338006591797
    },
    {
      "time": "2026-03-17",
      "value": 293.05660034179687
    },
    {
      "time": "2026-03-18",
      "value": 293.28640014648437
    },
    {
      "time": "2026-03-19",
      "value": 293.51940002441404
    },
    {
      "time": "2026-03-20",
      "value": 293.78760009765625
    },
    {
      "time": "2026-03-23",
      "value": 294.01440002441404
    },
    {
      "time": "2026-03-24",
      "value": 294.235400390625
    },
    {
      "time": "2026-03-25",
      "value": 294.4374005126953
    },
    {
      "time": "2026-03-26",
      "value": 294.83600036621095
    },
    {
      "time": "2026-03-27",
      "value": 295.0866003417969
    },
    {
      "time": "2026-03-30",
      "value": 295.49620056152344
    },
    {
      "time": "2026-03-31",
      "value": 295.9414001464844
    },
    {
      "time": "2026-04-01",
      "value": 296.35980041503905
    },
    {
      "time": "2026-04-02",
      "value": 296.7866003417969
    },
    {
      "time": "2026-04-06",
      "value": 297.1279998779297
    },
    {
      "time": "2026-04-07",
      "value": 297.474599609375
    },
    {
      "time": "2026-04-08",
      "value": 297.87219970703126
    },
    {
      "time": "2026-04-09",
      "value": 298.3114001464844
    },
    {
      "time": "2026-04-10",
      "value": 298.6158001708984
    },
    {
      "time": "2026-04-13",
      "value": 298.95619995117187
    },
    {
      "time": "2026-04-14",
      "value": 299.2577996826172
    },
    {
      "time": "2026-04-15",
      "value": 299.53179931640625
    },
    {
      "time": "2026-04-16",
      "value": 299.7439990234375
    },
    {
      "time": "2026-04-17",
      "value": 299.8557989501953
    },
    {
      "time": "2026-04-20",
      "value": 299.86519897460937
    },
    {
      "time": "2026-04-21",
      "value": 299.8637994384766
    },
    {
      "time": "2026-04-22",
      "value": 300.04099914550784
    },
    {
      "time": "2026-04-23",
      "value": 300.21539916992185
    },
    {
      "time": "2026-04-24",
      "value": 300.2893994140625
    },
    {
      "time": "2026-04-27",
      "value": 300.41559936523436
    },
    {
      "time": "2026-04-28",
      "value": 300.73179931640624
    },
    {
      "time": "2026-04-29",
      "value": 300.79219909667967
    },
    {
      "time": "2026-04-30",
      "value": 300.92579956054686
    },
    {
      "time": "2026-05-01",
      "value": 301.02219970703123
    },
    {
      "time": "2026-05-04",
      "value": 300.9541998291016
    },
    {
      "time": "2026-05-05",
      "value": 300.87339965820314
    },
    {
      "time": "2026-05-06",
      "value": 300.7965997314453
    },
    {
      "time": "2026-05-07",
      "value": 300.6801995849609
    },
    {
      "time": "2026-05-08",
      "value": 300.51619995117187
    },
    {
      "time": "2026-05-11",
      "value": 300.2859997558594
    },
    {
      "time": "2026-05-12",
      "value": 300.03779968261716
    },
    {
      "time": "2026-05-13",
      "value": 299.71879943847654
    },
    {
      "time": "2026-05-14",
      "value": 299.4439996337891
    },
    {
      "time": "2026-05-15",
      "value": 299.3063995361328
    },
    {
      "time": "2026-05-18",
      "value": 299.29999938964846
    },
    {
      "time": "2026-05-19",
      "value": 299.34659912109373
    },
    {
      "time": "2026-05-20",
      "value": 299.4369989013672
    },
    {
      "time": "2026-05-21",
      "value": 299.5935992431641
    },
    {
      "time": "2026-05-22",
      "value": 299.68259887695314
    },
    {
      "time": "2026-05-26",
      "value": 299.72959899902344
    },
    {
      "time": "2026-05-27",
      "value": 299.63559875488284
    },
    {
      "time": "2026-05-28",
      "value": 299.3951989746094
    },
    {
      "time": "2026-05-29",
      "value": 299.2479992675781
    },
    {
      "time": "2026-06-01",
      "value": 299.0897991943359
    },
    {
      "time": "2026-06-02",
      "value": 298.99499877929685
    },
    {
      "time": "2026-06-03",
      "value": 298.88359924316404
    },
    {
      "time": "2026-06-04",
      "value": 298.8919989013672
    },
    {
      "time": "2026-06-05",
      "value": 299.1451989746094
    },
    {
      "time": "2026-06-08",
      "value": 299.2571990966797
    },
    {
      "time": "2026-06-09",
      "value": 299.5567993164062
    },
    {
      "time": "2026-06-10",
      "value": 299.7875988769531
    },
    {
      "time": "2026-06-11",
      "value": 300.03199890136716
    },
    {
      "time": "2026-06-12",
      "value": 300.3105987548828
    },
    {
      "time": "2026-06-15",
      "value": 300.56019897460936
    },
    {
      "time": "2026-06-16",
      "value": 300.7993994140625
    },
    {
      "time": "2026-06-17",
      "value": 301.0197998046875
    },
    {
      "time": "2026-06-18",
      "value": 301.1441998291016
    },
    {
      "time": "2026-06-22",
      "value": 301.29179931640624
    },
    {
      "time": "2026-06-23",
      "value": 301.6857989501953
    },
    {
      "time": "2026-06-24",
      "value": 302.07439880371095
    },
    {
      "time": "2026-06-25",
      "value": 302.4483990478516
    },
    {
      "time": "2026-06-26",
      "value": 303.00919921875
    },
    {
      "time": "2026-06-29",
      "value": 303.6699993896484
    },
    {
      "time": "2026-06-30",
      "value": 304.25619934082033
    },
    {
      "time": "2026-07-01",
      "value": 304.9329992675781
    },
    {
      "time": "2026-07-02",
      "value": 305.7507989501953
    },
    {
      "time": "2026-07-06",
      "value": 306.5005993652344
    },
    {
      "time": "2026-07-07",
      "value": 307.2285998535156
    },
    {
      "time": "2026-07-08",
      "value": 307.9327996826172
    },
    {
      "time": "2026-07-09",
      "value": 308.60760009765625
    },
    {
      "time": "2026-07-10",
      "value": 309.1856005859375
    },
    {
      "time": "2026-07-13",
      "value": 309.97080078125
    },
    {
      "time": "2026-07-14",
      "value": 310.60460021972654
    },
    {
      "time": "2026-07-15",
      "value": 311.0940002441406
    },
    {
      "time": "2026-07-16",
      "value": 311.8198004150391
    },
    {
      "time": "2026-07-17",
      "value": 313.17240051269533
    },
    {
      "time": "2026-07-20",
      "value": 314.5106005859375
    },
    {
      "time": "2026-07-21",
      "value": 315.9244006347656
    },
    {
      "time": "2026-07-22",
      "value": 317.4052001953125
    },
    {
      "time": "2026-07-23",
      "value": 318.99
    },
    {
      "time": "2026-07-24",
      "value": 320.77
    }
  ],
  "analysis": null
}