{
  "ok": true,
  "cached": false,
  "ticker": "UNP",
  "price": 307.32,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Julie Johnson",
      "slug": "julie-johnson",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2025-12-18",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Union Pacific's CN Agreement Strengthens Deal Case After Strong Q2, RBC Says",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/union-pacific-apos-cn-agreement-171045967.html",
      "published": "2026-07-24"
    },
    {
      "title": "Baird Adjusts Union Pacific Price Target to $344 From $311",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/baird-adjusts-union-pacific-price-162900968.html",
      "published": "2026-07-24"
    },
    {
      "title": "Union Pacific Wins CN Support for Norfolk Southern Deal With New Rail Access Agreement",
      "publisher": "Sourcing Journal",
      "link": "https://finance.yahoo.com/m/0cef39c3-f0af-37fe-8b2b-30ecf3cea077/union-pacific-wins-cn-support.html",
      "published": "2026-07-24"
    },
    {
      "title": "Canadian National Railway Q2 Earnings Call Highlights",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/m/2fe1312b-590f-350f-bd1d-13276a8146a0/canadian-national-railway-q2.html",
      "published": "2026-07-24"
    },
    {
      "title": "BNSF: New UP-CN deal ‘undermines’ case for merger",
      "publisher": "FreightWaves",
      "link": "https://finance.yahoo.com/economy/policy/articles/bnsf-cn-deal-undermines-case-133359833.html",
      "published": "2026-07-24"
    },
    {
      "title": "UBS Adjusts Price Target on Union Pacific to $310 From $286, Maintains Neutral Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ubs-adjusts-price-target-union-132502004.html",
      "published": "2026-07-24"
    },
    {
      "title": "Company News for July 24, 2026",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/company-news-july-24-2026-132300847.html",
      "published": "2026-07-24"
    },
    {
      "title": "RBC Raises Price Target on Union Pacific to $339 From $289, Keeps Outperform Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/rbc-raises-price-target-union-114624274.html",
      "published": "2026-07-24"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 223.0800018310547,
      "high": 226.27999877929688,
      "low": 221.1699981689453,
      "close": 224.74000549316406,
      "volume": 8254700
    },
    {
      "time": "2025-07-28",
      "open": 225.22000122070312,
      "high": 230.97000122070312,
      "low": 224.82000732421875,
      "close": 229.24000549316406,
      "volume": 6858400
    },
    {
      "time": "2025-07-29",
      "open": 226.38999938964844,
      "high": 230.3800048828125,
      "low": 219.1300048828125,
      "close": 223.77000427246094,
      "volume": 19091000
    },
    {
      "time": "2025-07-30",
      "open": 225.85000610351562,
      "high": 226.57000732421875,
      "low": 222.50999450683594,
      "close": 225.27999877929688,
      "volume": 8361200
    },
    {
      "time": "2025-07-31",
      "open": 222.47999572753906,
      "high": 223.77999877929688,
      "low": 220.8000030517578,
      "close": 221.97000122070312,
      "volume": 5546800
    },
    {
      "time": "2025-08-01",
      "open": 220.5500030517578,
      "high": 220.8300018310547,
      "low": 218.6300048828125,
      "close": 219.39999389648438,
      "volume": 4637300
    },
    {
      "time": "2025-08-04",
      "open": 219.8699951171875,
      "high": 223.39999389648438,
      "low": 219.6300048828125,
      "close": 222.05999755859375,
      "volume": 4181100
    },
    {
      "time": "2025-08-05",
      "open": 222.72999572753906,
      "high": 223.39999389648438,
      "low": 221.58999633789062,
      "close": 222.97000122070312,
      "volume": 2430000
    },
    {
      "time": "2025-08-06",
      "open": 223.8699951171875,
      "high": 226.2899932861328,
      "low": 222.4199981689453,
      "close": 225.4600067138672,
      "volume": 3135700
    },
    {
      "time": "2025-08-07",
      "open": 227.1699981689453,
      "high": 228.41000366210938,
      "low": 222.10000610351562,
      "close": 222.66000366210938,
      "volume": 3113700
    },
    {
      "time": "2025-08-08",
      "open": 222.8800048828125,
      "high": 224.4600067138672,
      "low": 222.11000061035156,
      "close": 222.24000549316406,
      "volume": 2345500
    },
    {
      "time": "2025-08-11",
      "open": 222.6999969482422,
      "high": 223.77000427246094,
      "low": 218.69000244140625,
      "close": 219.64999389648438,
      "volume": 4419600
    },
    {
      "time": "2025-08-12",
      "open": 220.30999755859375,
      "high": 221.2100067138672,
      "low": 218.17999267578125,
      "close": 218.8000030517578,
      "volume": 3224200
    },
    {
      "time": "2025-08-13",
      "open": 219.44000244140625,
      "high": 223.5,
      "low": 218.52000427246094,
      "close": 223.17999267578125,
      "volume": 3096800
    },
    {
      "time": "2025-08-14",
      "open": 222.1699981689453,
      "high": 222.38999938964844,
      "low": 219.3000030517578,
      "close": 221.52000427246094,
      "volume": 6245600
    },
    {
      "time": "2025-08-15",
      "open": 223.27000427246094,
      "high": 223.66000366210938,
      "low": 220.41000366210938,
      "close": 220.77999877929688,
      "volume": 3739200
    },
    {
      "time": "2025-08-18",
      "open": 220.6999969482422,
      "high": 221.38999938964844,
      "low": 218.91000366210938,
      "close": 220.0800018310547,
      "volume": 3188400
    },
    {
      "time": "2025-08-19",
      "open": 220.9199981689453,
      "high": 225.02000427246094,
      "low": 220.05999755859375,
      "close": 223.77000427246094,
      "volume": 4899200
    },
    {
      "time": "2025-08-20",
      "open": 225,
      "high": 226.8800048828125,
      "low": 224.44000244140625,
      "close": 225.67999267578125,
      "volume": 4521500
    },
    {
      "time": "2025-08-21",
      "open": 225.47999572753906,
      "high": 226.17999267578125,
      "low": 223.52999877929688,
      "close": 225.3000030517578,
      "volume": 3435500
    },
    {
      "time": "2025-08-22",
      "open": 226.69000244140625,
      "high": 231.32000732421875,
      "low": 222.17999267578125,
      "close": 227.85000610351562,
      "volume": 5317300
    },
    {
      "time": "2025-08-25",
      "open": 228.22999572753906,
      "high": 228.9499969482422,
      "low": 221.1300048828125,
      "close": 223.32000732421875,
      "volume": 5993000
    },
    {
      "time": "2025-08-26",
      "open": 222.55999755859375,
      "high": 222.99000549316406,
      "low": 220.36000061035156,
      "close": 222.74000549316406,
      "volume": 3758000
    },
    {
      "time": "2025-08-27",
      "open": 222.5,
      "high": 223,
      "low": 220.41000366210938,
      "close": 220.9499969482422,
      "volume": 3464900
    },
    {
      "time": "2025-08-28",
      "open": 224.27000427246094,
      "high": 224.86000061035156,
      "low": 220.83999633789062,
      "close": 222.35000610351562,
      "volume": 6299300
    },
    {
      "time": "2025-08-29",
      "open": 221.39999389648438,
      "high": 223.7100067138672,
      "low": 221.1999969482422,
      "close": 223.57000732421875,
      "volume": 5012800
    },
    {
      "time": "2025-09-02",
      "open": 222.2100067138672,
      "high": 222.77000427246094,
      "low": 219.33999633789062,
      "close": 221.99000549316406,
      "volume": 3955400
    },
    {
      "time": "2025-09-03",
      "open": 221.4199981689453,
      "high": 222.5,
      "low": 218.75,
      "close": 221.75999450683594,
      "volume": 5881000
    },
    {
      "time": "2025-09-04",
      "open": 222.66000366210938,
      "high": 223.47999572753906,
      "low": 220.50999450683594,
      "close": 223.05999755859375,
      "volume": 3601000
    },
    {
      "time": "2025-09-05",
      "open": 222.1699981689453,
      "high": 223.1699981689453,
      "low": 218.8699951171875,
      "close": 220.30999755859375,
      "volume": 4001800
    },
    {
      "time": "2025-09-08",
      "open": 219.32000732421875,
      "high": 220.10000610351562,
      "low": 216.27000427246094,
      "close": 217.25999450683594,
      "volume": 4131200
    },
    {
      "time": "2025-09-09",
      "open": 217.47999572753906,
      "high": 218.6300048828125,
      "low": 215.64999389648438,
      "close": 216.0500030517578,
      "volume": 3111200
    },
    {
      "time": "2025-09-10",
      "open": 215,
      "high": 216.07000732421875,
      "low": 210.83999633789062,
      "close": 215.19000244140625,
      "volume": 5004700
    },
    {
      "time": "2025-09-11",
      "open": 214.77000427246094,
      "high": 216.77999877929688,
      "low": 214.16000366210938,
      "close": 216.0399932861328,
      "volume": 4126700
    },
    {
      "time": "2025-09-12",
      "open": 215.17999267578125,
      "high": 216.27999877929688,
      "low": 213.88999938964844,
      "close": 214.91000366210938,
      "volume": 6207200
    },
    {
      "time": "2025-09-15",
      "open": 216.00999450683594,
      "high": 217.05999755859375,
      "low": 214.32000732421875,
      "close": 216.25,
      "volume": 4484400
    },
    {
      "time": "2025-09-16",
      "open": 218.44000244140625,
      "high": 219.02000427246094,
      "low": 215.44000244140625,
      "close": 216,
      "volume": 4425900
    },
    {
      "time": "2025-09-17",
      "open": 216.30999755859375,
      "high": 219.6699981689453,
      "low": 216.1300048828125,
      "close": 217.1699981689453,
      "volume": 4797500
    },
    {
      "time": "2025-09-18",
      "open": 217.47999572753906,
      "high": 220.5500030517578,
      "low": 216.77999877929688,
      "close": 220.36000061035156,
      "volume": 4349300
    },
    {
      "time": "2025-09-19",
      "open": 221.66000366210938,
      "high": 221.66000366210938,
      "low": 219.22000122070312,
      "close": 220.61000061035156,
      "volume": 8632100
    },
    {
      "time": "2025-09-22",
      "open": 220.64999389648438,
      "high": 229,
      "low": 219.25,
      "close": 225.85000610351562,
      "volume": 8136000
    },
    {
      "time": "2025-09-23",
      "open": 225.85000610351562,
      "high": 229,
      "low": 225.4499969482422,
      "close": 227.97999572753906,
      "volume": 5183000
    },
    {
      "time": "2025-09-24",
      "open": 229.3300018310547,
      "high": 232.05999755859375,
      "low": 228.38999938964844,
      "close": 230.36000061035156,
      "volume": 5925900
    },
    {
      "time": "2025-09-25",
      "open": 231.0500030517578,
      "high": 232.5,
      "low": 230.47999572753906,
      "close": 232,
      "volume": 6034400
    },
    {
      "time": "2025-09-26",
      "open": 232.02000427246094,
      "high": 235.5,
      "low": 231.7899932861328,
      "close": 235.1999969482422,
      "volume": 4940900
    },
    {
      "time": "2025-09-29",
      "open": 235.75,
      "high": 237.36000061035156,
      "low": 235.08999633789062,
      "close": 236.17999267578125,
      "volume": 5097300
    },
    {
      "time": "2025-09-30",
      "open": 237,
      "high": 237,
      "low": 234.82000732421875,
      "close": 236.3699951171875,
      "volume": 3797500
    },
    {
      "time": "2025-10-01",
      "open": 235.9199981689453,
      "high": 237.25,
      "low": 234,
      "close": 234.74000549316406,
      "volume": 3950800
    },
    {
      "time": "2025-10-02",
      "open": 235.44000244140625,
      "high": 236.99000549316406,
      "low": 233.52000427246094,
      "close": 234.52000427246094,
      "volume": 3873400
    },
    {
      "time": "2025-10-03",
      "open": 234.86000061035156,
      "high": 237.74000549316406,
      "low": 234.52000427246094,
      "close": 236.8000030517578,
      "volume": 3176600
    },
    {
      "time": "2025-10-06",
      "open": 237,
      "high": 238.22999572753906,
      "low": 235.5,
      "close": 237.41000366210938,
      "volume": 3261100
    },
    {
      "time": "2025-10-07",
      "open": 237.77999877929688,
      "high": 238.22000122070312,
      "low": 231.25999450683594,
      "close": 231.86000061035156,
      "volume": 3024100
    },
    {
      "time": "2025-10-08",
      "open": 230.17999267578125,
      "high": 233.74000549316406,
      "low": 229.22000122070312,
      "close": 232.64999389648438,
      "volume": 3580300
    },
    {
      "time": "2025-10-09",
      "open": 232.74000549316406,
      "high": 233.47999572753906,
      "low": 230.1199951171875,
      "close": 231.5399932861328,
      "volume": 2331300
    },
    {
      "time": "2025-10-10",
      "open": 232.5500030517578,
      "high": 233.86000061035156,
      "low": 225.22000122070312,
      "close": 225.4499969482422,
      "volume": 2762700
    },
    {
      "time": "2025-10-13",
      "open": 226.72999572753906,
      "high": 227.41000366210938,
      "low": 224.82000732421875,
      "close": 225.85000610351562,
      "volume": 2079700
    },
    {
      "time": "2025-10-14",
      "open": 223.9199981689453,
      "high": 227.85000610351562,
      "low": 223.3300018310547,
      "close": 227.0800018310547,
      "volume": 2306200
    },
    {
      "time": "2025-10-15",
      "open": 227.13999938964844,
      "high": 228,
      "low": 224.58999633789062,
      "close": 225.72000122070312,
      "volume": 2483700
    },
    {
      "time": "2025-10-16",
      "open": 226.27000427246094,
      "high": 227.5,
      "low": 223.22000122070312,
      "close": 224.0399932861328,
      "volume": 2971200
    },
    {
      "time": "2025-10-17",
      "open": 225.11000061035156,
      "high": 228.6699981689453,
      "low": 224.82000732421875,
      "close": 226.0399932861328,
      "volume": 3237300
    },
    {
      "time": "2025-10-20",
      "open": 226.66000366210938,
      "high": 229.2100067138672,
      "low": 225.8000030517578,
      "close": 227.3000030517578,
      "volume": 2922100
    },
    {
      "time": "2025-10-21",
      "open": 226.2899932861328,
      "high": 228.14999389648438,
      "low": 225.4199981689453,
      "close": 226.5399932861328,
      "volume": 2727700
    },
    {
      "time": "2025-10-22",
      "open": 226.99000549316406,
      "high": 228.85000610351562,
      "low": 225.2100067138672,
      "close": 225.24000549316406,
      "volume": 3756800
    },
    {
      "time": "2025-10-23",
      "open": 223.27999877929688,
      "high": 225.94000244140625,
      "low": 219.10000610351562,
      "close": 220.0399932861328,
      "volume": 5148500
    },
    {
      "time": "2025-10-24",
      "open": 220.50999450683594,
      "high": 221.27000427246094,
      "low": 216,
      "close": 216.61000061035156,
      "volume": 4128600
    },
    {
      "time": "2025-10-27",
      "open": 218.1999969482422,
      "high": 218.92999267578125,
      "low": 216.39999389648438,
      "close": 218.22999572753906,
      "volume": 4692000
    },
    {
      "time": "2025-10-28",
      "open": 218.36000061035156,
      "high": 220.91000366210938,
      "low": 217.55999755859375,
      "close": 217.58999633789062,
      "volume": 2782500
    },
    {
      "time": "2025-10-29",
      "open": 216.63999938964844,
      "high": 218.16000366210938,
      "low": 215.52999877929688,
      "close": 216.3699951171875,
      "volume": 3587900
    },
    {
      "time": "2025-10-30",
      "open": 216.0500030517578,
      "high": 220.3000030517578,
      "low": 215.6999969482422,
      "close": 218.8300018310547,
      "volume": 2806900
    },
    {
      "time": "2025-10-31",
      "open": 217.5,
      "high": 220.99000549316406,
      "low": 216.33999633789062,
      "close": 220.3699951171875,
      "volume": 2586300
    },
    {
      "time": "2025-11-03",
      "open": 219.94000244140625,
      "high": 221,
      "low": 218.02999877929688,
      "close": 218.82000732421875,
      "volume": 3552700
    },
    {
      "time": "2025-11-04",
      "open": 218.61000061035156,
      "high": 221.1300048828125,
      "low": 217.4600067138672,
      "close": 220.91000366210938,
      "volume": 2737800
    },
    {
      "time": "2025-11-05",
      "open": 219.75,
      "high": 221.33999633789062,
      "low": 217.27999877929688,
      "close": 217.3800048828125,
      "volume": 2707600
    },
    {
      "time": "2025-11-06",
      "open": 216.92999267578125,
      "high": 218.55999755859375,
      "low": 216.32000732421875,
      "close": 217.99000549316406,
      "volume": 3429800
    },
    {
      "time": "2025-11-07",
      "open": 219.22000122070312,
      "high": 221.67999267578125,
      "low": 218.1999969482422,
      "close": 221.47999572753906,
      "volume": 3735400
    },
    {
      "time": "2025-11-10",
      "open": 221.05999755859375,
      "high": 224.63999938964844,
      "low": 220.74000549316406,
      "close": 223.8800048828125,
      "volume": 4095300
    },
    {
      "time": "2025-11-11",
      "open": 224.5,
      "high": 224.89999389648438,
      "low": 223.44000244140625,
      "close": 224.8000030517578,
      "volume": 2698000
    },
    {
      "time": "2025-11-12",
      "open": 224.8000030517578,
      "high": 227.05999755859375,
      "low": 223.50999450683594,
      "close": 223.5500030517578,
      "volume": 1945700
    },
    {
      "time": "2025-11-13",
      "open": 222.38999938964844,
      "high": 223.6199951171875,
      "low": 220.9499969482422,
      "close": 221.47999572753906,
      "volume": 2682200
    },
    {
      "time": "2025-11-14",
      "open": 221.72000122070312,
      "high": 224.22999572753906,
      "low": 220.4199981689453,
      "close": 223.02000427246094,
      "volume": 2886400
    },
    {
      "time": "2025-11-17",
      "open": 222.85000610351562,
      "high": 223.69000244140625,
      "low": 220.8699951171875,
      "close": 221,
      "volume": 2921100
    },
    {
      "time": "2025-11-18",
      "open": 221.7100067138672,
      "high": 221.97000122070312,
      "low": 219.88999938964844,
      "close": 220.82000732421875,
      "volume": 3863100
    },
    {
      "time": "2025-11-19",
      "open": 221.30999755859375,
      "high": 221.99000549316406,
      "low": 219.97000122070312,
      "close": 221.1699981689453,
      "volume": 3396500
    },
    {
      "time": "2025-11-20",
      "open": 221.55999755859375,
      "high": 223.47999572753906,
      "low": 220.4499969482422,
      "close": 221.2100067138672,
      "volume": 3955100
    },
    {
      "time": "2025-11-21",
      "open": 222.32000732421875,
      "high": 227.44000244140625,
      "low": 221.69000244140625,
      "close": 226.22000122070312,
      "volume": 3595600
    },
    {
      "time": "2025-11-24",
      "open": 226.58999633789062,
      "high": 226.58999633789062,
      "low": 222.5,
      "close": 224.5,
      "volume": 4483200
    },
    {
      "time": "2025-11-25",
      "open": 225.74000549316406,
      "high": 229.4499969482422,
      "low": 225.25999450683594,
      "close": 229.1300048828125,
      "volume": 2582500
    },
    {
      "time": "2025-11-26",
      "open": 229,
      "high": 231.8300018310547,
      "low": 228.42999267578125,
      "close": 230.66000366210938,
      "volume": 3233700
    },
    {
      "time": "2025-11-28",
      "open": 230.92999267578125,
      "high": 232.4600067138672,
      "low": 230.47000122070312,
      "close": 231.8300018310547,
      "volume": 1207600
    },
    {
      "time": "2025-12-01",
      "open": 231.4600067138672,
      "high": 234.1199951171875,
      "low": 231.13999938964844,
      "close": 231.36000061035156,
      "volume": 3463000
    },
    {
      "time": "2025-12-02",
      "open": 231.58999633789062,
      "high": 233.80999755859375,
      "low": 229.3699951171875,
      "close": 232.24000549316406,
      "volume": 5190100
    },
    {
      "time": "2025-12-03",
      "open": 232.77999877929688,
      "high": 235.86000061035156,
      "low": 232.33999633789062,
      "close": 235.22999572753906,
      "volume": 3576500
    },
    {
      "time": "2025-12-04",
      "open": 235.72000122070312,
      "high": 237.72000122070312,
      "low": 234.32000732421875,
      "close": 237.2899932861328,
      "volume": 3162200
    },
    {
      "time": "2025-12-05",
      "open": 235.75999450683594,
      "high": 237.07000732421875,
      "low": 234.97999572753906,
      "close": 235.30999755859375,
      "volume": 2494700
    },
    {
      "time": "2025-12-08",
      "open": 234.77000427246094,
      "high": 237.36000061035156,
      "low": 234.1300048828125,
      "close": 235.44000244140625,
      "volume": 2461800
    },
    {
      "time": "2025-12-09",
      "open": 234.16000366210938,
      "high": 234.77000427246094,
      "low": 231.5,
      "close": 231.55999755859375,
      "volume": 3785200
    },
    {
      "time": "2025-12-10",
      "open": 232.00999450683594,
      "high": 236.77000427246094,
      "low": 231.85000610351562,
      "close": 235.4600067138672,
      "volume": 4938300
    },
    {
      "time": "2025-12-11",
      "open": 233.8000030517578,
      "high": 236.1999969482422,
      "low": 232.72999572753906,
      "close": 236.1199951171875,
      "volume": 2888600
    },
    {
      "time": "2025-12-12",
      "open": 235.80999755859375,
      "high": 239.99000549316406,
      "low": 235.22999572753906,
      "close": 239.9499969482422,
      "volume": 2928000
    },
    {
      "time": "2025-12-15",
      "open": 240,
      "high": 241.1699981689453,
      "low": 238.13999938964844,
      "close": 240.47000122070312,
      "volume": 3289100
    },
    {
      "time": "2025-12-16",
      "open": 241.52000427246094,
      "high": 241.52000427246094,
      "low": 235.16000366210938,
      "close": 235.8800048828125,
      "volume": 2755700
    },
    {
      "time": "2025-12-17",
      "open": 235.2899932861328,
      "high": 237.94000244140625,
      "low": 234.52999877929688,
      "close": 236.74000549316406,
      "volume": 2530100
    },
    {
      "time": "2025-12-18",
      "open": 236.8000030517578,
      "high": 238.00999450683594,
      "low": 234.0800018310547,
      "close": 234.4199981689453,
      "volume": 3053400
    },
    {
      "time": "2025-12-19",
      "open": 234.4199981689453,
      "high": 235.5,
      "low": 232.0399932861328,
      "close": 234.22999572753906,
      "volume": 4721900
    },
    {
      "time": "2025-12-22",
      "open": 234.74000549316406,
      "high": 235.22000122070312,
      "low": 232.50999450683594,
      "close": 234.61000061035156,
      "volume": 2095600
    },
    {
      "time": "2025-12-23",
      "open": 234.67999267578125,
      "high": 235.22999572753906,
      "low": 233.25,
      "close": 234.14999389648438,
      "volume": 1980700
    },
    {
      "time": "2025-12-24",
      "open": 233.82000732421875,
      "high": 235.47000122070312,
      "low": 233.82000732421875,
      "close": 235.0500030517578,
      "volume": 921900
    },
    {
      "time": "2025-12-26",
      "open": 234.66000366210938,
      "high": 234.94000244140625,
      "low": 232.72999572753906,
      "close": 233.44000244140625,
      "volume": 902500
    },
    {
      "time": "2025-12-29",
      "open": 233.44000244140625,
      "high": 234.66000366210938,
      "low": 233.08999633789062,
      "close": 234.52999877929688,
      "volume": 1554100
    },
    {
      "time": "2025-12-30",
      "open": 233.97999572753906,
      "high": 234.6300048828125,
      "low": 232.9199981689453,
      "close": 233.05999755859375,
      "volume": 1884300
    },
    {
      "time": "2025-12-31",
      "open": 233.13999938964844,
      "high": 233.49000549316406,
      "low": 231.1699981689453,
      "close": 231.32000732421875,
      "volume": 1768600
    },
    {
      "time": "2026-01-02",
      "open": 231.35000610351562,
      "high": 232.72000122070312,
      "low": 229.63999938964844,
      "close": 231.91000366210938,
      "volume": 2569900
    },
    {
      "time": "2026-01-05",
      "open": 231.02000427246094,
      "high": 234.44000244140625,
      "low": 230.05999755859375,
      "close": 231.97000122070312,
      "volume": 2560800
    },
    {
      "time": "2026-01-06",
      "open": 231.49000549316406,
      "high": 234.27999877929688,
      "low": 231.1999969482422,
      "close": 233.6199951171875,
      "volume": 2240400
    },
    {
      "time": "2026-01-07",
      "open": 233.89999389648438,
      "high": 235.25,
      "low": 224.4600067138672,
      "close": 224.47999572753906,
      "volume": 4476700
    },
    {
      "time": "2026-01-08",
      "open": 224.49000549316406,
      "high": 230.97000122070312,
      "low": 224.32000732421875,
      "close": 229.85000610351562,
      "volume": 2198200
    },
    {
      "time": "2026-01-09",
      "open": 230.61000061035156,
      "high": 231.4600067138672,
      "low": 226.86000061035156,
      "close": 228.44000244140625,
      "volume": 2620800
    },
    {
      "time": "2026-01-12",
      "open": 226.00999450683594,
      "high": 229.69000244140625,
      "low": 225,
      "close": 229.5,
      "volume": 3279400
    },
    {
      "time": "2026-01-13",
      "open": 230.24000549316406,
      "high": 230.75999450683594,
      "low": 227.80999755859375,
      "close": 229.2899932861328,
      "volume": 2249700
    },
    {
      "time": "2026-01-14",
      "open": 227.3300018310547,
      "high": 230.3800048828125,
      "low": 225.85000610351562,
      "close": 227.13999938964844,
      "volume": 3015200
    },
    {
      "time": "2026-01-15",
      "open": 227.77999877929688,
      "high": 230.75999450683594,
      "low": 227.00999450683594,
      "close": 230.50999450683594,
      "volume": 2426800
    },
    {
      "time": "2026-01-16",
      "open": 230.02999877929688,
      "high": 231.9199981689453,
      "low": 228.91000366210938,
      "close": 229.49000549316406,
      "volume": 3863400
    },
    {
      "time": "2026-01-20",
      "open": 224.6300048828125,
      "high": 228,
      "low": 219.97999572753906,
      "close": 221.69000244140625,
      "volume": 6026700
    },
    {
      "time": "2026-01-21",
      "open": 223.47000122070312,
      "high": 229.92999267578125,
      "low": 223.14999389648438,
      "close": 229.38999938964844,
      "volume": 3477800
    },
    {
      "time": "2026-01-22",
      "open": 229.47000122070312,
      "high": 232.85000610351562,
      "low": 229.2899932861328,
      "close": 231.3699951171875,
      "volume": 3785800
    },
    {
      "time": "2026-01-23",
      "open": 231.9199981689453,
      "high": 233.67999267578125,
      "low": 229.30999755859375,
      "close": 229.64999389648438,
      "volume": 3189000
    },
    {
      "time": "2026-01-26",
      "open": 229.85000610351562,
      "high": 232.27999877929688,
      "low": 229.38999938964844,
      "close": 230.88999938964844,
      "volume": 4165200
    },
    {
      "time": "2026-01-27",
      "open": 235,
      "high": 236.8800048828125,
      "low": 229.1699981689453,
      "close": 232.5500030517578,
      "volume": 5212400
    },
    {
      "time": "2026-01-28",
      "open": 231.75,
      "high": 234.3300018310547,
      "low": 227.6300048828125,
      "close": 227.7100067138672,
      "volume": 4248100
    },
    {
      "time": "2026-01-29",
      "open": 229.86000061035156,
      "high": 233.77000427246094,
      "low": 227.89999389648438,
      "close": 233.5800018310547,
      "volume": 3539900
    },
    {
      "time": "2026-01-30",
      "open": 232.47000122070312,
      "high": 235.3699951171875,
      "low": 230.64999389648438,
      "close": 235.10000610351562,
      "volume": 3841100
    },
    {
      "time": "2026-02-02",
      "open": 234.88999938964844,
      "high": 235.74000549316406,
      "low": 230.72999572753906,
      "close": 235.22999572753906,
      "volume": 5532400
    },
    {
      "time": "2026-02-03",
      "open": 234.80999755859375,
      "high": 242.24000549316406,
      "low": 234,
      "close": 241.49000549316406,
      "volume": 4636700
    },
    {
      "time": "2026-02-04",
      "open": 242.5399932861328,
      "high": 251.66000366210938,
      "low": 242.5399932861328,
      "close": 249.75999450683594,
      "volume": 5382000
    },
    {
      "time": "2026-02-05",
      "open": 250.6699981689453,
      "high": 252.1300048828125,
      "low": 248.50999450683594,
      "close": 251.4499969482422,
      "volume": 4418600
    },
    {
      "time": "2026-02-06",
      "open": 251.88999938964844,
      "high": 253.2899932861328,
      "low": 249.83999633789062,
      "close": 252.6199951171875,
      "volume": 4345000
    },
    {
      "time": "2026-02-09",
      "open": 251.7100067138672,
      "high": 254.94000244140625,
      "low": 249.07000732421875,
      "close": 254.33999633789062,
      "volume": 3412100
    },
    {
      "time": "2026-02-10",
      "open": 254.83999633789062,
      "high": 261.54998779296875,
      "low": 254.08999633789062,
      "close": 261.32000732421875,
      "volume": 4828100
    },
    {
      "time": "2026-02-11",
      "open": 262.2900085449219,
      "high": 263.9200134277344,
      "low": 260.80999755859375,
      "close": 262.80999755859375,
      "volume": 4634600
    },
    {
      "time": "2026-02-12",
      "open": 264.44000244140625,
      "high": 265.3699951171875,
      "low": 259.6499938964844,
      "close": 261.7699890136719,
      "volume": 5965900
    },
    {
      "time": "2026-02-13",
      "open": 260.8500061035156,
      "high": 263.0400085449219,
      "low": 258.1600036621094,
      "close": 260.67999267578125,
      "volume": 3976700
    },
    {
      "time": "2026-02-17",
      "open": 260.989990234375,
      "high": 264.1600036621094,
      "low": 260.489990234375,
      "close": 262.79998779296875,
      "volume": 3257800
    },
    {
      "time": "2026-02-18",
      "open": 261.1499938964844,
      "high": 265.07000732421875,
      "low": 260.57000732421875,
      "close": 265,
      "volume": 3266200
    },
    {
      "time": "2026-02-19",
      "open": 265.25,
      "high": 265.6400146484375,
      "low": 262.1099853515625,
      "close": 262.9700012207031,
      "volume": 3243200
    },
    {
      "time": "2026-02-20",
      "open": 262.69000244140625,
      "high": 267.1700134277344,
      "low": 261.5299987792969,
      "close": 266.1000061035156,
      "volume": 3374900
    },
    {
      "time": "2026-02-23",
      "open": 266.1600036621094,
      "high": 267.80999755859375,
      "low": 262.6000061035156,
      "close": 263.760009765625,
      "volume": 2758900
    },
    {
      "time": "2026-02-24",
      "open": 263.7900085449219,
      "high": 267.25,
      "low": 263.7900085449219,
      "close": 266.6600036621094,
      "volume": 2385400
    },
    {
      "time": "2026-02-25",
      "open": 266.8500061035156,
      "high": 267.8800048828125,
      "low": 261.5199890136719,
      "close": 264.25,
      "volume": 3540000
    },
    {
      "time": "2026-02-26",
      "open": 264.95001220703125,
      "high": 266.6000061035156,
      "low": 263.8299865722656,
      "close": 265.45001220703125,
      "volume": 3821900
    },
    {
      "time": "2026-02-27",
      "open": 262.7900085449219,
      "high": 266.3800048828125,
      "low": 261.5400085449219,
      "close": 264.9800109863281,
      "volume": 3819800
    },
    {
      "time": "2026-03-02",
      "open": 264.9800109863281,
      "high": 268.1400146484375,
      "low": 262.3299865722656,
      "close": 266.9700012207031,
      "volume": 2687500
    },
    {
      "time": "2026-03-03",
      "open": 263.54998779296875,
      "high": 265.9200134277344,
      "low": 258.5799865722656,
      "close": 265.8399963378906,
      "volume": 3146100
    },
    {
      "time": "2026-03-04",
      "open": 266.2200012207031,
      "high": 266.9800109863281,
      "low": 262.2699890136719,
      "close": 266.70001220703125,
      "volume": 2327600
    },
    {
      "time": "2026-03-05",
      "open": 265.0899963378906,
      "high": 266.8900146484375,
      "low": 259.3299865722656,
      "close": 260.20001220703125,
      "volume": 3137600
    },
    {
      "time": "2026-03-06",
      "open": 259.8999938964844,
      "high": 259.8999938964844,
      "low": 252,
      "close": 254.11000061035156,
      "volume": 4099100
    },
    {
      "time": "2026-03-09",
      "open": 251.25,
      "high": 254.67999267578125,
      "low": 247.64999389648438,
      "close": 253.61000061035156,
      "volume": 2863900
    },
    {
      "time": "2026-03-10",
      "open": 252.57000732421875,
      "high": 254.52000427246094,
      "low": 249.92999267578125,
      "close": 250.2100067138672,
      "volume": 2320000
    },
    {
      "time": "2026-03-11",
      "open": 250.2100067138672,
      "high": 251.30999755859375,
      "low": 246.5500030517578,
      "close": 251.11000061035156,
      "volume": 2228300
    },
    {
      "time": "2026-03-12",
      "open": 248.25999450683594,
      "high": 248.80999755859375,
      "low": 243.25,
      "close": 244.10000610351562,
      "volume": 3028500
    },
    {
      "time": "2026-03-13",
      "open": 245.66000366210938,
      "high": 246.14999389648438,
      "low": 240.58999633789062,
      "close": 242.44000244140625,
      "volume": 2785400
    },
    {
      "time": "2026-03-16",
      "open": 245.1699981689453,
      "high": 245.6199951171875,
      "low": 241.92999267578125,
      "close": 242.2100067138672,
      "volume": 2218000
    },
    {
      "time": "2026-03-17",
      "open": 245.2100067138672,
      "high": 245.75,
      "low": 240.2899932861328,
      "close": 242.32000732421875,
      "volume": 2465600
    },
    {
      "time": "2026-03-18",
      "open": 241.5800018310547,
      "high": 242.42999267578125,
      "low": 236.0399932861328,
      "close": 236.57000732421875,
      "volume": 2974200
    },
    {
      "time": "2026-03-19",
      "open": 236.22000122070312,
      "high": 236.3300018310547,
      "low": 231.72000122070312,
      "close": 234.17999267578125,
      "volume": 3514400
    },
    {
      "time": "2026-03-20",
      "open": 234.39999389648438,
      "high": 236.1300048828125,
      "low": 233.0399932861328,
      "close": 234.9199981689453,
      "volume": 5047600
    },
    {
      "time": "2026-03-23",
      "open": 239.27000427246094,
      "high": 240.97000122070312,
      "low": 237.60000610351562,
      "close": 238.3699951171875,
      "volume": 2434100
    },
    {
      "time": "2026-03-24",
      "open": 237.0399932861328,
      "high": 241.74000549316406,
      "low": 235.49000549316406,
      "close": 239.6699981689453,
      "volume": 2481600
    },
    {
      "time": "2026-03-25",
      "open": 241.5399932861328,
      "high": 242.41000366210938,
      "low": 238.5800018310547,
      "close": 241.3300018310547,
      "volume": 2800600
    },
    {
      "time": "2026-03-26",
      "open": 239.35000610351562,
      "high": 241.58999633789062,
      "low": 238.27999877929688,
      "close": 239.19000244140625,
      "volume": 2225700
    },
    {
      "time": "2026-03-27",
      "open": 238.6199951171875,
      "high": 241.16000366210938,
      "low": 238.3000030517578,
      "close": 238.7899932861328,
      "volume": 2675000
    },
    {
      "time": "2026-03-30",
      "open": 241.64999389648438,
      "high": 242.4499969482422,
      "low": 238.86000061035156,
      "close": 239.22999572753906,
      "volume": 2770500
    },
    {
      "time": "2026-03-31",
      "open": 240.7899932861328,
      "high": 243.72999572753906,
      "low": 238.1300048828125,
      "close": 242.6199951171875,
      "volume": 4177200
    },
    {
      "time": "2026-04-01",
      "open": 243.1300048828125,
      "high": 246.1300048828125,
      "low": 242,
      "close": 243.1199951171875,
      "volume": 2444500
    },
    {
      "time": "2026-04-02",
      "open": 240.47999572753906,
      "high": 244.8300018310547,
      "low": 240,
      "close": 244.7100067138672,
      "volume": 2327900
    },
    {
      "time": "2026-04-06",
      "open": 243.42999267578125,
      "high": 245.8800048828125,
      "low": 242.60000610351562,
      "close": 245.5399932861328,
      "volume": 1450900
    },
    {
      "time": "2026-04-07",
      "open": 244.92999267578125,
      "high": 246.75,
      "low": 243.3300018310547,
      "close": 246.11000061035156,
      "volume": 2878900
    },
    {
      "time": "2026-04-08",
      "open": 250.49000549316406,
      "high": 252.6199951171875,
      "low": 247.02000427246094,
      "close": 249.11000061035156,
      "volume": 3297300
    },
    {
      "time": "2026-04-09",
      "open": 249.00999450683594,
      "high": 252.1300048828125,
      "low": 248.10000610351562,
      "close": 251.14999389648438,
      "volume": 2999100
    },
    {
      "time": "2026-04-10",
      "open": 251,
      "high": 252.22999572753906,
      "low": 249.27000427246094,
      "close": 250.50999450683594,
      "volume": 2431600
    },
    {
      "time": "2026-04-13",
      "open": 251,
      "high": 251.97999572753906,
      "low": 248.6699981689453,
      "close": 251.33999633789062,
      "volume": 1590900
    },
    {
      "time": "2026-04-14",
      "open": 251.10000610351562,
      "high": 252.72999572753906,
      "low": 249.05999755859375,
      "close": 252.0399932861328,
      "volume": 2264700
    },
    {
      "time": "2026-04-15",
      "open": 251.83999633789062,
      "high": 252.02000427246094,
      "low": 246.99000549316406,
      "close": 248.02999877929688,
      "volume": 2971200
    },
    {
      "time": "2026-04-16",
      "open": 247.4600067138672,
      "high": 251.3000030517578,
      "low": 246.8800048828125,
      "close": 251.07000732421875,
      "volume": 2639000
    },
    {
      "time": "2026-04-17",
      "open": 252.44000244140625,
      "high": 256.0899963378906,
      "low": 250.97999572753906,
      "close": 251.13999938964844,
      "volume": 4482800
    },
    {
      "time": "2026-04-20",
      "open": 251.38999938964844,
      "high": 253.5800018310547,
      "low": 248.82000732421875,
      "close": 252.17999267578125,
      "volume": 2637200
    },
    {
      "time": "2026-04-21",
      "open": 253.52000427246094,
      "high": 253.52000427246094,
      "low": 248.5,
      "close": 251.25,
      "volume": 3233000
    },
    {
      "time": "2026-04-22",
      "open": 253.24000549316406,
      "high": 254.75999450683594,
      "low": 248.91000366210938,
      "close": 249.39999389648438,
      "volume": 3844700
    },
    {
      "time": "2026-04-23",
      "open": 262.760009765625,
      "high": 271.260009765625,
      "low": 255,
      "close": 271.260009765625,
      "volume": 8477300
    },
    {
      "time": "2026-04-24",
      "open": 272.8800048828125,
      "high": 274.7900085449219,
      "low": 268.3999938964844,
      "close": 268.70001220703125,
      "volume": 3565700
    },
    {
      "time": "2026-04-27",
      "open": 269.45001220703125,
      "high": 270.82000732421875,
      "low": 265.760009765625,
      "close": 268.9100036621094,
      "volume": 2829300
    },
    {
      "time": "2026-04-28",
      "open": 271.42999267578125,
      "high": 271.5199890136719,
      "low": 266.9200134277344,
      "close": 267.739990234375,
      "volume": 2703900
    },
    {
      "time": "2026-04-29",
      "open": 266.82000732421875,
      "high": 267.79998779296875,
      "low": 263.1000061035156,
      "close": 264.7799987792969,
      "volume": 3243900
    },
    {
      "time": "2026-04-30",
      "open": 264.3399963378906,
      "high": 270.2300109863281,
      "low": 263.20001220703125,
      "close": 269.4800109863281,
      "volume": 3317000
    },
    {
      "time": "2026-05-01",
      "open": 269.760009765625,
      "high": 269.760009765625,
      "low": 265.9800109863281,
      "close": 266.32000732421875,
      "volume": 2069200
    },
    {
      "time": "2026-05-04",
      "open": 265.70001220703125,
      "high": 266.80999755859375,
      "low": 261.9599914550781,
      "close": 263.4100036621094,
      "volume": 2778000
    },
    {
      "time": "2026-05-05",
      "open": 264.3999938964844,
      "high": 265.05999755859375,
      "low": 261.94000244140625,
      "close": 264.010009765625,
      "volume": 1768000
    },
    {
      "time": "2026-05-06",
      "open": 265.44000244140625,
      "high": 270.2799987792969,
      "low": 265.1199951171875,
      "close": 268.2300109863281,
      "volume": 3019900
    },
    {
      "time": "2026-05-07",
      "open": 268.1499938964844,
      "high": 268.8299865722656,
      "low": 264.1000061035156,
      "close": 264.8900146484375,
      "volume": 2032500
    },
    {
      "time": "2026-05-08",
      "open": 264.1300048828125,
      "high": 266.20001220703125,
      "low": 262.9100036621094,
      "close": 264.6499938964844,
      "volume": 1787800
    },
    {
      "time": "2026-05-11",
      "open": 265.6300048828125,
      "high": 267,
      "low": 263.3399963378906,
      "close": 263.3500061035156,
      "volume": 1609700
    },
    {
      "time": "2026-05-12",
      "open": 264.45001220703125,
      "high": 266.9800109863281,
      "low": 261.0400085449219,
      "close": 265.6000061035156,
      "volume": 2542400
    },
    {
      "time": "2026-05-13",
      "open": 265.1700134277344,
      "high": 268.5899963378906,
      "low": 263.8399963378906,
      "close": 264.6499938964844,
      "volume": 1866400
    },
    {
      "time": "2026-05-14",
      "open": 265.3699951171875,
      "high": 269.42999267578125,
      "low": 263.67999267578125,
      "close": 269.3399963378906,
      "volume": 3947000
    },
    {
      "time": "2026-05-15",
      "open": 269,
      "high": 270.7200012207031,
      "low": 267.1199951171875,
      "close": 270.55999755859375,
      "volume": 3314100
    },
    {
      "time": "2026-05-18",
      "open": 271,
      "high": 276.3999938964844,
      "low": 269.57000732421875,
      "close": 275.1300048828125,
      "volume": 3197000
    },
    {
      "time": "2026-05-19",
      "open": 273.5,
      "high": 275.4800109863281,
      "low": 271.1700134277344,
      "close": 271.55999755859375,
      "volume": 2578700
    },
    {
      "time": "2026-05-20",
      "open": 269.9700012207031,
      "high": 274.6300048828125,
      "low": 264.69000244140625,
      "close": 265.79998779296875,
      "volume": 3795100
    },
    {
      "time": "2026-05-21",
      "open": 264.9800109863281,
      "high": 268.6400146484375,
      "low": 263.9200134277344,
      "close": 265.44000244140625,
      "volume": 2308800
    },
    {
      "time": "2026-05-22",
      "open": 265.8500061035156,
      "high": 268.3900146484375,
      "low": 264.44000244140625,
      "close": 265.8800048828125,
      "volume": 2597300
    },
    {
      "time": "2026-05-26",
      "open": 266.2200012207031,
      "high": 272.6600036621094,
      "low": 266.1499938964844,
      "close": 271.1000061035156,
      "volume": 3092300
    },
    {
      "time": "2026-05-27",
      "open": 272.57000732421875,
      "high": 279.70001220703125,
      "low": 272.57000732421875,
      "close": 279.3900146484375,
      "volume": 4045800
    },
    {
      "time": "2026-05-28",
      "open": 275.6600036621094,
      "high": 276.2900085449219,
      "low": 264.8399963378906,
      "close": 267,
      "volume": 6081800
    },
    {
      "time": "2026-05-29",
      "open": 264.2900085449219,
      "high": 269.010009765625,
      "low": 259.510009765625,
      "close": 262.6400146484375,
      "volume": 6342500
    },
    {
      "time": "2026-06-01",
      "open": 260.19000244140625,
      "high": 263.7900085449219,
      "low": 258.6600036621094,
      "close": 263.5,
      "volume": 2578700
    },
    {
      "time": "2026-06-02",
      "open": 263.5400085449219,
      "high": 266.239990234375,
      "low": 262.3699951171875,
      "close": 264.67999267578125,
      "volume": 2523500
    },
    {
      "time": "2026-06-03",
      "open": 263.9599914550781,
      "high": 267.2200012207031,
      "low": 262.1300048828125,
      "close": 262.1300048828125,
      "volume": 2876300
    },
    {
      "time": "2026-06-04",
      "open": 267.1199951171875,
      "high": 268.8299865722656,
      "low": 260.6199951171875,
      "close": 263.8999938964844,
      "volume": 2325200
    },
    {
      "time": "2026-06-05",
      "open": 264.489990234375,
      "high": 274.1300048828125,
      "low": 264.489990234375,
      "close": 272.32000732421875,
      "volume": 2784100
    },
    {
      "time": "2026-06-08",
      "open": 271.7799987792969,
      "high": 274,
      "low": 268.3900146484375,
      "close": 268.6700134277344,
      "volume": 2424400
    },
    {
      "time": "2026-06-09",
      "open": 269.4100036621094,
      "high": 271.5199890136719,
      "low": 267.82000732421875,
      "close": 271.2799987792969,
      "volume": 2848700
    },
    {
      "time": "2026-06-10",
      "open": 270.4800109863281,
      "high": 272.7699890136719,
      "low": 266.6400146484375,
      "close": 267.0299987792969,
      "volume": 1914000
    },
    {
      "time": "2026-06-11",
      "open": 267.54998779296875,
      "high": 269.75,
      "low": 264.55999755859375,
      "close": 268.2799987792969,
      "volume": 2908500
    },
    {
      "time": "2026-06-12",
      "open": 269.9700012207031,
      "high": 273.739990234375,
      "low": 267.75,
      "close": 272.70001220703125,
      "volume": 1927100
    },
    {
      "time": "2026-06-15",
      "open": 272.3900146484375,
      "high": 272.6400146484375,
      "low": 267.0400085449219,
      "close": 267.32000732421875,
      "volume": 2552700
    },
    {
      "time": "2026-06-16",
      "open": 269.489990234375,
      "high": 270.7900085449219,
      "low": 266.20001220703125,
      "close": 267.45001220703125,
      "volume": 2011300
    },
    {
      "time": "2026-06-17",
      "open": 265.92999267578125,
      "high": 266.3500061035156,
      "low": 255.49000549316406,
      "close": 258.04998779296875,
      "volume": 3676100
    },
    {
      "time": "2026-06-18",
      "open": 258.0799865722656,
      "high": 263.67999267578125,
      "low": 256.1199951171875,
      "close": 256.8800048828125,
      "volume": 3443000
    },
    {
      "time": "2026-06-22",
      "open": 256.5400085449219,
      "high": 262.6400146484375,
      "low": 255.22000122070312,
      "close": 259.9100036621094,
      "volume": 2323200
    },
    {
      "time": "2026-06-23",
      "open": 261.0400085449219,
      "high": 262.8699951171875,
      "low": 258.1300048828125,
      "close": 258.6099853515625,
      "volume": 2090000
    },
    {
      "time": "2026-06-24",
      "open": 260.9200134277344,
      "high": 263.2900085449219,
      "low": 258.3999938964844,
      "close": 259.9599914550781,
      "volume": 3236900
    },
    {
      "time": "2026-06-25",
      "open": 262.010009765625,
      "high": 267.9800109863281,
      "low": 262.010009765625,
      "close": 267.7300109863281,
      "volume": 3089400
    },
    {
      "time": "2026-06-26",
      "open": 269.5400085449219,
      "high": 270.7799987792969,
      "low": 266.739990234375,
      "close": 268.3500061035156,
      "volume": 4584200
    },
    {
      "time": "2026-06-29",
      "open": 268.29998779296875,
      "high": 273.5,
      "low": 268.2099914550781,
      "close": 272.70001220703125,
      "volume": 2828200
    },
    {
      "time": "2026-06-30",
      "open": 273.2900085449219,
      "high": 273.3399963378906,
      "low": 268.7799987792969,
      "close": 272,
      "volume": 3219900
    },
    {
      "time": "2026-07-01",
      "open": 270.760009765625,
      "high": 278.79998779296875,
      "low": 270,
      "close": 277.7300109863281,
      "volume": 2223300
    },
    {
      "time": "2026-07-02",
      "open": 279,
      "high": 282.79998779296875,
      "low": 278.5799865722656,
      "close": 282.25,
      "volume": 2272500
    },
    {
      "time": "2026-07-06",
      "open": 282.80999755859375,
      "high": 283.989990234375,
      "low": 279.42999267578125,
      "close": 282.5899963378906,
      "volume": 2393300
    },
    {
      "time": "2026-07-07",
      "open": 284.42999267578125,
      "high": 285.7900085449219,
      "low": 280.20001220703125,
      "close": 283.1199951171875,
      "volume": 2037000
    },
    {
      "time": "2026-07-08",
      "open": 284.1199951171875,
      "high": 284.1199951171875,
      "low": 280.1600036621094,
      "close": 280.94000244140625,
      "volume": 1944900
    },
    {
      "time": "2026-07-09",
      "open": 282,
      "high": 285.42999267578125,
      "low": 280.9599914550781,
      "close": 285.0400085449219,
      "volume": 2025700
    },
    {
      "time": "2026-07-10",
      "open": 285.0400085449219,
      "high": 288.8999938964844,
      "low": 285,
      "close": 286.9599914550781,
      "volume": 1876200
    },
    {
      "time": "2026-07-13",
      "open": 289.8399963378906,
      "high": 290.4100036621094,
      "low": 286.67999267578125,
      "close": 289.1300048828125,
      "volume": 2276600
    },
    {
      "time": "2026-07-14",
      "open": 291.6000061035156,
      "high": 291.6600036621094,
      "low": 288,
      "close": 288.29998779296875,
      "volume": 2945700
    },
    {
      "time": "2026-07-15",
      "open": 288.239990234375,
      "high": 289.1000061035156,
      "low": 285.45001220703125,
      "close": 288.3599853515625,
      "volume": 2602300
    },
    {
      "time": "2026-07-16",
      "open": 290.9700012207031,
      "high": 300.05999755859375,
      "low": 290.1700134277344,
      "close": 299.4200134277344,
      "volume": 3630800
    },
    {
      "time": "2026-07-17",
      "open": 300.1300048828125,
      "high": 303.1499938964844,
      "low": 298.1000061035156,
      "close": 301.75,
      "volume": 3521900
    },
    {
      "time": "2026-07-20",
      "open": 300.95001220703125,
      "high": 301.989990234375,
      "low": 295.5199890136719,
      "close": 296.25,
      "volume": 3295800
    },
    {
      "time": "2026-07-21",
      "open": 296.8599853515625,
      "high": 296.8599853515625,
      "low": 291.6700134277344,
      "close": 293.1300048828125,
      "volume": 2868100
    },
    {
      "time": "2026-07-22",
      "open": 293.5,
      "high": 295.9200134277344,
      "low": 290.9100036621094,
      "close": 292.55999755859375,
      "volume": 3381400
    },
    {
      "time": "2026-07-23",
      "open": 309.8999938964844,
      "high": 315.989990234375,
      "low": 302.82000732421875,
      "close": 304.3299865722656,
      "volume": 7447500
    },
    {
      "time": "2026-07-24",
      "open": 304.489990234375,
      "high": 309.2950134277344,
      "low": 302.6401062011719,
      "close": 307.32000732421875,
      "volume": 3151195
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 223.72580078125
    },
    {
      "time": "2025-10-06",
      "value": 223.9792007446289
    },
    {
      "time": "2025-10-07",
      "value": 224.03160064697266
    },
    {
      "time": "2025-10-08",
      "value": 224.20920043945313
    },
    {
      "time": "2025-10-09",
      "value": 224.33440032958984
    },
    {
      "time": "2025-10-10",
      "value": 224.40400024414063
    },
    {
      "time": "2025-10-13",
      "value": 224.53300048828126
    },
    {
      "time": "2025-10-14",
      "value": 224.63340057373046
    },
    {
      "time": "2025-10-15",
      "value": 224.68840057373046
    },
    {
      "time": "2025-10-16",
      "value": 224.66000030517577
    },
    {
      "time": "2025-10-17",
      "value": 224.72760009765625
    },
    {
      "time": "2025-10-20",
      "value": 224.82880004882813
    },
    {
      "time": "2025-10-21",
      "value": 224.9666000366211
    },
    {
      "time": "2025-10-22",
      "value": 225.09540008544923
    },
    {
      "time": "2025-10-23",
      "value": 225.03260009765626
    },
    {
      "time": "2025-10-24",
      "value": 224.93440002441406
    },
    {
      "time": "2025-10-27",
      "value": 224.8833999633789
    },
    {
      "time": "2025-10-28",
      "value": 224.83359985351564
    },
    {
      "time": "2025-10-29",
      "value": 224.68559967041017
    },
    {
      "time": "2025-10-30",
      "value": 224.5485998535156
    },
    {
      "time": "2025-10-31",
      "value": 224.4499996948242
    },
    {
      "time": "2025-11-03",
      "value": 224.2693997192383
    },
    {
      "time": "2025-11-04",
      "value": 224.22119964599608
    },
    {
      "time": "2025-11-05",
      "value": 224.11399963378906
    },
    {
      "time": "2025-11-06",
      "value": 224.0547998046875
    },
    {
      "time": "2025-11-07",
      "value": 224.03739959716796
    },
    {
      "time": "2025-11-10",
      "value": 224.04359954833984
    },
    {
      "time": "2025-11-11",
      "value": 224.09979949951173
    },
    {
      "time": "2025-11-12",
      "value": 224.13559967041016
    },
    {
      "time": "2025-11-13",
      "value": 224.10399963378907
    },
    {
      "time": "2025-11-14",
      "value": 224.1581997680664
    },
    {
      "time": "2025-11-17",
      "value": 224.2329998779297
    },
    {
      "time": "2025-11-18",
      "value": 224.3283999633789
    },
    {
      "time": "2025-11-19",
      "value": 224.44799987792967
    },
    {
      "time": "2025-11-20",
      "value": 224.55140014648438
    },
    {
      "time": "2025-11-21",
      "value": 224.77760009765626
    },
    {
      "time": "2025-11-24",
      "value": 224.94260009765625
    },
    {
      "time": "2025-11-25",
      "value": 225.2052001953125
    },
    {
      "time": "2025-11-26",
      "value": 225.47500030517577
    },
    {
      "time": "2025-11-28",
      "value": 225.70440032958984
    },
    {
      "time": "2025-12-01",
      "value": 225.91940032958985
    },
    {
      "time": "2025-12-02",
      "value": 226.04720031738282
    },
    {
      "time": "2025-12-03",
      "value": 226.1922003173828
    },
    {
      "time": "2025-12-04",
      "value": 226.33080017089844
    },
    {
      "time": "2025-12-05",
      "value": 226.39700012207032
    },
    {
      "time": "2025-12-08",
      "value": 226.4018002319336
    },
    {
      "time": "2025-12-09",
      "value": 226.30940032958983
    },
    {
      "time": "2025-12-10",
      "value": 226.29120056152342
    },
    {
      "time": "2025-12-11",
      "value": 226.3188003540039
    },
    {
      "time": "2025-12-12",
      "value": 226.42740020751953
    },
    {
      "time": "2025-12-15",
      "value": 226.50080017089843
    },
    {
      "time": "2025-12-16",
      "value": 226.4702001953125
    },
    {
      "time": "2025-12-17",
      "value": 226.56780029296874
    },
    {
      "time": "2025-12-18",
      "value": 226.60320037841797
    },
    {
      "time": "2025-12-19",
      "value": 226.6570004272461
    },
    {
      "time": "2025-12-22",
      "value": 226.8402005004883
    },
    {
      "time": "2025-12-23",
      "value": 227.00620025634765
    },
    {
      "time": "2025-12-24",
      "value": 227.1656002807617
    },
    {
      "time": "2025-12-26",
      "value": 227.32000030517577
    },
    {
      "time": "2025-12-29",
      "value": 227.52980041503906
    },
    {
      "time": "2025-12-30",
      "value": 227.67020050048828
    },
    {
      "time": "2025-12-31",
      "value": 227.7506005859375
    },
    {
      "time": "2026-01-02",
      "value": 227.85800079345702
    },
    {
      "time": "2026-01-05",
      "value": 227.9926007080078
    },
    {
      "time": "2026-01-06",
      "value": 228.2642007446289
    },
    {
      "time": "2026-01-07",
      "value": 228.42160064697265
    },
    {
      "time": "2026-01-08",
      "value": 228.65400085449218
    },
    {
      "time": "2026-01-09",
      "value": 228.8710009765625
    },
    {
      "time": "2026-01-12",
      "value": 229.13360107421875
    },
    {
      "time": "2026-01-13",
      "value": 229.34280090332032
    },
    {
      "time": "2026-01-14",
      "value": 229.47820098876954
    },
    {
      "time": "2026-01-15",
      "value": 229.71200073242187
    },
    {
      "time": "2026-01-16",
      "value": 229.88360076904297
    },
    {
      "time": "2026-01-20",
      "value": 229.96980072021483
    },
    {
      "time": "2026-01-21",
      "value": 230.19780059814454
    },
    {
      "time": "2026-01-22",
      "value": 230.3956005859375
    },
    {
      "time": "2026-01-23",
      "value": 230.51100036621094
    },
    {
      "time": "2026-01-26",
      "value": 230.63280029296874
    },
    {
      "time": "2026-01-27",
      "value": 230.81280029296875
    },
    {
      "time": "2026-01-28",
      "value": 230.93740051269532
    },
    {
      "time": "2026-01-29",
      "value": 231.14860046386718
    },
    {
      "time": "2026-01-30",
      "value": 231.4306005859375
    },
    {
      "time": "2026-02-02",
      "value": 231.71880035400392
    },
    {
      "time": "2026-02-03",
      "value": 232.1252005004883
    },
    {
      "time": "2026-02-04",
      "value": 232.69620025634765
    },
    {
      "time": "2026-02-05",
      "value": 233.20080017089845
    },
    {
      "time": "2026-02-06",
      "value": 233.7632000732422
    },
    {
      "time": "2026-02-09",
      "value": 234.26739990234375
    },
    {
      "time": "2026-02-10",
      "value": 234.88059997558594
    },
    {
      "time": "2026-02-11",
      "value": 235.5001998901367
    },
    {
      "time": "2026-02-12",
      "value": 236.10839965820313
    },
    {
      "time": "2026-02-13",
      "value": 236.67719940185546
    },
    {
      "time": "2026-02-17",
      "value": 237.22859924316407
    },
    {
      "time": "2026-02-18",
      "value": 237.7827993774414
    },
    {
      "time": "2026-02-19",
      "value": 238.3359994506836
    },
    {
      "time": "2026-02-20",
      "value": 238.94919952392578
    },
    {
      "time": "2026-02-23",
      "value": 239.5931997680664
    },
    {
      "time": "2026-02-24",
      "value": 240.21719970703126
    },
    {
      "time": "2026-02-25",
      "value": 240.7797998046875
    },
    {
      "time": "2026-02-26",
      "value": 241.28980010986328
    },
    {
      "time": "2026-02-27",
      "value": 241.78000030517578
    },
    {
      "time": "2026-03-02",
      "value": 242.4018002319336
    },
    {
      "time": "2026-03-03",
      "value": 242.98380004882813
    },
    {
      "time": "2026-03-04",
      "value": 243.62940032958986
    },
    {
      "time": "2026-03-05",
      "value": 244.1488006591797
    },
    {
      "time": "2026-03-06",
      "value": 244.53880065917969
    },
    {
      "time": "2026-03-09",
      "value": 244.92800079345704
    },
    {
      "time": "2026-03-10",
      "value": 245.23120086669923
    },
    {
      "time": "2026-03-11",
      "value": 245.58460083007813
    },
    {
      "time": "2026-03-12",
      "value": 245.7760009765625
    },
    {
      "time": "2026-03-13",
      "value": 245.96360107421876
    },
    {
      "time": "2026-03-16",
      "value": 246.18140106201173
    },
    {
      "time": "2026-03-17",
      "value": 246.3896011352539
    },
    {
      "time": "2026-03-18",
      "value": 246.48160125732423
    },
    {
      "time": "2026-03-19",
      "value": 246.4928012084961
    },
    {
      "time": "2026-03-20",
      "value": 246.70160125732423
    },
    {
      "time": "2026-03-23",
      "value": 246.87200103759767
    },
    {
      "time": "2026-03-24",
      "value": 247.09660095214844
    },
    {
      "time": "2026-03-25",
      "value": 247.33320098876953
    },
    {
      "time": "2026-03-26",
      "value": 247.531201171875
    },
    {
      "time": "2026-03-27",
      "value": 247.76420104980468
    },
    {
      "time": "2026-03-30",
      "value": 247.93860107421875
    },
    {
      "time": "2026-03-31",
      "value": 248.20120086669922
    },
    {
      "time": "2026-04-01",
      "value": 248.62980072021483
    },
    {
      "time": "2026-04-02",
      "value": 248.9362008666992
    },
    {
      "time": "2026-04-06",
      "value": 249.21960083007812
    },
    {
      "time": "2026-04-07",
      "value": 249.54880096435548
    },
    {
      "time": "2026-04-08",
      "value": 249.91320098876952
    },
    {
      "time": "2026-04-09",
      "value": 250.28520080566406
    },
    {
      "time": "2026-04-10",
      "value": 250.74120056152344
    },
    {
      "time": "2026-04-13",
      "value": 251.09640045166014
    },
    {
      "time": "2026-04-14",
      "value": 251.4352001953125
    },
    {
      "time": "2026-04-15",
      "value": 251.69120025634766
    },
    {
      "time": "2026-04-16",
      "value": 251.88280029296874
    },
    {
      "time": "2026-04-17",
      "value": 251.910400390625
    },
    {
      "time": "2026-04-20",
      "value": 251.9250003051758
    },
    {
      "time": "2026-04-21",
      "value": 251.89760040283204
    },
    {
      "time": "2026-04-22",
      "value": 251.7988003540039
    },
    {
      "time": "2026-04-23",
      "value": 251.99760040283203
    },
    {
      "time": "2026-04-24",
      "value": 252.1154006958008
    },
    {
      "time": "2026-04-27",
      "value": 252.25820098876954
    },
    {
      "time": "2026-04-28",
      "value": 252.39940093994142
    },
    {
      "time": "2026-04-29",
      "value": 252.43900115966798
    },
    {
      "time": "2026-04-30",
      "value": 252.52860137939453
    },
    {
      "time": "2026-05-01",
      "value": 252.59560150146484
    },
    {
      "time": "2026-05-04",
      "value": 252.54180145263672
    },
    {
      "time": "2026-05-05",
      "value": 252.5468014526367
    },
    {
      "time": "2026-05-06",
      "value": 252.5782015991211
    },
    {
      "time": "2026-05-07",
      "value": 252.59100189208985
    },
    {
      "time": "2026-05-08",
      "value": 252.57500152587892
    },
    {
      "time": "2026-05-11",
      "value": 252.54240142822266
    },
    {
      "time": "2026-05-12",
      "value": 252.51500152587892
    },
    {
      "time": "2026-05-13",
      "value": 252.4912014770508
    },
    {
      "time": "2026-05-14",
      "value": 252.54400115966797
    },
    {
      "time": "2026-05-15",
      "value": 252.7512008666992
    },
    {
      "time": "2026-05-18",
      "value": 253.17160095214842
    },
    {
      "time": "2026-05-19",
      "value": 253.5306008911133
    },
    {
      "time": "2026-05-20",
      "value": 253.84240051269532
    },
    {
      "time": "2026-05-21",
      "value": 254.1290005493164
    },
    {
      "time": "2026-05-22",
      "value": 254.56460052490235
    },
    {
      "time": "2026-05-26",
      "value": 255.13780059814454
    },
    {
      "time": "2026-05-27",
      "value": 255.88140075683594
    },
    {
      "time": "2026-05-28",
      "value": 256.37500061035155
    },
    {
      "time": "2026-05-29",
      "value": 256.89640075683593
    },
    {
      "time": "2026-06-01",
      "value": 257.4828009033203
    },
    {
      "time": "2026-06-02",
      "value": 258.078000793457
    },
    {
      "time": "2026-06-03",
      "value": 258.5532009887695
    },
    {
      "time": "2026-06-04",
      "value": 259.0378009033203
    },
    {
      "time": "2026-06-05",
      "value": 259.6576010131836
    },
    {
      "time": "2026-06-08",
      "value": 260.24720123291013
    },
    {
      "time": "2026-06-09",
      "value": 260.8970013427734
    },
    {
      "time": "2026-06-10",
      "value": 261.45300140380857
    },
    {
      "time": "2026-06-11",
      "value": 261.9662014770508
    },
    {
      "time": "2026-06-12",
      "value": 262.5578018188477
    },
    {
      "time": "2026-06-15",
      "value": 263.0100018310547
    },
    {
      "time": "2026-06-16",
      "value": 263.44820220947264
    },
    {
      "time": "2026-06-17",
      "value": 263.687001953125
    },
    {
      "time": "2026-06-18",
      "value": 263.8424020385742
    },
    {
      "time": "2026-06-22",
      "value": 264.0176022338867
    },
    {
      "time": "2026-06-23",
      "value": 264.1796020507812
    },
    {
      "time": "2026-06-24",
      "value": 264.352001953125
    },
    {
      "time": "2026-06-25",
      "value": 264.6658023071289
    },
    {
      "time": "2026-06-26",
      "value": 265.0722024536133
    },
    {
      "time": "2026-06-29",
      "value": 265.5048025512695
    },
    {
      "time": "2026-06-30",
      "value": 265.92200256347655
    },
    {
      "time": "2026-07-01",
      "value": 266.4330029296875
    },
    {
      "time": "2026-07-02",
      "value": 267.0530029296875
    },
    {
      "time": "2026-07-06",
      "value": 267.7168029785156
    },
    {
      "time": "2026-07-07",
      "value": 267.95400268554687
    },
    {
      "time": "2026-07-08",
      "value": 268.19880249023436
    },
    {
      "time": "2026-07-09",
      "value": 268.52140258789063
    },
    {
      "time": "2026-07-10",
      "value": 268.9058026123047
    },
    {
      "time": "2026-07-13",
      "value": 269.392802734375
    },
    {
      "time": "2026-07-14",
      "value": 269.76920227050783
    },
    {
      "time": "2026-07-15",
      "value": 270.2100018310547
    },
    {
      "time": "2026-07-16",
      "value": 270.93020202636717
    },
    {
      "time": "2026-07-17",
      "value": 271.6850018310547
    },
    {
      "time": "2026-07-20",
      "value": 272.24540161132813
    },
    {
      "time": "2026-07-21",
      "value": 272.8102014160156
    },
    {
      "time": "2026-07-22",
      "value": 273.3684014892578
    },
    {
      "time": "2026-07-23",
      "value": 274.1880010986328
    },
    {
      "time": "2026-07-24",
      "value": 275.02240112304685
    }
  ],
  "analysis": null
}