{
  "ok": true,
  "cached": false,
  "ticker": "UPS",
  "price": 114.79,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Dan Newhouse",
      "slug": "dan-newhouse",
      "txn_type": "S",
      "owner": "SP",
      "txn_date": "2026-07-10",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-03-13",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-01-09",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "UPS vs. FDX: Which Parcel Delivery Giant Holds the Edge Now?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ups-vs-fdx-parcel-delivery-142900169.html",
      "published": "2026-07-24"
    },
    {
      "title": "FedEx Freight Targets Margin Growth as LTL Demand and Pricing Shift",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/fedex-freight-targets-margin-growth-135700489.html",
      "published": "2026-07-24"
    },
    {
      "title": "Could UPS's Cost Focus and Modest Earnings Outlook Quietly Redefine Its Investment Story (UPS)?",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/could-upss-cost-focus-modest-031918007.html",
      "published": "2026-07-24"
    },
    {
      "title": "United Parcel Service (UPS) Looks Fully Valued Following Its Network Overhaul Narrative",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/united-parcel-ups-looks-fully-021130332.html",
      "published": "2026-07-24"
    },
    {
      "title": "Zacks Industry Outlook Highlights United Parcel Service, FedEx and GXO Logistics",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/zacks-industry-outlook-highlights-united-143200657.html",
      "published": "2026-07-23"
    },
    {
      "title": "UPS (UPS) Q2 Earnings Preview: What You Should Know Beyond the Headline Estimates",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ups-ups-q2-earnings-preview-131508349.html",
      "published": "2026-07-23"
    },
    {
      "title": "Is Trending Stock United Parcel Service, Inc. (UPS) a Buy Now?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/trending-stock-united-parcel-inc-130004961.html",
      "published": "2026-07-23"
    },
    {
      "title": "Mariner Logistics Names Justin Turner Chief Executive Officer",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/small-business/articles/mariner-logistics-names-justin-turner-130000460.html",
      "published": "2026-07-23"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 102.87000274658203,
      "high": 104.16000366210938,
      "low": 102.27999877929688,
      "close": 103.55999755859375,
      "volume": 5473600
    },
    {
      "time": "2025-07-28",
      "open": 103.05999755859375,
      "high": 103.37000274658203,
      "low": 101.27999877929688,
      "close": 101.58000183105469,
      "volume": 7045900
    },
    {
      "time": "2025-07-29",
      "open": 98.19000244140625,
      "high": 98.19000244140625,
      "low": 90.72000122070312,
      "close": 90.83999633789062,
      "volume": 26112300
    },
    {
      "time": "2025-07-30",
      "open": 90.79000091552734,
      "high": 91,
      "low": 87.01000213623047,
      "close": 87.18000030517578,
      "volume": 20976500
    },
    {
      "time": "2025-07-31",
      "open": 86.9000015258789,
      "high": 87.08000183105469,
      "low": 85.76000213623047,
      "close": 86.16000366210938,
      "volume": 15782000
    },
    {
      "time": "2025-08-01",
      "open": 85.73999786376953,
      "high": 86.54000091552734,
      "low": 84.27999877929688,
      "close": 84.5,
      "volume": 11276600
    },
    {
      "time": "2025-08-04",
      "open": 85.4000015258789,
      "high": 86.11000061035156,
      "low": 84.7699966430664,
      "close": 85.0199966430664,
      "volume": 8579500
    },
    {
      "time": "2025-08-05",
      "open": 85.0199966430664,
      "high": 87.05999755859375,
      "low": 84.88999938964844,
      "close": 86.77999877929688,
      "volume": 9513400
    },
    {
      "time": "2025-08-06",
      "open": 86.80000305175781,
      "high": 86.9800033569336,
      "low": 85.7300033569336,
      "close": 86.25,
      "volume": 6331600
    },
    {
      "time": "2025-08-07",
      "open": 86.83000183105469,
      "high": 87.66999816894531,
      "low": 86.44000244140625,
      "close": 86.48999786376953,
      "volume": 6839200
    },
    {
      "time": "2025-08-08",
      "open": 86.5,
      "high": 87.05000305175781,
      "low": 85.75,
      "close": 86.66999816894531,
      "volume": 6285100
    },
    {
      "time": "2025-08-11",
      "open": 87.1500015258789,
      "high": 88.23999786376953,
      "low": 85.7300033569336,
      "close": 86.30999755859375,
      "volume": 8701400
    },
    {
      "time": "2025-08-12",
      "open": 86.62999725341797,
      "high": 88.27999877929688,
      "low": 86.5,
      "close": 87.43000030517578,
      "volume": 7308600
    },
    {
      "time": "2025-08-13",
      "open": 88.11000061035156,
      "high": 88.30000305175781,
      "low": 86.38999938964844,
      "close": 88.18000030517578,
      "volume": 13633200
    },
    {
      "time": "2025-08-14",
      "open": 87.01000213623047,
      "high": 89.30999755859375,
      "low": 86.66000366210938,
      "close": 88.55000305175781,
      "volume": 12487300
    },
    {
      "time": "2025-08-15",
      "open": 88.58000183105469,
      "high": 89.41000366210938,
      "low": 88.18000030517578,
      "close": 88.4800033569336,
      "volume": 8897400
    },
    {
      "time": "2025-08-18",
      "open": 87,
      "high": 87.44000244140625,
      "low": 86.38999938964844,
      "close": 86.51000213623047,
      "volume": 9385600
    },
    {
      "time": "2025-08-19",
      "open": 86.8499984741211,
      "high": 88.30999755859375,
      "low": 86.6500015258789,
      "close": 87.80000305175781,
      "volume": 7227600
    },
    {
      "time": "2025-08-20",
      "open": 87.16000366210938,
      "high": 88.44000244140625,
      "low": 86.87999725341797,
      "close": 86.94000244140625,
      "volume": 7076400
    },
    {
      "time": "2025-08-21",
      "open": 86.8499984741211,
      "high": 86.91999816894531,
      "low": 85.9800033569336,
      "close": 86.1500015258789,
      "volume": 6193200
    },
    {
      "time": "2025-08-22",
      "open": 86.44999694824219,
      "high": 89.30000305175781,
      "low": 86.37999725341797,
      "close": 88.81999969482422,
      "volume": 10230700
    },
    {
      "time": "2025-08-25",
      "open": 88.55000305175781,
      "high": 88.66000366210938,
      "low": 87.4800033569336,
      "close": 87.73999786376953,
      "volume": 6029900
    },
    {
      "time": "2025-08-26",
      "open": 87.5999984741211,
      "high": 88.2699966430664,
      "low": 87.04000091552734,
      "close": 87.45999908447266,
      "volume": 5478000
    },
    {
      "time": "2025-08-27",
      "open": 87.61000061035156,
      "high": 88.05000305175781,
      "low": 87.1500015258789,
      "close": 87.86000061035156,
      "volume": 5482200
    },
    {
      "time": "2025-08-28",
      "open": 88.19999694824219,
      "high": 88.23999786376953,
      "low": 86.45999908447266,
      "close": 87.2699966430664,
      "volume": 8618500
    },
    {
      "time": "2025-08-29",
      "open": 87.22000122070312,
      "high": 88.54000091552734,
      "low": 87.01000213623047,
      "close": 87.44000244140625,
      "volume": 6838500
    },
    {
      "time": "2025-09-02",
      "open": 86.62000274658203,
      "high": 86.8499984741211,
      "low": 84.80999755859375,
      "close": 85.2300033569336,
      "volume": 10058800
    },
    {
      "time": "2025-09-03",
      "open": 85.37000274658203,
      "high": 85.87999725341797,
      "low": 84.77999877929688,
      "close": 85.29000091552734,
      "volume": 7430900
    },
    {
      "time": "2025-09-04",
      "open": 85.63999938964844,
      "high": 85.69000244140625,
      "low": 83.66999816894531,
      "close": 84.4800033569336,
      "volume": 10741500
    },
    {
      "time": "2025-09-05",
      "open": 84.61000061035156,
      "high": 86.33999633789062,
      "low": 84.19000244140625,
      "close": 85.04000091552734,
      "volume": 8585400
    },
    {
      "time": "2025-09-08",
      "open": 85.05000305175781,
      "high": 85.05000305175781,
      "low": 83.05000305175781,
      "close": 84.31999969482422,
      "volume": 11783700
    },
    {
      "time": "2025-09-09",
      "open": 84.2300033569336,
      "high": 84.93000030517578,
      "low": 84.05000305175781,
      "close": 84.4000015258789,
      "volume": 7889700
    },
    {
      "time": "2025-09-10",
      "open": 84.3499984741211,
      "high": 85.16999816894531,
      "low": 83.72000122070312,
      "close": 83.8499984741211,
      "volume": 6684600
    },
    {
      "time": "2025-09-11",
      "open": 82.43000030517578,
      "high": 84.87000274658203,
      "low": 82,
      "close": 84.6500015258789,
      "volume": 10453500
    },
    {
      "time": "2025-09-12",
      "open": 84.79000091552734,
      "high": 85.0199966430664,
      "low": 83.87000274658203,
      "close": 84.3499984741211,
      "volume": 5545500
    },
    {
      "time": "2025-09-15",
      "open": 84.87000274658203,
      "high": 85.16999816894531,
      "low": 83.91000366210938,
      "close": 84.0199966430664,
      "volume": 6389000
    },
    {
      "time": "2025-09-16",
      "open": 84.43000030517578,
      "high": 85.3499984741211,
      "low": 84.30999755859375,
      "close": 85.19999694824219,
      "volume": 6185500
    },
    {
      "time": "2025-09-17",
      "open": 85.06999969482422,
      "high": 86.37000274658203,
      "low": 83.7300033569336,
      "close": 84.18000030517578,
      "volume": 9007000
    },
    {
      "time": "2025-09-18",
      "open": 84.66999816894531,
      "high": 85.08999633789062,
      "low": 84,
      "close": 85.05000305175781,
      "volume": 8067300
    },
    {
      "time": "2025-09-19",
      "open": 85.11000061035156,
      "high": 85.61000061035156,
      "low": 84.01000213623047,
      "close": 84.05999755859375,
      "volume": 18120200
    },
    {
      "time": "2025-09-22",
      "open": 83.80000305175781,
      "high": 85.69999694824219,
      "low": 83.12999725341797,
      "close": 84.2300033569336,
      "volume": 10224300
    },
    {
      "time": "2025-09-23",
      "open": 84.47000122070312,
      "high": 85.7300033569336,
      "low": 84.12000274658203,
      "close": 84.41000366210938,
      "volume": 7486300
    },
    {
      "time": "2025-09-24",
      "open": 84.30999755859375,
      "high": 85.0199966430664,
      "low": 83.70999908447266,
      "close": 83.9000015258789,
      "volume": 6988400
    },
    {
      "time": "2025-09-25",
      "open": 83.80000305175781,
      "high": 83.98999786376953,
      "low": 82.36000061035156,
      "close": 82.58000183105469,
      "volume": 9021100
    },
    {
      "time": "2025-09-26",
      "open": 82.73999786376953,
      "high": 83.87999725341797,
      "low": 82.63999938964844,
      "close": 83.72000122070312,
      "volume": 6845800
    },
    {
      "time": "2025-09-29",
      "open": 83.93000030517578,
      "high": 84.5199966430664,
      "low": 83.45999908447266,
      "close": 84.5,
      "volume": 7275300
    },
    {
      "time": "2025-09-30",
      "open": 84.5,
      "high": 84.55000305175781,
      "low": 82.63999938964844,
      "close": 83.52999877929688,
      "volume": 9876200
    },
    {
      "time": "2025-10-01",
      "open": 83.38999938964844,
      "high": 84.5999984741211,
      "low": 83.31999969482422,
      "close": 84.37999725341797,
      "volume": 7074800
    },
    {
      "time": "2025-10-02",
      "open": 84.66999816894531,
      "high": 87.11000061035156,
      "low": 84.54000091552734,
      "close": 85.56999969482422,
      "volume": 9815500
    },
    {
      "time": "2025-10-03",
      "open": 85.69999694824219,
      "high": 87.33000183105469,
      "low": 85.41999816894531,
      "close": 86.77999877929688,
      "volume": 7098900
    },
    {
      "time": "2025-10-06",
      "open": 86.86000061035156,
      "high": 87.05000305175781,
      "low": 85.77999877929688,
      "close": 86.62000274658203,
      "volume": 6987000
    },
    {
      "time": "2025-10-07",
      "open": 87.0199966430664,
      "high": 87.43000030517578,
      "low": 85.80000305175781,
      "close": 85.9800033569336,
      "volume": 4726800
    },
    {
      "time": "2025-10-08",
      "open": 85.86000061035156,
      "high": 87.12000274658203,
      "low": 85.20999908447266,
      "close": 86.25,
      "volume": 4896000
    },
    {
      "time": "2025-10-09",
      "open": 86.27999877929688,
      "high": 86.4800033569336,
      "low": 84.87999725341797,
      "close": 85.27999877929688,
      "volume": 5784700
    },
    {
      "time": "2025-10-10",
      "open": 85.4000015258789,
      "high": 86.05999755859375,
      "low": 82.55000305175781,
      "close": 82.87000274658203,
      "volume": 8506000
    },
    {
      "time": "2025-10-13",
      "open": 83.18000030517578,
      "high": 83.98999786376953,
      "low": 82.86000061035156,
      "close": 83.18000030517578,
      "volume": 6132200
    },
    {
      "time": "2025-10-14",
      "open": 82.5,
      "high": 84.30000305175781,
      "low": 82,
      "close": 84.05000305175781,
      "volume": 6306800
    },
    {
      "time": "2025-10-15",
      "open": 84.23999786376953,
      "high": 84.93000030517578,
      "low": 83.61000061035156,
      "close": 84.08999633789062,
      "volume": 4903000
    },
    {
      "time": "2025-10-16",
      "open": 84.75,
      "high": 85.7300033569336,
      "low": 83.8499984741211,
      "close": 85.63999938964844,
      "volume": 7056200
    },
    {
      "time": "2025-10-17",
      "open": 85.66999816894531,
      "high": 86.77999877929688,
      "low": 85.23999786376953,
      "close": 86.41000366210938,
      "volume": 9396100
    },
    {
      "time": "2025-10-20",
      "open": 86.6500015258789,
      "high": 87.5,
      "low": 86.4000015258789,
      "close": 86.91000366210938,
      "volume": 5456500
    },
    {
      "time": "2025-10-21",
      "open": 86.75,
      "high": 88.69999694824219,
      "low": 86.37000274658203,
      "close": 88.05999755859375,
      "volume": 6181500
    },
    {
      "time": "2025-10-22",
      "open": 87.75,
      "high": 88.20999908447266,
      "low": 86.93000030517578,
      "close": 87.08000183105469,
      "volume": 5258500
    },
    {
      "time": "2025-10-23",
      "open": 87.52999877929688,
      "high": 88.47000122070312,
      "low": 86.30000305175781,
      "close": 87.02999877929688,
      "volume": 5764800
    },
    {
      "time": "2025-10-24",
      "open": 87.91999816894531,
      "high": 88.30999755859375,
      "low": 87.13999938964844,
      "close": 87.22000122070312,
      "volume": 5256200
    },
    {
      "time": "2025-10-27",
      "open": 88.22000122070312,
      "high": 89.31999969482422,
      "low": 88.22000122070312,
      "close": 89.22000122070312,
      "volume": 12012900
    },
    {
      "time": "2025-10-28",
      "open": 98.44999694824219,
      "high": 100.56999969482422,
      "low": 95,
      "close": 96.36000061035156,
      "volume": 30027000
    },
    {
      "time": "2025-10-29",
      "open": 96.9000015258789,
      "high": 98.29000091552734,
      "low": 95.7300033569336,
      "close": 97.4000015258789,
      "volume": 10789200
    },
    {
      "time": "2025-10-30",
      "open": 97.08000183105469,
      "high": 98.30000305175781,
      "low": 94.86000061035156,
      "close": 95.05999755859375,
      "volume": 10073600
    },
    {
      "time": "2025-10-31",
      "open": 94.91999816894531,
      "high": 96.9000015258789,
      "low": 94.58000183105469,
      "close": 96.41999816894531,
      "volume": 7305400
    },
    {
      "time": "2025-11-03",
      "open": 96.41000366210938,
      "high": 96.41000366210938,
      "low": 93.58999633789062,
      "close": 94.08999633789062,
      "volume": 7693100
    },
    {
      "time": "2025-11-04",
      "open": 93.75,
      "high": 94.5999984741211,
      "low": 92.87999725341797,
      "close": 93.25,
      "volume": 6457700
    },
    {
      "time": "2025-11-05",
      "open": 92.43000030517578,
      "high": 94.02999877929688,
      "low": 91.0999984741211,
      "close": 92.91000366210938,
      "volume": 6215300
    },
    {
      "time": "2025-11-06",
      "open": 93.0999984741211,
      "high": 93.91999816894531,
      "low": 92.62999725341797,
      "close": 93.5999984741211,
      "volume": 6571800
    },
    {
      "time": "2025-11-07",
      "open": 93.4000015258789,
      "high": 96.22000122070312,
      "low": 93.19999694824219,
      "close": 95.94999694824219,
      "volume": 7741700
    },
    {
      "time": "2025-11-10",
      "open": 95.83999633789062,
      "high": 95.91999816894531,
      "low": 92.05000305175781,
      "close": 93.05999755859375,
      "volume": 9771900
    },
    {
      "time": "2025-11-11",
      "open": 93.80999755859375,
      "high": 95.5,
      "low": 92.86000061035156,
      "close": 95.02999877929688,
      "volume": 6859200
    },
    {
      "time": "2025-11-12",
      "open": 95.55000305175781,
      "high": 96.5,
      "low": 95.3499984741211,
      "close": 96.18000030517578,
      "volume": 5814500
    },
    {
      "time": "2025-11-13",
      "open": 96.0999984741211,
      "high": 97.12000274658203,
      "low": 95.75,
      "close": 95.97000122070312,
      "volume": 6119500
    },
    {
      "time": "2025-11-14",
      "open": 95.70999908447266,
      "high": 96.70999908447266,
      "low": 95.16000366210938,
      "close": 95.9800033569336,
      "volume": 6583000
    },
    {
      "time": "2025-11-17",
      "open": 94.22000122070312,
      "high": 95.41000366210938,
      "low": 93.55999755859375,
      "close": 94.19000244140625,
      "volume": 6488200
    },
    {
      "time": "2025-11-18",
      "open": 93.5999984741211,
      "high": 93.68000030517578,
      "low": 92.06999969482422,
      "close": 92.83000183105469,
      "volume": 6347800
    },
    {
      "time": "2025-11-19",
      "open": 93.2300033569336,
      "high": 94,
      "low": 92.37999725341797,
      "close": 92.41000366210938,
      "volume": 5604300
    },
    {
      "time": "2025-11-20",
      "open": 92.77999877929688,
      "high": 93.83999633789062,
      "low": 90.83999633789062,
      "close": 90.87000274658203,
      "volume": 7452700
    },
    {
      "time": "2025-11-21",
      "open": 91.58000183105469,
      "high": 96.22000122070312,
      "low": 91.30999755859375,
      "close": 94.66000366210938,
      "volume": 8913200
    },
    {
      "time": "2025-11-24",
      "open": 94.69999694824219,
      "high": 94.75,
      "low": 93.3499984741211,
      "close": 93.55999755859375,
      "volume": 6554600
    },
    {
      "time": "2025-11-25",
      "open": 94.05000305175781,
      "high": 95.37999725341797,
      "low": 93.54000091552734,
      "close": 94.54000091552734,
      "volume": 5840200
    },
    {
      "time": "2025-11-26",
      "open": 94.25,
      "high": 95.80000305175781,
      "low": 93.76000213623047,
      "close": 95.66999816894531,
      "volume": 4685800
    },
    {
      "time": "2025-11-28",
      "open": 95.52999877929688,
      "high": 96.3499984741211,
      "low": 95.29000091552734,
      "close": 95.79000091552734,
      "volume": 2554800
    },
    {
      "time": "2025-12-01",
      "open": 95.54000091552734,
      "high": 96.66000366210938,
      "low": 95.02999877929688,
      "close": 95.22000122070312,
      "volume": 4772500
    },
    {
      "time": "2025-12-02",
      "open": 95.44000244140625,
      "high": 96,
      "low": 94.5,
      "close": 95.58000183105469,
      "volume": 4854500
    },
    {
      "time": "2025-12-03",
      "open": 96.05999755859375,
      "high": 98.25,
      "low": 95.88999938964844,
      "close": 98.20999908447266,
      "volume": 7259000
    },
    {
      "time": "2025-12-04",
      "open": 98.30999755859375,
      "high": 98.69000244140625,
      "low": 94.5,
      "close": 94.76000213623047,
      "volume": 9451300
    },
    {
      "time": "2025-12-05",
      "open": 95,
      "high": 95.8499984741211,
      "low": 94.58000183105469,
      "close": 94.87000274658203,
      "volume": 5523600
    },
    {
      "time": "2025-12-08",
      "open": 95.04000091552734,
      "high": 96.43000030517578,
      "low": 94.87000274658203,
      "close": 95.55000305175781,
      "volume": 5617400
    },
    {
      "time": "2025-12-09",
      "open": 95.5999984741211,
      "high": 97.19000244140625,
      "low": 95.52999877929688,
      "close": 96.97000122070312,
      "volume": 4738300
    },
    {
      "time": "2025-12-10",
      "open": 97.13999938964844,
      "high": 100.11000061035156,
      "low": 97.0999984741211,
      "close": 99.63999938964844,
      "volume": 7188100
    },
    {
      "time": "2025-12-11",
      "open": 100.11000061035156,
      "high": 101.19999694824219,
      "low": 99,
      "close": 100.4800033569336,
      "volume": 5264200
    },
    {
      "time": "2025-12-12",
      "open": 101.05999755859375,
      "high": 101.66000366210938,
      "low": 100.0199966430664,
      "close": 100.91999816894531,
      "volume": 4510200
    },
    {
      "time": "2025-12-15",
      "open": 101,
      "high": 101.26000213623047,
      "low": 99.75,
      "close": 100.06999969482422,
      "volume": 5061700
    },
    {
      "time": "2025-12-16",
      "open": 100.13999938964844,
      "high": 100.68000030517578,
      "low": 99.12000274658203,
      "close": 100.11000061035156,
      "volume": 4841800
    },
    {
      "time": "2025-12-17",
      "open": 100.18000030517578,
      "high": 101.4000015258789,
      "low": 99.91000366210938,
      "close": 100.95999908447266,
      "volume": 5978800
    },
    {
      "time": "2025-12-18",
      "open": 101.33000183105469,
      "high": 102.88999938964844,
      "low": 101.19000244140625,
      "close": 102.08000183105469,
      "volume": 7611600
    },
    {
      "time": "2025-12-19",
      "open": 101.11000061035156,
      "high": 102.19000244140625,
      "low": 100.12000274658203,
      "close": 101.91999816894531,
      "volume": 17317500
    },
    {
      "time": "2025-12-22",
      "open": 101.62999725341797,
      "high": 102,
      "low": 100.02999877929688,
      "close": 100.7300033569336,
      "volume": 5464400
    },
    {
      "time": "2025-12-23",
      "open": 100.69000244140625,
      "high": 100.9000015258789,
      "low": 99.87999725341797,
      "close": 100.19000244140625,
      "volume": 4645300
    },
    {
      "time": "2025-12-24",
      "open": 100.19999694824219,
      "high": 101.06999969482422,
      "low": 99.9000015258789,
      "close": 100.66000366210938,
      "volume": 1845500
    },
    {
      "time": "2025-12-26",
      "open": 100.5199966430664,
      "high": 100.88999938964844,
      "low": 99.94999694824219,
      "close": 100.54000091552734,
      "volume": 2856700
    },
    {
      "time": "2025-12-29",
      "open": 100.51000213623047,
      "high": 101,
      "low": 99.05999755859375,
      "close": 99.68000030517578,
      "volume": 4352600
    },
    {
      "time": "2025-12-30",
      "open": 99.72000122070312,
      "high": 100.16999816894531,
      "low": 99.48999786376953,
      "close": 99.63999938964844,
      "volume": 3397900
    },
    {
      "time": "2025-12-31",
      "open": 99.55999755859375,
      "high": 99.80999755859375,
      "low": 99.05000305175781,
      "close": 99.19000244140625,
      "volume": 3926400
    },
    {
      "time": "2026-01-02",
      "open": 99.30000305175781,
      "high": 101.20999908447266,
      "low": 98.41000366210938,
      "close": 101.0199966430664,
      "volume": 5032000
    },
    {
      "time": "2026-01-05",
      "open": 100.94999694824219,
      "high": 102.31999969482422,
      "low": 100.58999633789062,
      "close": 102,
      "volume": 5733600
    },
    {
      "time": "2026-01-06",
      "open": 102.08000183105469,
      "high": 105.23999786376953,
      "low": 102.08000183105469,
      "close": 105.22000122070312,
      "volume": 6936000
    },
    {
      "time": "2026-01-07",
      "open": 105.5199966430664,
      "high": 106.36000061035156,
      "low": 104.0999984741211,
      "close": 105.41000366210938,
      "volume": 5688200
    },
    {
      "time": "2026-01-08",
      "open": 104.61000061035156,
      "high": 107.94999694824219,
      "low": 104.12999725341797,
      "close": 106.97000122070312,
      "volume": 6294100
    },
    {
      "time": "2026-01-09",
      "open": 108.5,
      "high": 109.66999816894531,
      "low": 106.73999786376953,
      "close": 108.05999755859375,
      "volume": 5504400
    },
    {
      "time": "2026-01-12",
      "open": 107.86000061035156,
      "high": 108.66000366210938,
      "low": 107.16999816894531,
      "close": 108.02999877929688,
      "volume": 4335900
    },
    {
      "time": "2026-01-13",
      "open": 107.08999633789062,
      "high": 108.05000305175781,
      "low": 106.1500015258789,
      "close": 106.58000183105469,
      "volume": 4706200
    },
    {
      "time": "2026-01-14",
      "open": 106.48999786376953,
      "high": 107.9800033569336,
      "low": 106.31999969482422,
      "close": 107.4000015258789,
      "volume": 4042200
    },
    {
      "time": "2026-01-15",
      "open": 107.72000122070312,
      "high": 108.98999786376953,
      "low": 107.22000122070312,
      "close": 108.62000274658203,
      "volume": 4133300
    },
    {
      "time": "2026-01-16",
      "open": 108.08000183105469,
      "high": 108.6500015258789,
      "low": 106.81999969482422,
      "close": 106.91000366210938,
      "volume": 4669300
    },
    {
      "time": "2026-01-20",
      "open": 106,
      "high": 107.1500015258789,
      "low": 105.1500015258789,
      "close": 106.54000091552734,
      "volume": 5601000
    },
    {
      "time": "2026-01-21",
      "open": 107.48999786376953,
      "high": 109.31999969482422,
      "low": 107.0999984741211,
      "close": 108.4800033569336,
      "volume": 3950700
    },
    {
      "time": "2026-01-22",
      "open": 108.98999786376953,
      "high": 110.04000091552734,
      "low": 108.87000274658203,
      "close": 109.30000305175781,
      "volume": 3487300
    },
    {
      "time": "2026-01-23",
      "open": 109.55999755859375,
      "high": 109.70999908447266,
      "low": 107.55999755859375,
      "close": 107.9800033569336,
      "volume": 4049600
    },
    {
      "time": "2026-01-26",
      "open": 108.20999908447266,
      "high": 108.62000274658203,
      "low": 106.77999877929688,
      "close": 106.97000122070312,
      "volume": 8194000
    },
    {
      "time": "2026-01-27",
      "open": 106.68000030517578,
      "high": 112.66999816894531,
      "low": 104.75,
      "close": 107.19999694824219,
      "volume": 14449300
    },
    {
      "time": "2026-01-28",
      "open": 107.54000091552734,
      "high": 108.18000030517578,
      "low": 103.58999633789062,
      "close": 103.69999694824219,
      "volume": 9254900
    },
    {
      "time": "2026-01-29",
      "open": 104.37999725341797,
      "high": 107.20999908447266,
      "low": 104.20999908447266,
      "close": 105.98999786376953,
      "volume": 10939800
    },
    {
      "time": "2026-01-30",
      "open": 105.8499984741211,
      "high": 107.81999969482422,
      "low": 105.26000213623047,
      "close": 106.22000122070312,
      "volume": 7186700
    },
    {
      "time": "2026-02-02",
      "open": 106.58000183105469,
      "high": 110.66999816894531,
      "low": 106.25,
      "close": 110.2699966430664,
      "volume": 8662400
    },
    {
      "time": "2026-02-03",
      "open": 110.68000030517578,
      "high": 114.30000305175781,
      "low": 110.66000366210938,
      "close": 111.8499984741211,
      "volume": 7698600
    },
    {
      "time": "2026-02-04",
      "open": 113,
      "high": 116.93000030517578,
      "low": 112.94000244140625,
      "close": 116.73999786376953,
      "volume": 11371500
    },
    {
      "time": "2026-02-05",
      "open": 116,
      "high": 116.66000366210938,
      "low": 114.9000015258789,
      "close": 116.55000305175781,
      "volume": 6624500
    },
    {
      "time": "2026-02-06",
      "open": 116.30000305175781,
      "high": 117.73999786376953,
      "low": 115.83000183105469,
      "close": 117.33999633789062,
      "volume": 6738200
    },
    {
      "time": "2026-02-09",
      "open": 117.16999816894531,
      "high": 118,
      "low": 116,
      "close": 117.91999816894531,
      "volume": 5221000
    },
    {
      "time": "2026-02-10",
      "open": 118.25,
      "high": 119.55999755859375,
      "low": 117.38999938964844,
      "close": 118.69999694824219,
      "volume": 5845200
    },
    {
      "time": "2026-02-11",
      "open": 119.69999694824219,
      "high": 120.9000015258789,
      "low": 119.29000091552734,
      "close": 120,
      "volume": 6649600
    },
    {
      "time": "2026-02-12",
      "open": 120.37999725341797,
      "high": 122.41000366210938,
      "low": 117.05000305175781,
      "close": 118.06999969482422,
      "volume": 10174100
    },
    {
      "time": "2026-02-13",
      "open": 118.16999816894531,
      "high": 120,
      "low": 117.05999755859375,
      "close": 119.23999786376953,
      "volume": 4973500
    },
    {
      "time": "2026-02-17",
      "open": 117.44000244140625,
      "high": 118.19999694824219,
      "low": 115.41999816894531,
      "close": 115.51000213623047,
      "volume": 5234300
    },
    {
      "time": "2026-02-18",
      "open": 115.16999816894531,
      "high": 116.36000061035156,
      "low": 114.20999908447266,
      "close": 116.12000274658203,
      "volume": 4359500
    },
    {
      "time": "2026-02-19",
      "open": 115.5999984741211,
      "high": 116.08000183105469,
      "low": 114.5,
      "close": 115.54000091552734,
      "volume": 3845400
    },
    {
      "time": "2026-02-20",
      "open": 115.08000183105469,
      "high": 117.13999938964844,
      "low": 114.29000091552734,
      "close": 116.7300033569336,
      "volume": 4947500
    },
    {
      "time": "2026-02-23",
      "open": 116.16999816894531,
      "high": 116.3499984741211,
      "low": 114.47000122070312,
      "close": 115.0199966430664,
      "volume": 5181500
    },
    {
      "time": "2026-02-24",
      "open": 114.91999816894531,
      "high": 116.33999633789062,
      "low": 114.5,
      "close": 115.37000274658203,
      "volume": 2658000
    },
    {
      "time": "2026-02-25",
      "open": 115.38999938964844,
      "high": 115.75,
      "low": 112.94999694824219,
      "close": 113.8499984741211,
      "volume": 4023500
    },
    {
      "time": "2026-02-26",
      "open": 114.20999908447266,
      "high": 116.76000213623047,
      "low": 114.20999908447266,
      "close": 116.62999725341797,
      "volume": 5314300
    },
    {
      "time": "2026-02-27",
      "open": 115.95999908447266,
      "high": 116.91999816894531,
      "low": 115.05999755859375,
      "close": 115.95999908447266,
      "volume": 6239600
    },
    {
      "time": "2026-03-02",
      "open": 114.41999816894531,
      "high": 115.25,
      "low": 113.16999816894531,
      "close": 114.41999816894531,
      "volume": 5013000
    },
    {
      "time": "2026-03-03",
      "open": 112.88999938964844,
      "high": 113.58999633789062,
      "low": 110.87000274658203,
      "close": 113.2300033569336,
      "volume": 4839900
    },
    {
      "time": "2026-03-04",
      "open": 113.52999877929688,
      "high": 115.62000274658203,
      "low": 109.5,
      "close": 110.5,
      "volume": 11433900
    },
    {
      "time": "2026-03-05",
      "open": 109.94999694824219,
      "high": 110.44999694824219,
      "low": 103.23999786376953,
      "close": 104.06999969482422,
      "volume": 11566300
    },
    {
      "time": "2026-03-06",
      "open": 101.87000274658203,
      "high": 102.41999816894531,
      "low": 99.41000366210938,
      "close": 102.36000061035156,
      "volume": 9494800
    },
    {
      "time": "2026-03-09",
      "open": 100.97000122070312,
      "high": 100.97000122070312,
      "low": 97.01000213623047,
      "close": 99.94000244140625,
      "volume": 10354800
    },
    {
      "time": "2026-03-10",
      "open": 100.2300033569336,
      "high": 102.2300033569336,
      "low": 99.55000305175781,
      "close": 100.91999816894531,
      "volume": 6255500
    },
    {
      "time": "2026-03-11",
      "open": 100.94999694824219,
      "high": 101.5,
      "low": 99.87000274658203,
      "close": 100.80000305175781,
      "volume": 4053200
    },
    {
      "time": "2026-03-12",
      "open": 99.62999725341797,
      "high": 99.62999725341797,
      "low": 97.41999816894531,
      "close": 97.88999938964844,
      "volume": 6366300
    },
    {
      "time": "2026-03-13",
      "open": 98.2300033569336,
      "high": 98.7699966430664,
      "low": 96.95999908447266,
      "close": 97.20999908447266,
      "volume": 4431500
    },
    {
      "time": "2026-03-16",
      "open": 97.9800033569336,
      "high": 98.4000015258789,
      "low": 97.4000015258789,
      "close": 97.4000015258789,
      "volume": 4867700
    },
    {
      "time": "2026-03-17",
      "open": 98.63999938964844,
      "high": 99.05999755859375,
      "low": 97.43000030517578,
      "close": 97.7699966430664,
      "volume": 4187600
    },
    {
      "time": "2026-03-18",
      "open": 97.4000015258789,
      "high": 97.69999694824219,
      "low": 96.23999786376953,
      "close": 96.83999633789062,
      "volume": 5417800
    },
    {
      "time": "2026-03-19",
      "open": 95.7699966430664,
      "high": 97,
      "low": 95.01000213623047,
      "close": 96.55999755859375,
      "volume": 5304800
    },
    {
      "time": "2026-03-20",
      "open": 97.08999633789062,
      "high": 97.63999938964844,
      "low": 95.16999816894531,
      "close": 95.86000061035156,
      "volume": 34639800
    },
    {
      "time": "2026-03-23",
      "open": 97.48999786376953,
      "high": 99.37000274658203,
      "low": 96.87999725341797,
      "close": 97.66999816894531,
      "volume": 7412100
    },
    {
      "time": "2026-03-24",
      "open": 97.05000305175781,
      "high": 98.86000061035156,
      "low": 96.2699966430664,
      "close": 98.44000244140625,
      "volume": 4249800
    },
    {
      "time": "2026-03-25",
      "open": 99.27999877929688,
      "high": 99.5999984741211,
      "low": 97.58000183105469,
      "close": 98.37000274658203,
      "volume": 3351000
    },
    {
      "time": "2026-03-26",
      "open": 97.88999938964844,
      "high": 98.94000244140625,
      "low": 97.19999694824219,
      "close": 97.5,
      "volume": 3790900
    },
    {
      "time": "2026-03-27",
      "open": 96.5,
      "high": 96.94000244140625,
      "low": 94.05999755859375,
      "close": 94.80000305175781,
      "volume": 5914700
    },
    {
      "time": "2026-03-30",
      "open": 96.12000274658203,
      "high": 96.4000015258789,
      "low": 94.69999694824219,
      "close": 94.94999694824219,
      "volume": 5232600
    },
    {
      "time": "2026-03-31",
      "open": 96.77999877929688,
      "high": 98.43000030517578,
      "low": 95.7699966430664,
      "close": 98.37999725341797,
      "volume": 6868300
    },
    {
      "time": "2026-04-01",
      "open": 98.8499984741211,
      "high": 99.69999694824219,
      "low": 97.69000244140625,
      "close": 97.91000366210938,
      "volume": 5101600
    },
    {
      "time": "2026-04-02",
      "open": 96.04000091552734,
      "high": 98.87000274658203,
      "low": 95.5199966430664,
      "close": 98.18000030517578,
      "volume": 4060300
    },
    {
      "time": "2026-04-06",
      "open": 98.05000305175781,
      "high": 98.05000305175781,
      "low": 96.38999938964844,
      "close": 97.16000366210938,
      "volume": 4690800
    },
    {
      "time": "2026-04-07",
      "open": 96.79000091552734,
      "high": 97.88999938964844,
      "low": 95.62999725341797,
      "close": 97.56999969482422,
      "volume": 4480900
    },
    {
      "time": "2026-04-08",
      "open": 100.19999694824219,
      "high": 101.54000091552734,
      "low": 99.26000213623047,
      "close": 100.44999694824219,
      "volume": 5926700
    },
    {
      "time": "2026-04-09",
      "open": 99.98999786376953,
      "high": 101.86000061035156,
      "low": 99.72000122070312,
      "close": 101.63999938964844,
      "volume": 4361800
    },
    {
      "time": "2026-04-10",
      "open": 102.16000366210938,
      "high": 102.4000015258789,
      "low": 101.26000213623047,
      "close": 101.69999694824219,
      "volume": 4491000
    },
    {
      "time": "2026-04-13",
      "open": 100.87999725341797,
      "high": 102.11000061035156,
      "low": 99.93000030517578,
      "close": 102.0199966430664,
      "volume": 3799900
    },
    {
      "time": "2026-04-14",
      "open": 102.05000305175781,
      "high": 103.47000122070312,
      "low": 101.20999908447266,
      "close": 103.22000122070312,
      "volume": 4703600
    },
    {
      "time": "2026-04-15",
      "open": 102.94999694824219,
      "high": 103.69999694824219,
      "low": 102.02999877929688,
      "close": 103.56999969482422,
      "volume": 5193500
    },
    {
      "time": "2026-04-16",
      "open": 103.36000061035156,
      "high": 105.73999786376953,
      "low": 103.36000061035156,
      "close": 105.05999755859375,
      "volume": 5295700
    },
    {
      "time": "2026-04-17",
      "open": 106.18000030517578,
      "high": 107.58999633789062,
      "low": 105.55999755859375,
      "close": 106.44000244140625,
      "volume": 5506200
    },
    {
      "time": "2026-04-20",
      "open": 105.7300033569336,
      "high": 107.5,
      "low": 105.52999877929688,
      "close": 107.11000061035156,
      "volume": 3639300
    },
    {
      "time": "2026-04-21",
      "open": 107.52999877929688,
      "high": 108.1500015258789,
      "low": 105.58000183105469,
      "close": 106.30999755859375,
      "volume": 4082200
    },
    {
      "time": "2026-04-22",
      "open": 107,
      "high": 107,
      "low": 105.2699966430664,
      "close": 105.30000305175781,
      "volume": 3634500
    },
    {
      "time": "2026-04-23",
      "open": 106.44000244140625,
      "high": 108.30000305175781,
      "low": 106.04000091552734,
      "close": 107.72000122070312,
      "volume": 4422800
    },
    {
      "time": "2026-04-24",
      "open": 107.37999725341797,
      "high": 107.73999786376953,
      "low": 106.45999908447266,
      "close": 107.0199966430664,
      "volume": 4168000
    },
    {
      "time": "2026-04-27",
      "open": 107.20999908447266,
      "high": 108.5199966430664,
      "low": 107.12000274658203,
      "close": 108.23999786376953,
      "volume": 6570600
    },
    {
      "time": "2026-04-28",
      "open": 103.98999786376953,
      "high": 105.94999694824219,
      "low": 100.44999694824219,
      "close": 103.94000244140625,
      "volume": 12540100
    },
    {
      "time": "2026-04-29",
      "open": 104.5999984741211,
      "high": 106.75,
      "low": 103.36000061035156,
      "close": 106.61000061035156,
      "volume": 6216600
    },
    {
      "time": "2026-04-30",
      "open": 106.76000213623047,
      "high": 109.11000061035156,
      "low": 106.75,
      "close": 108.80000305175781,
      "volume": 6091200
    },
    {
      "time": "2026-05-01",
      "open": 109.37999725341797,
      "high": 109.83999633789062,
      "low": 106.94999694824219,
      "close": 107.56999969482422,
      "volume": 4225200
    },
    {
      "time": "2026-05-04",
      "open": 102.31999969482422,
      "high": 102.83000183105469,
      "low": 95.9800033569336,
      "close": 96.30999755859375,
      "volume": 18538500
    },
    {
      "time": "2026-05-05",
      "open": 96.58999633789062,
      "high": 98.4000015258789,
      "low": 96.5199966430664,
      "close": 98.06999969482422,
      "volume": 7129300
    },
    {
      "time": "2026-05-06",
      "open": 98.93000030517578,
      "high": 100.79000091552734,
      "low": 98.58000183105469,
      "close": 99.88999938964844,
      "volume": 7358700
    },
    {
      "time": "2026-05-07",
      "open": 100.36000061035156,
      "high": 101.11000061035156,
      "low": 99.3499984741211,
      "close": 100.0999984741211,
      "volume": 5808700
    },
    {
      "time": "2026-05-08",
      "open": 100.7300033569336,
      "high": 101.02999877929688,
      "low": 100.01000213623047,
      "close": 100.77999877929688,
      "volume": 4780800
    },
    {
      "time": "2026-05-11",
      "open": 100.72000122070312,
      "high": 100.87000274658203,
      "low": 99.79000091552734,
      "close": 100,
      "volume": 5328000
    },
    {
      "time": "2026-05-12",
      "open": 100.38999938964844,
      "high": 100.38999938964844,
      "low": 96.9000015258789,
      "close": 98.44000244140625,
      "volume": 6197700
    },
    {
      "time": "2026-05-13",
      "open": 98.27999877929688,
      "high": 99.2300033569336,
      "low": 98.01000213623047,
      "close": 98.44999694824219,
      "volume": 5029800
    },
    {
      "time": "2026-05-14",
      "open": 99.05000305175781,
      "high": 100,
      "low": 97.94000244140625,
      "close": 98.41999816894531,
      "volume": 5443700
    },
    {
      "time": "2026-05-15",
      "open": 98.16999816894531,
      "high": 99.30999755859375,
      "low": 97.52999877929688,
      "close": 98.93000030517578,
      "volume": 5567500
    },
    {
      "time": "2026-05-18",
      "open": 96.81999969482422,
      "high": 97.2300033569336,
      "low": 94.48999786376953,
      "close": 95.52999877929688,
      "volume": 6396200
    },
    {
      "time": "2026-05-19",
      "open": 95.16999816894531,
      "high": 96.87000274658203,
      "low": 93.86000061035156,
      "close": 96.83000183105469,
      "volume": 5199500
    },
    {
      "time": "2026-05-20",
      "open": 96.69999694824219,
      "high": 98.95999908447266,
      "low": 96.1500015258789,
      "close": 98.87000274658203,
      "volume": 4792500
    },
    {
      "time": "2026-05-21",
      "open": 98.16000366210938,
      "high": 99.11000061035156,
      "low": 97.1500015258789,
      "close": 98.25,
      "volume": 4478400
    },
    {
      "time": "2026-05-22",
      "open": 99.19999694824219,
      "high": 101.16999816894531,
      "low": 98.83000183105469,
      "close": 101.0199966430664,
      "volume": 4540300
    },
    {
      "time": "2026-05-26",
      "open": 101.51000213623047,
      "high": 102.66999816894531,
      "low": 101.44000244140625,
      "close": 101.97000122070312,
      "volume": 4609600
    },
    {
      "time": "2026-05-27",
      "open": 102.88999938964844,
      "high": 104.8499984741211,
      "low": 102.88999938964844,
      "close": 104.47000122070312,
      "volume": 6114100
    },
    {
      "time": "2026-05-28",
      "open": 104,
      "high": 106.87999725341797,
      "low": 103.05000305175781,
      "close": 106.66999816894531,
      "volume": 6192700
    },
    {
      "time": "2026-05-29",
      "open": 106.5999984741211,
      "high": 107.30999755859375,
      "low": 105.38999938964844,
      "close": 106.69000244140625,
      "volume": 10464200
    },
    {
      "time": "2026-06-01",
      "open": 105.55999755859375,
      "high": 109.72000122070312,
      "low": 105.05999755859375,
      "close": 109.0199966430664,
      "volume": 6088500
    },
    {
      "time": "2026-06-02",
      "open": 109.27999877929688,
      "high": 110.33999633789062,
      "low": 108.12000274658203,
      "close": 108.93000030517578,
      "volume": 5894400
    },
    {
      "time": "2026-06-03",
      "open": 108.83999633789062,
      "high": 110.94999694824219,
      "low": 108.37000274658203,
      "close": 108.66999816894531,
      "volume": 6303800
    },
    {
      "time": "2026-06-04",
      "open": 109.87000274658203,
      "high": 111.22000122070312,
      "low": 109.58000183105469,
      "close": 110.22000122070312,
      "volume": 5759800
    },
    {
      "time": "2026-06-05",
      "open": 110.4800033569336,
      "high": 110.69999694824219,
      "low": 108.5199966430664,
      "close": 108.54000091552734,
      "volume": 4048200
    },
    {
      "time": "2026-06-08",
      "open": 109.2699966430664,
      "high": 109.36000061035156,
      "low": 107.62000274658203,
      "close": 107.69999694824219,
      "volume": 4544500
    },
    {
      "time": "2026-06-09",
      "open": 108.20999908447266,
      "high": 109.19999694824219,
      "low": 106.06999969482422,
      "close": 107.87000274658203,
      "volume": 5901900
    },
    {
      "time": "2026-06-10",
      "open": 105.80000305175781,
      "high": 105.98999786376953,
      "low": 102.83000183105469,
      "close": 103.26000213623047,
      "volume": 5569600
    },
    {
      "time": "2026-06-11",
      "open": 103.75,
      "high": 108.66000366210938,
      "low": 103.6500015258789,
      "close": 108.6500015258789,
      "volume": 5086900
    },
    {
      "time": "2026-06-12",
      "open": 109.97000122070312,
      "high": 110.45999908447266,
      "low": 107.25,
      "close": 108.0999984741211,
      "volume": 3714500
    },
    {
      "time": "2026-06-15",
      "open": 108.72000122070312,
      "high": 110.62000274658203,
      "low": 108.26000213623047,
      "close": 108.83000183105469,
      "volume": 4890000
    },
    {
      "time": "2026-06-16",
      "open": 109.05000305175781,
      "high": 110.83000183105469,
      "low": 109.05000305175781,
      "close": 110.0199966430664,
      "volume": 4986600
    },
    {
      "time": "2026-06-17",
      "open": 109.88999938964844,
      "high": 110.01000213623047,
      "low": 104.93000030517578,
      "close": 105.12999725341797,
      "volume": 4759700
    },
    {
      "time": "2026-06-18",
      "open": 106.08999633789062,
      "high": 107.62000274658203,
      "low": 104.81999969482422,
      "close": 104.86000061035156,
      "volume": 13306400
    },
    {
      "time": "2026-06-22",
      "open": 104.9000015258789,
      "high": 108.80000305175781,
      "low": 104.9000015258789,
      "close": 107.23999786376953,
      "volume": 5483400
    },
    {
      "time": "2026-06-23",
      "open": 106.94999694824219,
      "high": 107.38999938964844,
      "low": 105.30000305175781,
      "close": 105.83000183105469,
      "volume": 4023900
    },
    {
      "time": "2026-06-24",
      "open": 105.6500015258789,
      "high": 106.27999877929688,
      "low": 102.8499984741211,
      "close": 106.13999938964844,
      "volume": 4999900
    },
    {
      "time": "2026-06-25",
      "open": 106.20999908447266,
      "high": 109.4000015258789,
      "low": 106.20999908447266,
      "close": 109.30999755859375,
      "volume": 5819500
    },
    {
      "time": "2026-06-26",
      "open": 108.6500015258789,
      "high": 109.26000213623047,
      "low": 107.5199966430664,
      "close": 108.13999938964844,
      "volume": 6288600
    },
    {
      "time": "2026-06-29",
      "open": 108.04000091552734,
      "high": 108.43000030517578,
      "low": 106.87000274658203,
      "close": 108.01000213623047,
      "volume": 3077600
    },
    {
      "time": "2026-06-30",
      "open": 107.93000030517578,
      "high": 108,
      "low": 106.04000091552734,
      "close": 107.5,
      "volume": 3363900
    },
    {
      "time": "2026-07-01",
      "open": 108.04000091552734,
      "high": 111.05999755859375,
      "low": 107.30000305175781,
      "close": 109.54000091552734,
      "volume": 4218600
    },
    {
      "time": "2026-07-02",
      "open": 110.31999969482422,
      "high": 110.83999633789062,
      "low": 109.2699966430664,
      "close": 110.66000366210938,
      "volume": 3377000
    },
    {
      "time": "2026-07-06",
      "open": 110.7699966430664,
      "high": 110.7699966430664,
      "low": 109.02999877929688,
      "close": 110.0199966430664,
      "volume": 3169300
    },
    {
      "time": "2026-07-07",
      "open": 110.72000122070312,
      "high": 112.30000305175781,
      "low": 109.81999969482422,
      "close": 111.95999908447266,
      "volume": 4619300
    },
    {
      "time": "2026-07-08",
      "open": 111.52999877929688,
      "high": 111.52999877929688,
      "low": 109.02999877929688,
      "close": 109.94000244140625,
      "volume": 3752500
    },
    {
      "time": "2026-07-09",
      "open": 110.83000183105469,
      "high": 113.22000122070312,
      "low": 108.51000213623047,
      "close": 110.73999786376953,
      "volume": 6272900
    },
    {
      "time": "2026-07-10",
      "open": 111.77999877929688,
      "high": 113.41000366210938,
      "low": 111.11000061035156,
      "close": 112.47000122070312,
      "volume": 3410400
    },
    {
      "time": "2026-07-13",
      "open": 113.04000091552734,
      "high": 113.9800033569336,
      "low": 112.61000061035156,
      "close": 112.88999938964844,
      "volume": 2866400
    },
    {
      "time": "2026-07-14",
      "open": 113.37999725341797,
      "high": 114.0199966430664,
      "low": 111.33999633789062,
      "close": 113.66999816894531,
      "volume": 3066700
    },
    {
      "time": "2026-07-15",
      "open": 114.12999725341797,
      "high": 115.43000030517578,
      "low": 112.62000274658203,
      "close": 112.94000244140625,
      "volume": 4072000
    },
    {
      "time": "2026-07-16",
      "open": 113.25,
      "high": 117.31999969482422,
      "low": 113.25,
      "close": 117.18000030517578,
      "volume": 5057600
    },
    {
      "time": "2026-07-17",
      "open": 116.9000015258789,
      "high": 118.41999816894531,
      "low": 116.30999755859375,
      "close": 117.72000122070312,
      "volume": 7152500
    },
    {
      "time": "2026-07-20",
      "open": 117.9000015258789,
      "high": 118.08000183105469,
      "low": 112.66000366210938,
      "close": 113.1500015258789,
      "volume": 7648300
    },
    {
      "time": "2026-07-21",
      "open": 114.52999877929688,
      "high": 116.36000061035156,
      "low": 113.37000274658203,
      "close": 116.33999633789062,
      "volume": 4349600
    },
    {
      "time": "2026-07-22",
      "open": 116.5999984741211,
      "high": 117.58000183105469,
      "low": 115.80999755859375,
      "close": 115.83999633789062,
      "volume": 3196900
    },
    {
      "time": "2026-07-23",
      "open": 116.52999877929688,
      "high": 116.80999755859375,
      "low": 113.8499984741211,
      "close": 114.0999984741211,
      "volume": 4198400
    },
    {
      "time": "2026-07-24",
      "open": 114.65499877929688,
      "high": 115.44000244140625,
      "low": 113.30000305175781,
      "close": 114.79000091552734,
      "volume": 2935017
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 86.51380020141602
    },
    {
      "time": "2025-10-06",
      "value": 86.17500030517579
    },
    {
      "time": "2025-10-07",
      "value": 85.86300033569336
    },
    {
      "time": "2025-10-08",
      "value": 85.77120040893554
    },
    {
      "time": "2025-10-09",
      "value": 85.73320037841796
    },
    {
      "time": "2025-10-10",
      "value": 85.66740036010742
    },
    {
      "time": "2025-10-13",
      "value": 85.64100036621093
    },
    {
      "time": "2025-10-14",
      "value": 85.62160049438477
    },
    {
      "time": "2025-10-15",
      "value": 85.56780044555664
    },
    {
      "time": "2025-10-16",
      "value": 85.55560043334961
    },
    {
      "time": "2025-10-17",
      "value": 85.55400054931641
    },
    {
      "time": "2025-10-20",
      "value": 85.55880065917968
    },
    {
      "time": "2025-10-21",
      "value": 85.59380065917969
    },
    {
      "time": "2025-10-22",
      "value": 85.58680068969727
    },
    {
      "time": "2025-10-23",
      "value": 85.56380065917969
    },
    {
      "time": "2025-10-24",
      "value": 85.5372006225586
    },
    {
      "time": "2025-10-27",
      "value": 85.55200057983399
    },
    {
      "time": "2025-10-28",
      "value": 85.7490005493164
    },
    {
      "time": "2025-10-29",
      "value": 85.94100051879883
    },
    {
      "time": "2025-10-30",
      "value": 86.10340042114258
    },
    {
      "time": "2025-10-31",
      "value": 86.3088003540039
    },
    {
      "time": "2025-11-03",
      "value": 86.41420028686524
    },
    {
      "time": "2025-11-04",
      "value": 86.52440032958984
    },
    {
      "time": "2025-11-05",
      "value": 86.63340042114258
    },
    {
      "time": "2025-11-06",
      "value": 86.74820037841796
    },
    {
      "time": "2025-11-07",
      "value": 86.92180038452149
    },
    {
      "time": "2025-11-10",
      "value": 87.03420028686523
    },
    {
      "time": "2025-11-11",
      "value": 87.2302001953125
    },
    {
      "time": "2025-11-12",
      "value": 87.44800018310546
    },
    {
      "time": "2025-11-13",
      "value": 87.67780014038085
    },
    {
      "time": "2025-11-14",
      "value": 87.89660018920898
    },
    {
      "time": "2025-11-17",
      "value": 88.09400024414063
    },
    {
      "time": "2025-11-18",
      "value": 88.26260025024413
    },
    {
      "time": "2025-11-19",
      "value": 88.4338003540039
    },
    {
      "time": "2025-11-20",
      "value": 88.55820037841796
    },
    {
      "time": "2025-11-21",
      "value": 88.76440048217773
    },
    {
      "time": "2025-11-24",
      "value": 88.95520050048827
    },
    {
      "time": "2025-11-25",
      "value": 89.14200057983399
    },
    {
      "time": "2025-11-26",
      "value": 89.37180053710938
    },
    {
      "time": "2025-11-28",
      "value": 89.58660049438477
    },
    {
      "time": "2025-12-01",
      "value": 89.80980056762695
    },
    {
      "time": "2025-12-02",
      "value": 90.03680053710937
    },
    {
      "time": "2025-12-03",
      "value": 90.31280044555665
    },
    {
      "time": "2025-12-04",
      "value": 90.53000045776368
    },
    {
      "time": "2025-12-05",
      "value": 90.77580047607422
    },
    {
      "time": "2025-12-08",
      "value": 91.01240051269531
    },
    {
      "time": "2025-12-09",
      "value": 91.26180053710938
    },
    {
      "time": "2025-12-10",
      "value": 91.5840005493164
    },
    {
      "time": "2025-12-11",
      "value": 91.90600067138672
    },
    {
      "time": "2025-12-12",
      "value": 92.21300064086914
    },
    {
      "time": "2025-12-15",
      "value": 92.47880065917968
    },
    {
      "time": "2025-12-16",
      "value": 92.74860061645508
    },
    {
      "time": "2025-12-17",
      "value": 93.04820053100586
    },
    {
      "time": "2025-12-18",
      "value": 93.36480056762696
    },
    {
      "time": "2025-12-19",
      "value": 93.69760055541992
    },
    {
      "time": "2025-12-22",
      "value": 94.05480056762696
    },
    {
      "time": "2025-12-23",
      "value": 94.39500061035156
    },
    {
      "time": "2025-12-24",
      "value": 94.7272006225586
    },
    {
      "time": "2025-12-26",
      "value": 95.05620071411133
    },
    {
      "time": "2025-12-29",
      "value": 95.33700073242187
    },
    {
      "time": "2025-12-30",
      "value": 95.60160064697266
    },
    {
      "time": "2025-12-31",
      "value": 95.84720062255859
    },
    {
      "time": "2026-01-02",
      "value": 96.10640060424805
    },
    {
      "time": "2026-01-05",
      "value": 96.40480056762695
    },
    {
      "time": "2026-01-06",
      "value": 96.76860061645507
    },
    {
      "time": "2026-01-07",
      "value": 97.1324006652832
    },
    {
      "time": "2026-01-08",
      "value": 97.4874006652832
    },
    {
      "time": "2026-01-09",
      "value": 97.72140060424805
    },
    {
      "time": "2026-01-12",
      "value": 97.93400054931641
    },
    {
      "time": "2026-01-13",
      "value": 98.16440063476563
    },
    {
      "time": "2026-01-14",
      "value": 98.3840007019043
    },
    {
      "time": "2026-01-15",
      "value": 98.67460083007812
    },
    {
      "time": "2026-01-16",
      "value": 98.94780090332031
    },
    {
      "time": "2026-01-20",
      "value": 99.22040084838868
    },
    {
      "time": "2026-01-21",
      "value": 99.51800094604492
    },
    {
      "time": "2026-01-22",
      "value": 99.78500106811524
    },
    {
      "time": "2026-01-23",
      "value": 100.08340118408204
    },
    {
      "time": "2026-01-26",
      "value": 100.32220123291016
    },
    {
      "time": "2026-01-27",
      "value": 100.54260116577149
    },
    {
      "time": "2026-01-28",
      "value": 100.69720108032226
    },
    {
      "time": "2026-01-29",
      "value": 100.89740097045899
    },
    {
      "time": "2026-01-30",
      "value": 101.13800094604493
    },
    {
      "time": "2026-02-02",
      "value": 101.48680084228516
    },
    {
      "time": "2026-02-03",
      "value": 101.87560073852539
    },
    {
      "time": "2026-02-04",
      "value": 102.39300064086915
    },
    {
      "time": "2026-02-05",
      "value": 102.8308006286621
    },
    {
      "time": "2026-02-06",
      "value": 103.30640060424804
    },
    {
      "time": "2026-02-09",
      "value": 103.77400054931641
    },
    {
      "time": "2026-02-10",
      "value": 104.23460052490235
    },
    {
      "time": "2026-02-11",
      "value": 104.71880050659179
    },
    {
      "time": "2026-02-12",
      "value": 105.17580047607422
    },
    {
      "time": "2026-02-13",
      "value": 105.64900039672851
    },
    {
      "time": "2026-02-17",
      "value": 105.99500045776367
    },
    {
      "time": "2026-02-18",
      "value": 106.4222004699707
    },
    {
      "time": "2026-02-19",
      "value": 106.83560043334961
    },
    {
      "time": "2026-02-20",
      "value": 107.25920043945312
    },
    {
      "time": "2026-02-23",
      "value": 107.6202003479004
    },
    {
      "time": "2026-02-24",
      "value": 107.93480041503906
    },
    {
      "time": "2026-02-25",
      "value": 108.20220031738282
    },
    {
      "time": "2026-02-26",
      "value": 108.51640029907226
    },
    {
      "time": "2026-02-27",
      "value": 108.83420028686524
    },
    {
      "time": "2026-03-02",
      "value": 109.1204002380371
    },
    {
      "time": "2026-03-03",
      "value": 109.36580032348633
    },
    {
      "time": "2026-03-04",
      "value": 109.53420028686523
    },
    {
      "time": "2026-03-05",
      "value": 109.57720031738282
    },
    {
      "time": "2026-03-06",
      "value": 109.60980026245117
    },
    {
      "time": "2026-03-09",
      "value": 109.60480026245118
    },
    {
      "time": "2026-03-10",
      "value": 109.61000015258789
    },
    {
      "time": "2026-03-11",
      "value": 109.6152001953125
    },
    {
      "time": "2026-03-12",
      "value": 109.57940017700196
    },
    {
      "time": "2026-03-13",
      "value": 109.53080017089843
    },
    {
      "time": "2026-03-16",
      "value": 109.49500015258789
    },
    {
      "time": "2026-03-17",
      "value": 109.4300001525879
    },
    {
      "time": "2026-03-18",
      "value": 109.3268000793457
    },
    {
      "time": "2026-03-19",
      "value": 109.15360000610352
    },
    {
      "time": "2026-03-20",
      "value": 108.96259994506836
    },
    {
      "time": "2026-03-23",
      "value": 108.7765998840332
    },
    {
      "time": "2026-03-24",
      "value": 108.58419998168945
    },
    {
      "time": "2026-03-25",
      "value": 108.39100006103516
    },
    {
      "time": "2026-03-26",
      "value": 108.20940002441407
    },
    {
      "time": "2026-03-27",
      "value": 107.95740005493164
    },
    {
      "time": "2026-03-30",
      "value": 107.68399993896485
    },
    {
      "time": "2026-03-31",
      "value": 107.51339981079101
    },
    {
      "time": "2026-04-01",
      "value": 107.34079986572266
    },
    {
      "time": "2026-04-02",
      "value": 107.1347998046875
    },
    {
      "time": "2026-04-06",
      "value": 106.89199981689453
    },
    {
      "time": "2026-04-07",
      "value": 106.68379974365234
    },
    {
      "time": "2026-04-08",
      "value": 106.55339965820312
    },
    {
      "time": "2026-04-09",
      "value": 106.44219970703125
    },
    {
      "time": "2026-04-10",
      "value": 106.40219970703124
    },
    {
      "time": "2026-04-13",
      "value": 106.32279968261719
    },
    {
      "time": "2026-04-14",
      "value": 106.26279968261719
    },
    {
      "time": "2026-04-15",
      "value": 106.12879974365234
    },
    {
      "time": "2026-04-16",
      "value": 105.9929997253418
    },
    {
      "time": "2026-04-17",
      "value": 105.78699981689454
    },
    {
      "time": "2026-04-20",
      "value": 105.59819976806641
    },
    {
      "time": "2026-04-21",
      "value": 105.37759979248047
    },
    {
      "time": "2026-04-22",
      "value": 105.12519989013671
    },
    {
      "time": "2026-04-23",
      "value": 104.90559997558594
    },
    {
      "time": "2026-04-24",
      "value": 104.64599990844727
    },
    {
      "time": "2026-04-27",
      "value": 104.44939987182617
    },
    {
      "time": "2026-04-28",
      "value": 104.14339996337891
    },
    {
      "time": "2026-04-29",
      "value": 103.96539993286133
    },
    {
      "time": "2026-04-30",
      "value": 103.81899993896485
    },
    {
      "time": "2026-05-01",
      "value": 103.65959991455078
    },
    {
      "time": "2026-05-04",
      "value": 103.25119979858398
    },
    {
      "time": "2026-05-05",
      "value": 102.91219985961914
    },
    {
      "time": "2026-05-06",
      "value": 102.60259979248048
    },
    {
      "time": "2026-05-07",
      "value": 102.32759979248047
    },
    {
      "time": "2026-05-08",
      "value": 102.01059982299805
    },
    {
      "time": "2026-05-11",
      "value": 101.6913998413086
    },
    {
      "time": "2026-05-12",
      "value": 101.37179992675782
    },
    {
      "time": "2026-05-13",
      "value": 101.07619979858399
    },
    {
      "time": "2026-05-14",
      "value": 100.83459976196289
    },
    {
      "time": "2026-05-15",
      "value": 100.73179977416993
    },
    {
      "time": "2026-05-18",
      "value": 100.59519973754882
    },
    {
      "time": "2026-05-19",
      "value": 100.5329997253418
    },
    {
      "time": "2026-05-20",
      "value": 100.49199981689453
    },
    {
      "time": "2026-05-21",
      "value": 100.44099975585938
    },
    {
      "time": "2026-05-22",
      "value": 100.50359970092774
    },
    {
      "time": "2026-05-26",
      "value": 100.59879974365235
    },
    {
      "time": "2026-05-27",
      "value": 100.74019973754883
    },
    {
      "time": "2026-05-28",
      "value": 100.9181997680664
    },
    {
      "time": "2026-05-29",
      "value": 101.11519989013672
    },
    {
      "time": "2026-06-01",
      "value": 101.36439987182617
    },
    {
      "time": "2026-06-02",
      "value": 101.62579986572266
    },
    {
      "time": "2026-06-03",
      "value": 101.84579986572265
    },
    {
      "time": "2026-06-04",
      "value": 102.0813998413086
    },
    {
      "time": "2026-06-05",
      "value": 102.2847998046875
    },
    {
      "time": "2026-06-08",
      "value": 102.48879974365235
    },
    {
      "time": "2026-06-09",
      "value": 102.75019973754883
    },
    {
      "time": "2026-06-10",
      "value": 102.91639984130859
    },
    {
      "time": "2026-06-11",
      "value": 103.12179992675782
    },
    {
      "time": "2026-06-12",
      "value": 103.32559982299804
    },
    {
      "time": "2026-06-15",
      "value": 103.53859985351562
    },
    {
      "time": "2026-06-16",
      "value": 103.79579971313477
    },
    {
      "time": "2026-06-17",
      "value": 103.94699966430665
    },
    {
      "time": "2026-06-18",
      "value": 104.03519973754882
    },
    {
      "time": "2026-06-22",
      "value": 104.14719970703125
    },
    {
      "time": "2026-06-23",
      "value": 104.2297998046875
    },
    {
      "time": "2026-06-24",
      "value": 104.31219985961914
    },
    {
      "time": "2026-06-25",
      "value": 104.43399978637696
    },
    {
      "time": "2026-06-26",
      "value": 104.52539978027343
    },
    {
      "time": "2026-06-29",
      "value": 104.58439987182618
    },
    {
      "time": "2026-06-30",
      "value": 104.60559982299804
    },
    {
      "time": "2026-07-01",
      "value": 104.65419982910156
    },
    {
      "time": "2026-07-02",
      "value": 104.74119995117188
    },
    {
      "time": "2026-07-06",
      "value": 104.83559982299805
    },
    {
      "time": "2026-07-07",
      "value": 104.92039978027344
    },
    {
      "time": "2026-07-08",
      "value": 104.97879989624023
    },
    {
      "time": "2026-07-09",
      "value": 105.02879989624023
    },
    {
      "time": "2026-07-10",
      "value": 105.19939987182617
    },
    {
      "time": "2026-07-13",
      "value": 105.32499984741212
    },
    {
      "time": "2026-07-14",
      "value": 105.42239974975585
    },
    {
      "time": "2026-07-15",
      "value": 105.5297998046875
    },
    {
      "time": "2026-07-16",
      "value": 105.94719985961915
    },
    {
      "time": "2026-07-17",
      "value": 106.34019989013672
    },
    {
      "time": "2026-07-20",
      "value": 106.60539993286133
    },
    {
      "time": "2026-07-21",
      "value": 106.93019989013672
    },
    {
      "time": "2026-07-22",
      "value": 107.23139984130859
    },
    {
      "time": "2026-07-23",
      "value": 107.51339981079101
    },
    {
      "time": "2026-07-24",
      "value": 107.84039978027344
    }
  ],
  "analysis": null
}