{
  "ok": true,
  "cached": false,
  "ticker": "V",
  "price": 355.74,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Rohit Khanna",
      "slug": "rohit-khanna",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-06-02",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "kadoa"
    },
    {
      "name": "David J. Taylor",
      "slug": "david-j-taylor",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-04-27",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Michael T. McCaul",
      "slug": "michael-t-mccaul",
      "txn_type": "P",
      "owner": "SP",
      "txn_date": "2026-04-27",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "kadoa"
    },
    {
      "name": "Jonathan Jackson",
      "slug": "jonathan-jackson",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2026-04-24",
      "amount_min": 50001,
      "amount_max": 100000,
      "source": "text"
    },
    {
      "name": "Rohit Khanna",
      "slug": "rohit-khanna",
      "txn_type": "P",
      "owner": "SP",
      "txn_date": "2026-04-24",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "kadoa"
    },
    {
      "name": "Rohit Khanna",
      "slug": "rohit-khanna",
      "txn_type": "S_partial",
      "owner": "SP",
      "txn_date": "2026-04-13",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "kadoa"
    },
    {
      "name": "David J. Taylor",
      "slug": "david-j-taylor",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-02-26",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Tony Wied",
      "slug": "tony-wied",
      "txn_type": "P",
      "owner": "JT",
      "txn_date": "2026-02-19",
      "amount_min": 50001,
      "amount_max": 100000,
      "source": "kadoa"
    },
    {
      "name": "Josh Gottheimer",
      "slug": "josh-gottheimer",
      "txn_type": "S_partial",
      "owner": "JT",
      "txn_date": "2026-02-18",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "David J. Taylor",
      "slug": "david-j-taylor",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-02-09",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Why Visa (V) Outpaced the Stock Market Today",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/why-visa-v-outpaced-stock-214502544.html",
      "published": "2026-07-24"
    },
    {
      "title": "Visa and Apple: Cash-Generating Machines",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/visa-apple-cash-generating-machines-212200508.html",
      "published": "2026-07-24"
    },
    {
      "title": "PayPal to Report Q2 Earnings: What Should Investors Do?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/paypal-report-q2-earnings-investors-181100414.html",
      "published": "2026-07-24"
    },
    {
      "title": "Veralto Gears Up to Report Q2 Earnings: What's in the Cards?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/veralto-gears-report-q2-earnings-163600255.html",
      "published": "2026-07-24"
    },
    {
      "title": "American Express Sinks 6% After Q2 Earnings Beat as Visa, Mastercard Hold Steady",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/d67e7ada-9980-355b-bd3e-cde2cfb31599/american-express-sinks-6%25.html",
      "published": "2026-07-24"
    },
    {
      "title": "Why investors should be 'really excited' about this form of agentic AI trading",
      "publisher": "Yahoo Finance Video",
      "link": "https://finance.yahoo.com/video/why-investors-really-excited-form-120000425.html",
      "published": "2026-07-24"
    },
    {
      "title": "Visa and Lianlian complete Greater China’s first live agentic B2B payment",
      "publisher": "Electronic Payments",
      "link": "https://finance.yahoo.com/m/569ca90e-28f5-3286-9bb8-7131f9c1fbaf/visa-and-lianlian-complete.html",
      "published": "2026-07-24"
    },
    {
      "title": "Visa and Lianlian Advance Trusted B2B Agentic Commerce Through LoopXPay's First Live B2B Agentic Transaction",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/small-business/articles/visa-lianlian-advance-trusted-b2b-040000514.html",
      "published": "2026-07-24"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 354,
      "high": 357.6499938964844,
      "low": 353.010009765625,
      "close": 357.0400085449219,
      "volume": 3915400
    },
    {
      "time": "2025-07-28",
      "open": 356.3800048828125,
      "high": 358.32000732421875,
      "low": 354.7300109863281,
      "close": 355.4700012207031,
      "volume": 3921000
    },
    {
      "time": "2025-07-29",
      "open": 356.2900085449219,
      "high": 358.32000732421875,
      "low": 350.80999755859375,
      "close": 351.2900085449219,
      "volume": 7402300
    },
    {
      "time": "2025-07-30",
      "open": 351.70001220703125,
      "high": 356.6199951171875,
      "low": 347.2300109863281,
      "close": 350.9100036621094,
      "volume": 12129700
    },
    {
      "time": "2025-07-31",
      "open": 348.92999267578125,
      "high": 352.82000732421875,
      "low": 345.0899963378906,
      "close": 345.4700012207031,
      "volume": 8641700
    },
    {
      "time": "2025-08-01",
      "open": 344.1000061035156,
      "high": 346.1700134277344,
      "low": 338.1000061035156,
      "close": 339.3500061035156,
      "volume": 8658700
    },
    {
      "time": "2025-08-04",
      "open": 341.70001220703125,
      "high": 344.3800048828125,
      "low": 340,
      "close": 342.1499938964844,
      "volume": 7335300
    },
    {
      "time": "2025-08-05",
      "open": 342.1499938964844,
      "high": 342.4599914550781,
      "low": 335.54998779296875,
      "close": 337.42999267578125,
      "volume": 7295600
    },
    {
      "time": "2025-08-06",
      "open": 338.29998779296875,
      "high": 341.42999267578125,
      "low": 335.42999267578125,
      "close": 339.739990234375,
      "volume": 5944100
    },
    {
      "time": "2025-08-07",
      "open": 341.42999267578125,
      "high": 342.1499938964844,
      "low": 328.70001220703125,
      "close": 332.0899963378906,
      "volume": 8797100
    },
    {
      "time": "2025-08-08",
      "open": 333.67999267578125,
      "high": 337.3800048828125,
      "low": 332.7300109863281,
      "close": 336.7799987792969,
      "volume": 6073900
    },
    {
      "time": "2025-08-11",
      "open": 336.7300109863281,
      "high": 337.8599853515625,
      "low": 334.510009765625,
      "close": 335.8999938964844,
      "volume": 5715800
    },
    {
      "time": "2025-08-12",
      "open": 335.20001220703125,
      "high": 338.6499938964844,
      "low": 334.80999755859375,
      "close": 336.739990234375,
      "volume": 5682800
    },
    {
      "time": "2025-08-13",
      "open": 336.9800109863281,
      "high": 343.4800109863281,
      "low": 336.7799987792969,
      "close": 342.54998779296875,
      "volume": 5693400
    },
    {
      "time": "2025-08-14",
      "open": 342.94000244140625,
      "high": 346.0799865722656,
      "low": 341.6700134277344,
      "close": 345.489990234375,
      "volume": 6224000
    },
    {
      "time": "2025-08-15",
      "open": 346.25,
      "high": 348.3599853515625,
      "low": 342.8599853515625,
      "close": 344.4700012207031,
      "volume": 4946600
    },
    {
      "time": "2025-08-18",
      "open": 343.8399963378906,
      "high": 345.7300109863281,
      "low": 340.95001220703125,
      "close": 342.739990234375,
      "volume": 3999600
    },
    {
      "time": "2025-08-19",
      "open": 342.55999755859375,
      "high": 346.3399963378906,
      "low": 341.8900146484375,
      "close": 342.45001220703125,
      "volume": 4457200
    },
    {
      "time": "2025-08-20",
      "open": 343.3999938964844,
      "high": 347.44000244140625,
      "low": 342.8500061035156,
      "close": 343.92999267578125,
      "volume": 5834400
    },
    {
      "time": "2025-08-21",
      "open": 342.8900146484375,
      "high": 344.5199890136719,
      "low": 339.7200012207031,
      "close": 343.69000244140625,
      "volume": 6073600
    },
    {
      "time": "2025-08-22",
      "open": 345.2200012207031,
      "high": 351.20001220703125,
      "low": 345.2200012207031,
      "close": 350.0400085449219,
      "volume": 4973200
    },
    {
      "time": "2025-08-25",
      "open": 349.6099853515625,
      "high": 350.7200012207031,
      "low": 347.5,
      "close": 348.82000732421875,
      "volume": 8019800
    },
    {
      "time": "2025-08-26",
      "open": 348.69000244140625,
      "high": 353.3999938964844,
      "low": 347.45001220703125,
      "close": 351.17999267578125,
      "volume": 5876200
    },
    {
      "time": "2025-08-27",
      "open": 350.7099914550781,
      "high": 353.42999267578125,
      "low": 349.8399963378906,
      "close": 350.3500061035156,
      "volume": 5531100
    },
    {
      "time": "2025-08-28",
      "open": 350.6000061035156,
      "high": 351.0400085449219,
      "low": 348.6000061035156,
      "close": 349.8599853515625,
      "volume": 4987100
    },
    {
      "time": "2025-08-29",
      "open": 350.4599914550781,
      "high": 352.6300048828125,
      "low": 349,
      "close": 351.7799987792969,
      "volume": 3671900
    },
    {
      "time": "2025-09-02",
      "open": 349.30999755859375,
      "high": 350.1700134277344,
      "low": 346.0799865722656,
      "close": 350.07000732421875,
      "volume": 4940300
    },
    {
      "time": "2025-09-03",
      "open": 349.3399963378906,
      "high": 350.8900146484375,
      "low": 347.260009765625,
      "close": 350.8699951171875,
      "volume": 4176400
    },
    {
      "time": "2025-09-04",
      "open": 350.7300109863281,
      "high": 352.6300048828125,
      "low": 349.1499938964844,
      "close": 350.989990234375,
      "volume": 4324000
    },
    {
      "time": "2025-09-05",
      "open": 351.3800048828125,
      "high": 352.6199951171875,
      "low": 340.20001220703125,
      "close": 343.2200012207031,
      "volume": 5448300
    },
    {
      "time": "2025-09-08",
      "open": 342.3399963378906,
      "high": 344.3800048828125,
      "low": 341,
      "close": 342.29998779296875,
      "volume": 4711600
    },
    {
      "time": "2025-09-09",
      "open": 341.69000244140625,
      "high": 346.32000732421875,
      "low": 341.2900085449219,
      "close": 343.989990234375,
      "volume": 4646200
    },
    {
      "time": "2025-09-10",
      "open": 342.6099853515625,
      "high": 342.6099853515625,
      "low": 336.44000244140625,
      "close": 338.1199951171875,
      "volume": 6557900
    },
    {
      "time": "2025-09-11",
      "open": 338.7300109863281,
      "high": 343.5299987792969,
      "low": 337.8699951171875,
      "close": 343.489990234375,
      "volume": 5157600
    },
    {
      "time": "2025-09-12",
      "open": 341.2200012207031,
      "high": 343.19000244140625,
      "low": 339.1700134277344,
      "close": 339.42999267578125,
      "volume": 3518300
    },
    {
      "time": "2025-09-15",
      "open": 340.6099853515625,
      "high": 342.7099914550781,
      "low": 338.3900146484375,
      "close": 339.04998779296875,
      "volume": 4367500
    },
    {
      "time": "2025-09-16",
      "open": 336.239990234375,
      "high": 340.5400085449219,
      "low": 333.4700012207031,
      "close": 340.0299987792969,
      "volume": 5527700
    },
    {
      "time": "2025-09-17",
      "open": 339.94000244140625,
      "high": 346.20001220703125,
      "low": 339.5199890136719,
      "close": 346.20001220703125,
      "volume": 5763500
    },
    {
      "time": "2025-09-18",
      "open": 344.7300109863281,
      "high": 345.2699890136719,
      "low": 338.17999267578125,
      "close": 338.17999267578125,
      "volume": 7526600
    },
    {
      "time": "2025-09-19",
      "open": 340.45001220703125,
      "high": 342.69000244140625,
      "low": 338.25,
      "close": 341.6099853515625,
      "volume": 13674300
    },
    {
      "time": "2025-09-22",
      "open": 339.010009765625,
      "high": 344.8599853515625,
      "low": 338.6600036621094,
      "close": 344.3599853515625,
      "volume": 5621800
    },
    {
      "time": "2025-09-23",
      "open": 344.5899963378906,
      "high": 345.260009765625,
      "low": 337.6300048828125,
      "close": 338.70001220703125,
      "volume": 10142700
    },
    {
      "time": "2025-09-24",
      "open": 339.1300048828125,
      "high": 339.8999938964844,
      "low": 337.9200134277344,
      "close": 338.67999267578125,
      "volume": 5207400
    },
    {
      "time": "2025-09-25",
      "open": 338.3500061035156,
      "high": 340.20001220703125,
      "low": 334.510009765625,
      "close": 334.92999267578125,
      "volume": 5398700
    },
    {
      "time": "2025-09-26",
      "open": 337.2300109863281,
      "high": 339.5,
      "low": 336.2300109863281,
      "close": 337.3699951171875,
      "volume": 9619200
    },
    {
      "time": "2025-09-29",
      "open": 337.3800048828125,
      "high": 340.6400146484375,
      "low": 335.54998779296875,
      "close": 340.1600036621094,
      "volume": 7217800
    },
    {
      "time": "2025-09-30",
      "open": 339.82000732421875,
      "high": 345.6099853515625,
      "low": 338.510009765625,
      "close": 341.3800048828125,
      "volume": 8164400
    },
    {
      "time": "2025-10-01",
      "open": 340.30999755859375,
      "high": 349.3599853515625,
      "low": 340.30999755859375,
      "close": 347.8299865722656,
      "volume": 8381000
    },
    {
      "time": "2025-10-02",
      "open": 346.2200012207031,
      "high": 347.17999267578125,
      "low": 343.55999755859375,
      "close": 345.95001220703125,
      "volume": 5198000
    },
    {
      "time": "2025-10-03",
      "open": 346.1099853515625,
      "high": 353.1600036621094,
      "low": 346,
      "close": 349.8399963378906,
      "volume": 5199700
    },
    {
      "time": "2025-10-06",
      "open": 350.010009765625,
      "high": 351.1199951171875,
      "low": 344.3500061035156,
      "close": 349.2799987792969,
      "volume": 4735600
    },
    {
      "time": "2025-10-07",
      "open": 350.05999755859375,
      "high": 354.44000244140625,
      "low": 350.05999755859375,
      "close": 352.4200134277344,
      "volume": 5044600
    },
    {
      "time": "2025-10-08",
      "open": 353.7799987792969,
      "high": 355,
      "low": 351.1000061035156,
      "close": 351.3599853515625,
      "volume": 3927500
    },
    {
      "time": "2025-10-09",
      "open": 351.4700012207031,
      "high": 352.8699951171875,
      "low": 345.5799865722656,
      "close": 347.0400085449219,
      "volume": 4434800
    },
    {
      "time": "2025-10-10",
      "open": 347.6300048828125,
      "high": 350.3999938964844,
      "low": 343.25,
      "close": 343.6499938964844,
      "volume": 6296200
    },
    {
      "time": "2025-10-13",
      "open": 343.7200012207031,
      "high": 347.6600036621094,
      "low": 340.7300109863281,
      "close": 343.29998779296875,
      "volume": 4030700
    },
    {
      "time": "2025-10-14",
      "open": 341,
      "high": 350.010009765625,
      "low": 340.2200012207031,
      "close": 348.3800048828125,
      "volume": 5731000
    },
    {
      "time": "2025-10-15",
      "open": 348.3800048828125,
      "high": 350.0799865722656,
      "low": 344,
      "close": 345.69000244140625,
      "volume": 3778200
    },
    {
      "time": "2025-10-16",
      "open": 345,
      "high": 345.69000244140625,
      "low": 334.1700134277344,
      "close": 335.3999938964844,
      "volume": 6241500
    },
    {
      "time": "2025-10-17",
      "open": 337.7699890136719,
      "high": 343.45001220703125,
      "low": 337,
      "close": 341.8900146484375,
      "volume": 6267100
    },
    {
      "time": "2025-10-20",
      "open": 341.8999938964844,
      "high": 344.9599914550781,
      "low": 338.94000244140625,
      "close": 344.4100036621094,
      "volume": 4665000
    },
    {
      "time": "2025-10-21",
      "open": 343.1199951171875,
      "high": 349.6499938964844,
      "low": 343,
      "close": 347.2099914550781,
      "volume": 4121800
    },
    {
      "time": "2025-10-22",
      "open": 347.82000732421875,
      "high": 348.1700134277344,
      "low": 344.5,
      "close": 345.3599853515625,
      "volume": 5074400
    },
    {
      "time": "2025-10-23",
      "open": 346.20001220703125,
      "high": 347.1499938964844,
      "low": 344.4599914550781,
      "close": 345.9599914550781,
      "volume": 7217200
    },
    {
      "time": "2025-10-24",
      "open": 348.20001220703125,
      "high": 349.0799865722656,
      "low": 345.32000732421875,
      "close": 347.3800048828125,
      "volume": 3576700
    },
    {
      "time": "2025-10-27",
      "open": 349,
      "high": 349.5199890136719,
      "low": 345.010009765625,
      "close": 347.82000732421875,
      "volume": 5400300
    },
    {
      "time": "2025-10-28",
      "open": 348.5799865722656,
      "high": 349.8900146484375,
      "low": 346.5,
      "close": 346.8999938964844,
      "volume": 7445400
    },
    {
      "time": "2025-10-29",
      "open": 346,
      "high": 350.9800109863281,
      "low": 339,
      "close": 341.2799987792969,
      "volume": 8361700
    },
    {
      "time": "2025-10-30",
      "open": 342.2200012207031,
      "high": 349.7200012207031,
      "low": 341.7900085449219,
      "close": 345.0299987792969,
      "volume": 6411800
    },
    {
      "time": "2025-10-31",
      "open": 342.0799865722656,
      "high": 343,
      "low": 338.1700134277344,
      "close": 340.739990234375,
      "volume": 7301600
    },
    {
      "time": "2025-11-03",
      "open": 341,
      "high": 341.2099914550781,
      "low": 334.82000732421875,
      "close": 336.8999938964844,
      "volume": 5538000
    },
    {
      "time": "2025-11-04",
      "open": 336.4800109863281,
      "high": 340.32000732421875,
      "low": 334.25,
      "close": 340.29998779296875,
      "volume": 5920200
    },
    {
      "time": "2025-11-05",
      "open": 340.1300048828125,
      "high": 342.1099853515625,
      "low": 336.3599853515625,
      "close": 340.0400085449219,
      "volume": 4984600
    },
    {
      "time": "2025-11-06",
      "open": 338.5899963378906,
      "high": 338.6499938964844,
      "low": 333.7099914550781,
      "close": 336.9599914550781,
      "volume": 8507900
    },
    {
      "time": "2025-11-07",
      "open": 336.7300109863281,
      "high": 338.2900085449219,
      "low": 334.8500061035156,
      "close": 336.0199890136719,
      "volume": 5318400
    },
    {
      "time": "2025-11-10",
      "open": 336.6499938964844,
      "high": 338.67999267578125,
      "low": 334.32000732421875,
      "close": 334.8500061035156,
      "volume": 5295800
    },
    {
      "time": "2025-11-11",
      "open": 335.5,
      "high": 339.0899963378906,
      "low": 333.20001220703125,
      "close": 338.9200134277344,
      "volume": 4453300
    },
    {
      "time": "2025-11-12",
      "open": 338.25,
      "high": 344.260009765625,
      "low": 337.3999938964844,
      "close": 338.8800048828125,
      "volume": 6389600
    },
    {
      "time": "2025-11-13",
      "open": 339.0400085449219,
      "high": 341.4599914550781,
      "low": 335.6000061035156,
      "close": 336.0799865722656,
      "volume": 4961700
    },
    {
      "time": "2025-11-14",
      "open": 335.8900146484375,
      "high": 336.0799865722656,
      "low": 329.0299987792969,
      "close": 330.0199890136719,
      "volume": 6422300
    },
    {
      "time": "2025-11-17",
      "open": 331.1600036621094,
      "high": 333.3599853515625,
      "low": 324.92999267578125,
      "close": 325.75,
      "volume": 6494800
    },
    {
      "time": "2025-11-18",
      "open": 324.5,
      "high": 325,
      "low": 318,
      "close": 321.17999267578125,
      "volume": 9170400
    },
    {
      "time": "2025-11-19",
      "open": 321.5199890136719,
      "high": 324.57000732421875,
      "low": 319.8699951171875,
      "close": 324.1199951171875,
      "volume": 7066700
    },
    {
      "time": "2025-11-20",
      "open": 324.1199951171875,
      "high": 328.3999938964844,
      "low": 323.1400146484375,
      "close": 323.7699890136719,
      "volume": 6510300
    },
    {
      "time": "2025-11-21",
      "open": 325.3800048828125,
      "high": 331.0799865722656,
      "low": 324.2900085449219,
      "close": 327.9800109863281,
      "volume": 8930000
    },
    {
      "time": "2025-11-24",
      "open": 329.239990234375,
      "high": 330.7300109863281,
      "low": 326,
      "close": 329.29998779296875,
      "volume": 9337100
    },
    {
      "time": "2025-11-25",
      "open": 328.8999938964844,
      "high": 336.05999755859375,
      "low": 328.8999938964844,
      "close": 334.5299987792969,
      "volume": 5854300
    },
    {
      "time": "2025-11-26",
      "open": 334.5299987792969,
      "high": 335.7099914550781,
      "low": 333.05999755859375,
      "close": 333.7900085449219,
      "volume": 4309900
    },
    {
      "time": "2025-11-28",
      "open": 333.42999267578125,
      "high": 335.0199890136719,
      "low": 332,
      "close": 334.44000244140625,
      "volume": 4586200
    },
    {
      "time": "2025-12-01",
      "open": 332.94000244140625,
      "high": 333.29998779296875,
      "low": 330.1400146484375,
      "close": 330.3900146484375,
      "volume": 7082300
    },
    {
      "time": "2025-12-02",
      "open": 331.45001220703125,
      "high": 332.79998779296875,
      "low": 327.2099914550781,
      "close": 329.6199951171875,
      "volume": 8201900
    },
    {
      "time": "2025-12-03",
      "open": 329.6099853515625,
      "high": 332.3500061035156,
      "low": 329.3500061035156,
      "close": 329.6099853515625,
      "volume": 6296700
    },
    {
      "time": "2025-12-04",
      "open": 331.2799987792969,
      "high": 332.3800048828125,
      "low": 324.2799987792969,
      "close": 327.1000061035156,
      "volume": 6277500
    },
    {
      "time": "2025-12-05",
      "open": 326.8299865722656,
      "high": 334.1099853515625,
      "low": 326.3999938964844,
      "close": 331.239990234375,
      "volume": 5266600
    },
    {
      "time": "2025-12-08",
      "open": 329.8800048828125,
      "high": 331.3399963378906,
      "low": 324.7099914550781,
      "close": 326.8399963378906,
      "volume": 6059400
    },
    {
      "time": "2025-12-09",
      "open": 326.6099853515625,
      "high": 328.2300109863281,
      "low": 325.07000732421875,
      "close": 326.5,
      "volume": 4325400
    },
    {
      "time": "2025-12-10",
      "open": 326.6400146484375,
      "high": 328.760009765625,
      "low": 325.29998779296875,
      "close": 325.7300109863281,
      "volume": 5467500
    },
    {
      "time": "2025-12-11",
      "open": 332.6000061035156,
      "high": 347.32000732421875,
      "low": 330.05999755859375,
      "close": 345.6300048828125,
      "volume": 12953600
    },
    {
      "time": "2025-12-12",
      "open": 348,
      "high": 349.8399963378906,
      "low": 345.9700012207031,
      "close": 347.8299865722656,
      "volume": 6942300
    },
    {
      "time": "2025-12-15",
      "open": 347.8299865722656,
      "high": 348.45001220703125,
      "low": 343.8299865722656,
      "close": 346.8900146484375,
      "volume": 7004600
    },
    {
      "time": "2025-12-16",
      "open": 346,
      "high": 347.6199951171875,
      "low": 343.7200012207031,
      "close": 345.1099853515625,
      "volume": 7269300
    },
    {
      "time": "2025-12-17",
      "open": 345.54998779296875,
      "high": 347.7900085449219,
      "low": 343.67999267578125,
      "close": 344.4100036621094,
      "volume": 7263500
    },
    {
      "time": "2025-12-18",
      "open": 345.1700134277344,
      "high": 347.5299987792969,
      "low": 344.2699890136719,
      "close": 346.010009765625,
      "volume": 6805000
    },
    {
      "time": "2025-12-19",
      "open": 346.04998779296875,
      "high": 349.9100036621094,
      "low": 346.04998779296875,
      "close": 349.25,
      "volume": 18623900
    },
    {
      "time": "2025-12-22",
      "open": 350,
      "high": 353.44000244140625,
      "low": 349.5899963378906,
      "close": 352.0899963378906,
      "volume": 5043500
    },
    {
      "time": "2025-12-23",
      "open": 352,
      "high": 356.3800048828125,
      "low": 352,
      "close": 353.3800048828125,
      "volume": 3703200
    },
    {
      "time": "2025-12-24",
      "open": 353.3800048828125,
      "high": 355.989990234375,
      "low": 353.010009765625,
      "close": 355.1400146484375,
      "volume": 2023600
    },
    {
      "time": "2025-12-26",
      "open": 355.1000061035156,
      "high": 356.7300109863281,
      "low": 353.7099914550781,
      "close": 355,
      "volume": 2017000
    },
    {
      "time": "2025-12-29",
      "open": 355.489990234375,
      "high": 356.54998779296875,
      "low": 353.79998779296875,
      "close": 354.6099853515625,
      "volume": 3989900
    },
    {
      "time": "2025-12-30",
      "open": 354,
      "high": 354.8699951171875,
      "low": 352.6600036621094,
      "close": 353.6199951171875,
      "volume": 3366500
    },
    {
      "time": "2025-12-31",
      "open": 353.6499938964844,
      "high": 355.20001220703125,
      "low": 350.69000244140625,
      "close": 350.7099914550781,
      "volume": 3503200
    },
    {
      "time": "2026-01-02",
      "open": 349.8699951171875,
      "high": 350.04998779296875,
      "low": 343.4800109863281,
      "close": 346.4800109863281,
      "volume": 5403800
    },
    {
      "time": "2026-01-05",
      "open": 344.5,
      "high": 357.5400085449219,
      "low": 344.04998779296875,
      "close": 353.79998779296875,
      "volume": 7592200
    },
    {
      "time": "2026-01-06",
      "open": 353.67999267578125,
      "high": 358.6199951171875,
      "low": 352,
      "close": 357.55999755859375,
      "volume": 6775400
    },
    {
      "time": "2026-01-07",
      "open": 357.1499938964844,
      "high": 358.2799987792969,
      "low": 354.510009765625,
      "close": 355.8800048828125,
      "volume": 6333900
    },
    {
      "time": "2026-01-08",
      "open": 355,
      "high": 356.3500061035156,
      "low": 349.5,
      "close": 352.2300109863281,
      "volume": 6357600
    },
    {
      "time": "2026-01-09",
      "open": 352.1600036621094,
      "high": 354.70001220703125,
      "low": 349.1600036621094,
      "close": 349.7699890136719,
      "volume": 4902900
    },
    {
      "time": "2026-01-12",
      "open": 342.7799987792969,
      "high": 346.510009765625,
      "low": 337.32000732421875,
      "close": 343.20001220703125,
      "volume": 13281300
    },
    {
      "time": "2026-01-13",
      "open": 337,
      "high": 337.5199890136719,
      "low": 323.8299865722656,
      "close": 327.8800048828125,
      "volume": 20383500
    },
    {
      "time": "2026-01-14",
      "open": 328.6600036621094,
      "high": 329.8999938964844,
      "low": 323.94000244140625,
      "close": 329.1700134277344,
      "volume": 9388400
    },
    {
      "time": "2026-01-15",
      "open": 329.3299865722656,
      "high": 331.69000244140625,
      "low": 326.3699951171875,
      "close": 327.75,
      "volume": 8587700
    },
    {
      "time": "2026-01-16",
      "open": 326.7799987792969,
      "high": 329.25,
      "low": 325.3999938964844,
      "close": 328.29998779296875,
      "volume": 8341600
    },
    {
      "time": "2026-01-20",
      "open": 322.2300109863281,
      "high": 328.32000732421875,
      "low": 321.55999755859375,
      "close": 325.82000732421875,
      "volume": 8279900
    },
    {
      "time": "2026-01-21",
      "open": 326.42999267578125,
      "high": 328.6700134277344,
      "low": 323,
      "close": 325.2799987792969,
      "volume": 8974600
    },
    {
      "time": "2026-01-22",
      "open": 326.4599914550781,
      "high": 328.3900146484375,
      "low": 324,
      "close": 326.3599853515625,
      "volume": 6938700
    },
    {
      "time": "2026-01-23",
      "open": 325.8599853515625,
      "high": 327.79998779296875,
      "low": 324.6199951171875,
      "close": 326.17999267578125,
      "volume": 5667900
    },
    {
      "time": "2026-01-26",
      "open": 328,
      "high": 332,
      "low": 325.0299987792969,
      "close": 328.489990234375,
      "volume": 7540200
    },
    {
      "time": "2026-01-27",
      "open": 328.4800109863281,
      "high": 328.92999267578125,
      "low": 324.9100036621094,
      "close": 325.260009765625,
      "volume": 6365800
    },
    {
      "time": "2026-01-28",
      "open": 326.7300109863281,
      "high": 328.3900146484375,
      "low": 324.8800048828125,
      "close": 326.9800109863281,
      "volume": 8106000
    },
    {
      "time": "2026-01-29",
      "open": 330,
      "high": 333.3599853515625,
      "low": 323.510009765625,
      "close": 331.79998779296875,
      "volume": 10214200
    },
    {
      "time": "2026-01-30",
      "open": 332.2200012207031,
      "high": 333,
      "low": 321.6000061035156,
      "close": 321.8299865722656,
      "volume": 11199100
    },
    {
      "time": "2026-02-02",
      "open": 324.8299865722656,
      "high": 334.69000244140625,
      "low": 324.1099853515625,
      "close": 333.8399963378906,
      "volume": 8502400
    },
    {
      "time": "2026-02-03",
      "open": 331.6499938964844,
      "high": 335.7900085449219,
      "low": 328.8699951171875,
      "close": 328.92999267578125,
      "volume": 9081200
    },
    {
      "time": "2026-02-04",
      "open": 327.1099853515625,
      "high": 331.30999755859375,
      "low": 324.4200134277344,
      "close": 329.95001220703125,
      "volume": 8472300
    },
    {
      "time": "2026-02-05",
      "open": 333,
      "high": 337.5899963378906,
      "low": 328.82000732421875,
      "close": 329.1300048828125,
      "volume": 8339000
    },
    {
      "time": "2026-02-06",
      "open": 331.7799987792969,
      "high": 335.1300048828125,
      "low": 327.1000061035156,
      "close": 331.5799865722656,
      "volume": 7798800
    },
    {
      "time": "2026-02-09",
      "open": 330.760009765625,
      "high": 332.82000732421875,
      "low": 323.6199951171875,
      "close": 325.5799865722656,
      "volume": 8513400
    },
    {
      "time": "2026-02-10",
      "open": 324.7099914550781,
      "high": 329.8800048828125,
      "low": 324.54998779296875,
      "close": 328.1700134277344,
      "volume": 5801800
    },
    {
      "time": "2026-02-11",
      "open": 326.9200134277344,
      "high": 331.0400085449219,
      "low": 326.4200134277344,
      "close": 329.239990234375,
      "volume": 8264300
    },
    {
      "time": "2026-02-12",
      "open": 328.8900146484375,
      "high": 332.239990234375,
      "low": 324,
      "close": 324.17999267578125,
      "volume": 9392600
    },
    {
      "time": "2026-02-13",
      "open": 323.8299865722656,
      "high": 326.4800109863281,
      "low": 312.82000732421875,
      "close": 314.0799865722656,
      "volume": 11653900
    },
    {
      "time": "2026-02-17",
      "open": 314.4100036621094,
      "high": 321.3800048828125,
      "low": 314.4100036621094,
      "close": 319.5,
      "volume": 8591700
    },
    {
      "time": "2026-02-18",
      "open": 319.5,
      "high": 322.2799987792969,
      "low": 316.7200012207031,
      "close": 320.29998779296875,
      "volume": 7091900
    },
    {
      "time": "2026-02-19",
      "open": 317.489990234375,
      "high": 320.20001220703125,
      "low": 315.7300109863281,
      "close": 318.92999267578125,
      "volume": 5967600
    },
    {
      "time": "2026-02-20",
      "open": 318.1099853515625,
      "high": 322.3500061035156,
      "low": 317.82000732421875,
      "close": 320.95001220703125,
      "volume": 6831100
    },
    {
      "time": "2026-02-23",
      "open": 319.0400085449219,
      "high": 320.5199890136719,
      "low": 304.7099914550781,
      "close": 306.5199890136719,
      "volume": 13048000
    },
    {
      "time": "2026-02-24",
      "open": 305.5,
      "high": 309.2699890136719,
      "low": 303.0799865722656,
      "close": 307.2200012207031,
      "volume": 9120200
    },
    {
      "time": "2026-02-25",
      "open": 308.54998779296875,
      "high": 313.94000244140625,
      "low": 308.25,
      "close": 312.989990234375,
      "volume": 7624200
    },
    {
      "time": "2026-02-26",
      "open": 314.4800109863281,
      "high": 319.4200134277344,
      "low": 313.94000244140625,
      "close": 316.70001220703125,
      "volume": 8725500
    },
    {
      "time": "2026-02-27",
      "open": 314.4599914550781,
      "high": 320.2300109863281,
      "low": 311.95001220703125,
      "close": 320.1400146484375,
      "volume": 12412900
    },
    {
      "time": "2026-03-02",
      "open": 315.5,
      "high": 322.6000061035156,
      "low": 314.6000061035156,
      "close": 320.510009765625,
      "volume": 6674900
    },
    {
      "time": "2026-03-03",
      "open": 315.80999755859375,
      "high": 322.0400085449219,
      "low": 314.3500061035156,
      "close": 320.8299865722656,
      "volume": 5474300
    },
    {
      "time": "2026-03-04",
      "open": 321.44000244140625,
      "high": 325.7699890136719,
      "low": 319.79998779296875,
      "close": 320.4700012207031,
      "volume": 5257900
    },
    {
      "time": "2026-03-05",
      "open": 319.3299865722656,
      "high": 322.79998779296875,
      "low": 314.7699890136719,
      "close": 319.79998779296875,
      "volume": 8267200
    },
    {
      "time": "2026-03-06",
      "open": 316.04998779296875,
      "high": 317.69000244140625,
      "low": 312.29998779296875,
      "close": 317.3599853515625,
      "volume": 6439700
    },
    {
      "time": "2026-03-09",
      "open": 313.4599914550781,
      "high": 316.3999938964844,
      "low": 310.1499938964844,
      "close": 315.9700012207031,
      "volume": 8381500
    },
    {
      "time": "2026-03-10",
      "open": 315.42999267578125,
      "high": 317.1300048828125,
      "low": 311.45001220703125,
      "close": 314.42999267578125,
      "volume": 5271300
    },
    {
      "time": "2026-03-11",
      "open": 313.25,
      "high": 315.0799865722656,
      "low": 308.3900146484375,
      "close": 308.9599914550781,
      "volume": 6376700
    },
    {
      "time": "2026-03-12",
      "open": 308.1400146484375,
      "high": 310.95001220703125,
      "low": 306.0199890136719,
      "close": 306.5,
      "volume": 7514900
    },
    {
      "time": "2026-03-13",
      "open": 307.5899963378906,
      "high": 310.3500061035156,
      "low": 306.4200134277344,
      "close": 307.1400146484375,
      "volume": 4814100
    },
    {
      "time": "2026-03-16",
      "open": 307.8500061035156,
      "high": 311.1300048828125,
      "low": 307.3800048828125,
      "close": 310.1099853515625,
      "volume": 6401200
    },
    {
      "time": "2026-03-17",
      "open": 311.32000732421875,
      "high": 312.69000244140625,
      "low": 307.3800048828125,
      "close": 308.4599914550781,
      "volume": 6872200
    },
    {
      "time": "2026-03-18",
      "open": 307.4100036621094,
      "high": 307.94000244140625,
      "low": 298.5,
      "close": 299.0199890136719,
      "volume": 7191700
    },
    {
      "time": "2026-03-19",
      "open": 298.0400085449219,
      "high": 302.4700012207031,
      "low": 297.0299987792969,
      "close": 299.7099914550781,
      "volume": 6826400
    },
    {
      "time": "2026-03-20",
      "open": 299.8500061035156,
      "high": 302.9200134277344,
      "low": 299.010009765625,
      "close": 301.6199951171875,
      "volume": 14398100
    },
    {
      "time": "2026-03-23",
      "open": 305.20001220703125,
      "high": 307.8500061035156,
      "low": 302.8500061035156,
      "close": 304.44000244140625,
      "volume": 7824500
    },
    {
      "time": "2026-03-24",
      "open": 302,
      "high": 306.0400085449219,
      "low": 300.6199951171875,
      "close": 303.760009765625,
      "volume": 5375900
    },
    {
      "time": "2026-03-25",
      "open": 305.4800109863281,
      "high": 308.489990234375,
      "low": 302.1700134277344,
      "close": 304.9100036621094,
      "volume": 6280900
    },
    {
      "time": "2026-03-26",
      "open": 304.1600036621094,
      "high": 307.8699951171875,
      "low": 303,
      "close": 305.5299987792969,
      "volume": 7652700
    },
    {
      "time": "2026-03-27",
      "open": 304.32000732421875,
      "high": 304.5899963378906,
      "low": 294.32000732421875,
      "close": 295.5199890136719,
      "volume": 9974400
    },
    {
      "time": "2026-03-30",
      "open": 298.7300109863281,
      "high": 300.67999267578125,
      "low": 295.8900146484375,
      "close": 299.5400085449219,
      "volume": 9330300
    },
    {
      "time": "2026-03-31",
      "open": 301.6000061035156,
      "high": 303.3399963378906,
      "low": 296.5899963378906,
      "close": 302.239990234375,
      "volume": 10246900
    },
    {
      "time": "2026-04-01",
      "open": 305.04998779296875,
      "high": 305.04998779296875,
      "low": 293.8900146484375,
      "close": 298.510009765625,
      "volume": 7707600
    },
    {
      "time": "2026-04-02",
      "open": 297.79998779296875,
      "high": 302.4700012207031,
      "low": 295.8500061035156,
      "close": 300.79998779296875,
      "volume": 4376000
    },
    {
      "time": "2026-04-06",
      "open": 300.739990234375,
      "high": 304.4200134277344,
      "low": 299.4599914550781,
      "close": 303.3299865722656,
      "volume": 5501000
    },
    {
      "time": "2026-04-07",
      "open": 302.44000244140625,
      "high": 304.9800109863281,
      "low": 301.1199951171875,
      "close": 302.54998779296875,
      "volume": 4413900
    },
    {
      "time": "2026-04-08",
      "open": 307.7300109863281,
      "high": 311.0799865722656,
      "low": 307.70001220703125,
      "close": 308.9599914550781,
      "volume": 6879300
    },
    {
      "time": "2026-04-09",
      "open": 308,
      "high": 309.5799865722656,
      "low": 303.5899963378906,
      "close": 308.2900085449219,
      "volume": 4811500
    },
    {
      "time": "2026-04-10",
      "open": 308.7099914550781,
      "high": 309,
      "low": 303.510009765625,
      "close": 304.3599853515625,
      "volume": 5190000
    },
    {
      "time": "2026-04-13",
      "open": 303.92999267578125,
      "high": 309.75,
      "low": 302.3399963378906,
      "close": 309.3900146484375,
      "volume": 6787200
    },
    {
      "time": "2026-04-14",
      "open": 308.4700012207031,
      "high": 312.1199951171875,
      "low": 307.489990234375,
      "close": 311.3699951171875,
      "volume": 5571000
    },
    {
      "time": "2026-04-15",
      "open": 313,
      "high": 316.7300109863281,
      "low": 311.5199890136719,
      "close": 315.9100036621094,
      "volume": 4831400
    },
    {
      "time": "2026-04-16",
      "open": 316.3500061035156,
      "high": 318,
      "low": 314.57000732421875,
      "close": 315.1000061035156,
      "volume": 5695800
    },
    {
      "time": "2026-04-17",
      "open": 316.6000061035156,
      "high": 319.44000244140625,
      "low": 315.17999267578125,
      "close": 317.0199890136719,
      "volume": 8082300
    },
    {
      "time": "2026-04-20",
      "open": 316.3999938964844,
      "high": 317.54998779296875,
      "low": 312.3500061035156,
      "close": 313.94000244140625,
      "volume": 5506800
    },
    {
      "time": "2026-04-21",
      "open": 314.010009765625,
      "high": 316.8900146484375,
      "low": 308.82000732421875,
      "close": 309.94000244140625,
      "volume": 6806900
    },
    {
      "time": "2026-04-22",
      "open": 311.010009765625,
      "high": 311.3599853515625,
      "low": 308.05999755859375,
      "close": 311.2900085449219,
      "volume": 5666600
    },
    {
      "time": "2026-04-23",
      "open": 310.5,
      "high": 312.20001220703125,
      "low": 305.010009765625,
      "close": 308.8800048828125,
      "volume": 7275000
    },
    {
      "time": "2026-04-24",
      "open": 307.1000061035156,
      "high": 309.9800109863281,
      "low": 304.5,
      "close": 309.4200134277344,
      "volume": 5616900
    },
    {
      "time": "2026-04-27",
      "open": 307.510009765625,
      "high": 310.82000732421875,
      "low": 306.05999755859375,
      "close": 309.6499938964844,
      "volume": 6261500
    },
    {
      "time": "2026-04-28",
      "open": 312.20001220703125,
      "high": 313.9599914550781,
      "low": 308.739990234375,
      "close": 309.29998779296875,
      "volume": 8839900
    },
    {
      "time": "2026-04-29",
      "open": 336.3999938964844,
      "high": 341.9800109863281,
      "low": 333.7900085449219,
      "close": 334.8599853515625,
      "volume": 16658600
    },
    {
      "time": "2026-04-30",
      "open": 332.1199951171875,
      "high": 332.5,
      "low": 328.0799865722656,
      "close": 329.8399963378906,
      "volume": 11241100
    },
    {
      "time": "2026-05-01",
      "open": 332.8800048828125,
      "high": 335.8500061035156,
      "low": 327.92999267578125,
      "close": 328.0299987792969,
      "volume": 6726100
    },
    {
      "time": "2026-05-04",
      "open": 328,
      "high": 329.7900085449219,
      "low": 325.3999938964844,
      "close": 326.8500061035156,
      "volume": 6712400
    },
    {
      "time": "2026-05-05",
      "open": 325.1099853515625,
      "high": 325.5799865722656,
      "low": 319.6499938964844,
      "close": 322.0299987792969,
      "volume": 5893200
    },
    {
      "time": "2026-05-06",
      "open": 323.75,
      "high": 324.5799865722656,
      "low": 318,
      "close": 318.79998779296875,
      "volume": 7808400
    },
    {
      "time": "2026-05-07",
      "open": 319.5400085449219,
      "high": 323.69000244140625,
      "low": 319.5400085449219,
      "close": 321.2799987792969,
      "volume": 7186100
    },
    {
      "time": "2026-05-08",
      "open": 320.989990234375,
      "high": 321.07000732421875,
      "low": 316.1600036621094,
      "close": 318.7900085449219,
      "volume": 5950200
    },
    {
      "time": "2026-05-11",
      "open": 319.1000061035156,
      "high": 325.17999267578125,
      "low": 318.010009765625,
      "close": 323.8599853515625,
      "volume": 9586200
    },
    {
      "time": "2026-05-12",
      "open": 324.32000732421875,
      "high": 328.9100036621094,
      "low": 324.20001220703125,
      "close": 326.4200134277344,
      "volume": 6235200
    },
    {
      "time": "2026-05-13",
      "open": 323.7900085449219,
      "high": 325.4200134277344,
      "low": 319.79998779296875,
      "close": 320.30999755859375,
      "volume": 7950400
    },
    {
      "time": "2026-05-14",
      "open": 321.3699951171875,
      "high": 323.3299865722656,
      "low": 320.25,
      "close": 322.5199890136719,
      "volume": 5277400
    },
    {
      "time": "2026-05-15",
      "open": 324,
      "high": 329.010009765625,
      "low": 323.8399963378906,
      "close": 325.75,
      "volume": 6054500
    },
    {
      "time": "2026-05-18",
      "open": 324.42999267578125,
      "high": 333.42999267578125,
      "low": 323.7699890136719,
      "close": 332.6400146484375,
      "volume": 5305800
    },
    {
      "time": "2026-05-19",
      "open": 333.3299865722656,
      "high": 335.1700134277344,
      "low": 329.489990234375,
      "close": 329.9100036621094,
      "volume": 12858100
    },
    {
      "time": "2026-05-20",
      "open": 330.0899963378906,
      "high": 331.6600036621094,
      "low": 326.82000732421875,
      "close": 330.75,
      "volume": 9422500
    },
    {
      "time": "2026-05-21",
      "open": 329.8399963378906,
      "high": 332.5199890136719,
      "low": 327.239990234375,
      "close": 331.1199951171875,
      "volume": 7034500
    },
    {
      "time": "2026-05-22",
      "open": 330.5199890136719,
      "high": 333.42999267578125,
      "low": 328.82000732421875,
      "close": 328.8800048828125,
      "volume": 7462100
    },
    {
      "time": "2026-05-26",
      "open": 326.4599914550781,
      "high": 328.5,
      "low": 324.510009765625,
      "close": 326.4800109863281,
      "volume": 8705100
    },
    {
      "time": "2026-05-27",
      "open": 325.8299865722656,
      "high": 331.4599914550781,
      "low": 325.6600036621094,
      "close": 327.6099853515625,
      "volume": 5917400
    },
    {
      "time": "2026-05-28",
      "open": 326.010009765625,
      "high": 327.0799865722656,
      "low": 320.8999938964844,
      "close": 324.95001220703125,
      "volume": 8105400
    },
    {
      "time": "2026-05-29",
      "open": 325.5,
      "high": 331.6700134277344,
      "low": 325.3500061035156,
      "close": 326.3599853515625,
      "volume": 14104500
    },
    {
      "time": "2026-06-01",
      "open": 327.260009765625,
      "high": 327.8599853515625,
      "low": 318.67999267578125,
      "close": 322.7699890136719,
      "volume": 10079300
    },
    {
      "time": "2026-06-02",
      "open": 322.510009765625,
      "high": 323.5,
      "low": 313.3900146484375,
      "close": 317.32000732421875,
      "volume": 10125300
    },
    {
      "time": "2026-06-03",
      "open": 317.6499938964844,
      "high": 317.6499938964844,
      "low": 309,
      "close": 312.3999938964844,
      "volume": 8992800
    },
    {
      "time": "2026-06-04",
      "open": 316.7900085449219,
      "high": 324.760009765625,
      "low": 316.70001220703125,
      "close": 320.17999267578125,
      "volume": 6981700
    },
    {
      "time": "2026-06-05",
      "open": 322.3999938964844,
      "high": 325.9800109863281,
      "low": 320.9700012207031,
      "close": 323.57000732421875,
      "volume": 7176300
    },
    {
      "time": "2026-06-08",
      "open": 321.3500061035156,
      "high": 323.9200134277344,
      "low": 318.42999267578125,
      "close": 319.6700134277344,
      "volume": 5582000
    },
    {
      "time": "2026-06-09",
      "open": 318.6600036621094,
      "high": 325.489990234375,
      "low": 317,
      "close": 325.04998779296875,
      "volume": 6340400
    },
    {
      "time": "2026-06-10",
      "open": 326.6199951171875,
      "high": 326.8999938964844,
      "low": 320.17999267578125,
      "close": 322.9599914550781,
      "volume": 5793100
    },
    {
      "time": "2026-06-11",
      "open": 322,
      "high": 323.7099914550781,
      "low": 317.9599914550781,
      "close": 319.04998779296875,
      "volume": 5958900
    },
    {
      "time": "2026-06-12",
      "open": 321.760009765625,
      "high": 325.92999267578125,
      "low": 319.79998779296875,
      "close": 322.3900146484375,
      "volume": 5543200
    },
    {
      "time": "2026-06-15",
      "open": 323.3599853515625,
      "high": 326.44000244140625,
      "low": 322.75,
      "close": 323.82000732421875,
      "volume": 6803000
    },
    {
      "time": "2026-06-16",
      "open": 325.69000244140625,
      "high": 333.2900085449219,
      "low": 324.3800048828125,
      "close": 333.1199951171875,
      "volume": 9248400
    },
    {
      "time": "2026-06-17",
      "open": 333.5,
      "high": 336.82000732421875,
      "low": 329.9700012207031,
      "close": 330.3800048828125,
      "volume": 6895200
    },
    {
      "time": "2026-06-18",
      "open": 331,
      "high": 332.3299865722656,
      "low": 327,
      "close": 327.239990234375,
      "volume": 14716700
    },
    {
      "time": "2026-06-22",
      "open": 328.3299865722656,
      "high": 333,
      "low": 325.8599853515625,
      "close": 326.6000061035156,
      "volume": 15132400
    },
    {
      "time": "2026-06-23",
      "open": 328.82000732421875,
      "high": 331.2799987792969,
      "low": 328.0899963378906,
      "close": 328.4800109863281,
      "volume": 11113400
    },
    {
      "time": "2026-06-24",
      "open": 329,
      "high": 334.79998779296875,
      "low": 327.2200012207031,
      "close": 332.2300109863281,
      "volume": 8197200
    },
    {
      "time": "2026-06-25",
      "open": 332.55999755859375,
      "high": 339.94000244140625,
      "low": 330.07000732421875,
      "close": 330.5199890136719,
      "volume": 7050200
    },
    {
      "time": "2026-06-26",
      "open": 332.239990234375,
      "high": 339.7200012207031,
      "low": 331.44000244140625,
      "close": 336.2300109863281,
      "volume": 16717400
    },
    {
      "time": "2026-06-29",
      "open": 338.2699890136719,
      "high": 345.80999755859375,
      "low": 338.2699890136719,
      "close": 341.6499938964844,
      "volume": 11710900
    },
    {
      "time": "2026-06-30",
      "open": 341.760009765625,
      "high": 344.2900085449219,
      "low": 339.0799865722656,
      "close": 343.0899963378906,
      "volume": 7957900
    },
    {
      "time": "2026-07-01",
      "open": 344.55999755859375,
      "high": 353.3599853515625,
      "low": 340.9800109863281,
      "close": 351.0799865722656,
      "volume": 13025900
    },
    {
      "time": "2026-07-02",
      "open": 352.510009765625,
      "high": 362.1300048828125,
      "low": 352.510009765625,
      "close": 362.1300048828125,
      "volume": 9814800
    },
    {
      "time": "2026-07-06",
      "open": 363,
      "high": 365.0199890136719,
      "low": 348.8500061035156,
      "close": 357.25,
      "volume": 11623800
    },
    {
      "time": "2026-07-07",
      "open": 348.3900146484375,
      "high": 356.0799865722656,
      "low": 346.9200134277344,
      "close": 352.20001220703125,
      "volume": 7332500
    },
    {
      "time": "2026-07-08",
      "open": 350.29998779296875,
      "high": 351.6000061035156,
      "low": 345.69000244140625,
      "close": 347.5299987792969,
      "volume": 10215200
    },
    {
      "time": "2026-07-09",
      "open": 345.29998779296875,
      "high": 348.5,
      "low": 344.4200134277344,
      "close": 348.20001220703125,
      "volume": 6606300
    },
    {
      "time": "2026-07-10",
      "open": 350.6300048828125,
      "high": 351.1700134277344,
      "low": 345.3299865722656,
      "close": 348.9700012207031,
      "volume": 4702800
    },
    {
      "time": "2026-07-13",
      "open": 351.7300109863281,
      "high": 359.489990234375,
      "low": 351.04998779296875,
      "close": 357.75,
      "volume": 9964600
    },
    {
      "time": "2026-07-14",
      "open": 355.7699890136719,
      "high": 359.94000244140625,
      "low": 353.67999267578125,
      "close": 356.0199890136719,
      "volume": 6632400
    },
    {
      "time": "2026-07-15",
      "open": 354,
      "high": 360.42999267578125,
      "low": 349.1199951171875,
      "close": 355.1400146484375,
      "volume": 8850000
    },
    {
      "time": "2026-07-16",
      "open": 358.0400085449219,
      "high": 365.1400146484375,
      "low": 357.1099853515625,
      "close": 365.1400146484375,
      "volume": 9073200
    },
    {
      "time": "2026-07-17",
      "open": 363.57000732421875,
      "high": 364.6300048828125,
      "low": 357,
      "close": 358.55999755859375,
      "volume": 7400400
    },
    {
      "time": "2026-07-20",
      "open": 357.1000061035156,
      "high": 363,
      "low": 356.42999267578125,
      "close": 360.57000732421875,
      "volume": 7616800
    },
    {
      "time": "2026-07-21",
      "open": 356.989990234375,
      "high": 359.1199951171875,
      "low": 354.69000244140625,
      "close": 355.82000732421875,
      "volume": 6027300
    },
    {
      "time": "2026-07-22",
      "open": 356.57000732421875,
      "high": 357.5299987792969,
      "low": 352.2699890136719,
      "close": 353.4200134277344,
      "volume": 4622200
    },
    {
      "time": "2026-07-23",
      "open": 352.04998779296875,
      "high": 352.04998779296875,
      "low": 348.5,
      "close": 351.6000061035156,
      "volume": 4183300
    },
    {
      "time": "2026-07-24",
      "open": 353.4700012207031,
      "high": 355.8399963378906,
      "low": 351.04998779296875,
      "close": 355.739990234375,
      "volume": 4481339
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 343.88919738769533
    },
    {
      "time": "2025-10-06",
      "value": 343.7339971923828
    },
    {
      "time": "2025-10-07",
      "value": 343.6729974365234
    },
    {
      "time": "2025-10-08",
      "value": 343.67439697265627
    },
    {
      "time": "2025-10-09",
      "value": 343.5969970703125
    },
    {
      "time": "2025-10-10",
      "value": 343.56059692382814
    },
    {
      "time": "2025-10-13",
      "value": 343.6395965576172
    },
    {
      "time": "2025-10-14",
      "value": 343.7641967773437
    },
    {
      "time": "2025-10-15",
      "value": 343.92939697265626
    },
    {
      "time": "2025-10-16",
      "value": 343.84259704589846
    },
    {
      "time": "2025-10-17",
      "value": 344.03859741210937
    },
    {
      "time": "2025-10-20",
      "value": 344.19119750976563
    },
    {
      "time": "2025-10-21",
      "value": 344.4173974609375
    },
    {
      "time": "2025-10-22",
      "value": 344.58979736328126
    },
    {
      "time": "2025-10-23",
      "value": 344.65799743652343
    },
    {
      "time": "2025-10-24",
      "value": 344.6957977294922
    },
    {
      "time": "2025-10-27",
      "value": 344.7627978515625
    },
    {
      "time": "2025-10-28",
      "value": 344.8459979248047
    },
    {
      "time": "2025-10-29",
      "value": 344.82259765625
    },
    {
      "time": "2025-10-30",
      "value": 344.8445977783203
    },
    {
      "time": "2025-10-31",
      "value": 344.7855975341797
    },
    {
      "time": "2025-11-03",
      "value": 344.5227972412109
    },
    {
      "time": "2025-11-04",
      "value": 344.35239685058593
    },
    {
      "time": "2025-11-05",
      "value": 344.12959716796877
    },
    {
      "time": "2025-11-06",
      "value": 343.861796875
    },
    {
      "time": "2025-11-07",
      "value": 343.5849969482422
    },
    {
      "time": "2025-11-10",
      "value": 343.24639709472655
    },
    {
      "time": "2025-11-11",
      "value": 343.02339721679687
    },
    {
      "time": "2025-11-12",
      "value": 342.7835974121094
    },
    {
      "time": "2025-11-13",
      "value": 342.4853973388672
    },
    {
      "time": "2025-11-14",
      "value": 342.22139709472657
    },
    {
      "time": "2025-11-17",
      "value": 341.89039733886716
    },
    {
      "time": "2025-11-18",
      "value": 341.4341973876953
    },
    {
      "time": "2025-11-19",
      "value": 341.1541973876953
    },
    {
      "time": "2025-11-20",
      "value": 340.7597973632812
    },
    {
      "time": "2025-11-21",
      "value": 340.5307977294922
    },
    {
      "time": "2025-11-24",
      "value": 340.3357977294922
    },
    {
      "time": "2025-11-25",
      "value": 340.2257977294922
    },
    {
      "time": "2025-11-26",
      "value": 339.97759765625
    },
    {
      "time": "2025-11-28",
      "value": 339.9027978515625
    },
    {
      "time": "2025-12-01",
      "value": 339.6783984375
    },
    {
      "time": "2025-12-02",
      "value": 339.3835986328125
    },
    {
      "time": "2025-12-03",
      "value": 339.2017980957031
    },
    {
      "time": "2025-12-04",
      "value": 338.97019836425784
    },
    {
      "time": "2025-12-05",
      "value": 338.8963983154297
    },
    {
      "time": "2025-12-08",
      "value": 338.68579833984376
    },
    {
      "time": "2025-12-09",
      "value": 338.41259826660155
    },
    {
      "time": "2025-12-10",
      "value": 338.0995983886719
    },
    {
      "time": "2025-12-11",
      "value": 338.0555987548828
    },
    {
      "time": "2025-12-12",
      "value": 338.0931982421875
    },
    {
      "time": "2025-12-15",
      "value": 338.0341986083984
    },
    {
      "time": "2025-12-16",
      "value": 337.95079833984374
    },
    {
      "time": "2025-12-17",
      "value": 337.79059814453126
    },
    {
      "time": "2025-12-18",
      "value": 337.6835986328125
    },
    {
      "time": "2025-12-19",
      "value": 337.72779846191406
    },
    {
      "time": "2025-12-22",
      "value": 337.8965985107422
    },
    {
      "time": "2025-12-23",
      "value": 338.09819885253904
    },
    {
      "time": "2025-12-24",
      "value": 338.23339904785155
    },
    {
      "time": "2025-12-26",
      "value": 338.41959899902344
    },
    {
      "time": "2025-12-29",
      "value": 338.803798828125
    },
    {
      "time": "2025-12-30",
      "value": 339.0383984375
    },
    {
      "time": "2025-12-31",
      "value": 339.1643981933594
    },
    {
      "time": "2026-01-02",
      "value": 339.14979858398436
    },
    {
      "time": "2026-01-05",
      "value": 339.3185986328125
    },
    {
      "time": "2026-01-06",
      "value": 339.5505987548828
    },
    {
      "time": "2026-01-07",
      "value": 339.7205987548828
    },
    {
      "time": "2026-01-08",
      "value": 339.808798828125
    },
    {
      "time": "2026-01-09",
      "value": 339.86619873046874
    },
    {
      "time": "2026-01-12",
      "value": 339.90459899902345
    },
    {
      "time": "2026-01-13",
      "value": 339.56159912109376
    },
    {
      "time": "2026-01-14",
      "value": 339.33019958496095
    },
    {
      "time": "2026-01-15",
      "value": 339.14719970703123
    },
    {
      "time": "2026-01-16",
      "value": 338.9071997070312
    },
    {
      "time": "2026-01-20",
      "value": 338.6227996826172
    },
    {
      "time": "2026-01-21",
      "value": 338.3891998291016
    },
    {
      "time": "2026-01-22",
      "value": 338.19599975585936
    },
    {
      "time": "2026-01-23",
      "value": 338.02259948730466
    },
    {
      "time": "2026-01-26",
      "value": 337.8139990234375
    },
    {
      "time": "2026-01-27",
      "value": 337.5415991210937
    },
    {
      "time": "2026-01-28",
      "value": 337.359599609375
    },
    {
      "time": "2026-01-29",
      "value": 337.39519958496095
    },
    {
      "time": "2026-01-30",
      "value": 337.3167993164063
    },
    {
      "time": "2026-02-02",
      "value": 337.56999938964844
    },
    {
      "time": "2026-02-03",
      "value": 337.6661993408203
    },
    {
      "time": "2026-02-04",
      "value": 337.7897998046875
    },
    {
      "time": "2026-02-05",
      "value": 337.8127996826172
    },
    {
      "time": "2026-02-06",
      "value": 337.8583996582031
    },
    {
      "time": "2026-02-09",
      "value": 337.6793994140625
    },
    {
      "time": "2026-02-10",
      "value": 337.56699951171873
    },
    {
      "time": "2026-02-11",
      "value": 337.46299926757814
    },
    {
      "time": "2026-02-12",
      "value": 337.338798828125
    },
    {
      "time": "2026-02-13",
      "value": 337.0279986572266
    },
    {
      "time": "2026-02-17",
      "value": 336.8257989501953
    },
    {
      "time": "2026-02-18",
      "value": 336.6897985839844
    },
    {
      "time": "2026-02-19",
      "value": 336.4435986328125
    },
    {
      "time": "2026-02-20",
      "value": 336.3257989501953
    },
    {
      "time": "2026-02-23",
      "value": 335.92619873046874
    },
    {
      "time": "2026-02-24",
      "value": 335.5559985351563
    },
    {
      "time": "2026-02-25",
      "value": 334.9031982421875
    },
    {
      "time": "2026-02-26",
      "value": 334.2805987548828
    },
    {
      "time": "2026-02-27",
      "value": 333.7455987548828
    },
    {
      "time": "2026-03-02",
      "value": 333.25359924316405
    },
    {
      "time": "2026-03-03",
      "value": 332.78199890136716
    },
    {
      "time": "2026-03-04",
      "value": 332.27119873046877
    },
    {
      "time": "2026-03-05",
      "value": 331.6821984863281
    },
    {
      "time": "2026-03-06",
      "value": 330.98759826660154
    },
    {
      "time": "2026-03-09",
      "value": 330.23939819335936
    },
    {
      "time": "2026-03-10",
      "value": 329.4251977539063
    },
    {
      "time": "2026-03-11",
      "value": 328.5043975830078
    },
    {
      "time": "2026-03-12",
      "value": 327.54219787597657
    },
    {
      "time": "2026-03-13",
      "value": 326.61259826660154
    },
    {
      "time": "2026-03-16",
      "value": 325.80059814453125
    },
    {
      "time": "2026-03-17",
      "value": 325.0401977539062
    },
    {
      "time": "2026-03-18",
      "value": 323.9445977783203
    },
    {
      "time": "2026-03-19",
      "value": 322.78759765625
    },
    {
      "time": "2026-03-20",
      "value": 321.7023974609375
    },
    {
      "time": "2026-03-23",
      "value": 320.74659729003906
    },
    {
      "time": "2026-03-24",
      "value": 319.82639770507814
    },
    {
      "time": "2026-03-25",
      "value": 319.0605975341797
    },
    {
      "time": "2026-03-26",
      "value": 318.61359741210936
    },
    {
      "time": "2026-03-27",
      "value": 317.94059692382814
    },
    {
      "time": "2026-03-30",
      "value": 317.37639709472654
    },
    {
      "time": "2026-03-31",
      "value": 316.8551971435547
    },
    {
      "time": "2026-04-01",
      "value": 316.30899719238283
    },
    {
      "time": "2026-04-02",
      "value": 315.81939697265625
    },
    {
      "time": "2026-04-06",
      "value": 315.3587969970703
    },
    {
      "time": "2026-04-07",
      "value": 314.8861968994141
    },
    {
      "time": "2026-04-08",
      "value": 314.49559692382815
    },
    {
      "time": "2026-04-09",
      "value": 314.15619689941406
    },
    {
      "time": "2026-04-10",
      "value": 313.70379638671875
    },
    {
      "time": "2026-04-13",
      "value": 313.25559692382814
    },
    {
      "time": "2026-04-14",
      "value": 313.04639709472656
    },
    {
      "time": "2026-04-15",
      "value": 312.68779724121094
    },
    {
      "time": "2026-04-16",
      "value": 312.4111975097656
    },
    {
      "time": "2026-04-17",
      "value": 312.15259704589846
    },
    {
      "time": "2026-04-20",
      "value": 311.84879699707034
    },
    {
      "time": "2026-04-21",
      "value": 311.41599731445314
    },
    {
      "time": "2026-04-22",
      "value": 311.13019775390626
    },
    {
      "time": "2026-04-23",
      "value": 310.7443975830078
    },
    {
      "time": "2026-04-24",
      "value": 310.347998046875
    },
    {
      "time": "2026-04-27",
      "value": 310.0573980712891
    },
    {
      "time": "2026-04-28",
      "value": 309.9617980957031
    },
    {
      "time": "2026-04-29",
      "value": 310.26899780273436
    },
    {
      "time": "2026-04-30",
      "value": 310.4597979736328
    },
    {
      "time": "2026-05-01",
      "value": 310.6417980957031
    },
    {
      "time": "2026-05-04",
      "value": 310.7597979736328
    },
    {
      "time": "2026-05-05",
      "value": 311.0699981689453
    },
    {
      "time": "2026-05-06",
      "value": 311.3015979003906
    },
    {
      "time": "2026-05-07",
      "value": 311.46739807128904
    },
    {
      "time": "2026-05-08",
      "value": 311.5091979980469
    },
    {
      "time": "2026-05-11",
      "value": 311.5835974121094
    },
    {
      "time": "2026-05-12",
      "value": 311.70179748535156
    },
    {
      "time": "2026-05-13",
      "value": 311.69139770507815
    },
    {
      "time": "2026-05-14",
      "value": 311.7323974609375
    },
    {
      "time": "2026-05-15",
      "value": 311.8513977050781
    },
    {
      "time": "2026-05-18",
      "value": 312.1569982910156
    },
    {
      "time": "2026-05-19",
      "value": 312.43579833984376
    },
    {
      "time": "2026-05-20",
      "value": 312.76219848632815
    },
    {
      "time": "2026-05-21",
      "value": 313.2053985595703
    },
    {
      "time": "2026-05-22",
      "value": 313.6529986572266
    },
    {
      "time": "2026-05-26",
      "value": 314.03979858398435
    },
    {
      "time": "2026-05-27",
      "value": 314.3897985839844
    },
    {
      "time": "2026-05-28",
      "value": 314.71959899902345
    },
    {
      "time": "2026-05-29",
      "value": 315.26639892578123
    },
    {
      "time": "2026-06-01",
      "value": 315.72759887695315
    },
    {
      "time": "2026-06-02",
      "value": 316.0415991210937
    },
    {
      "time": "2026-06-03",
      "value": 316.2007989501953
    },
    {
      "time": "2026-06-04",
      "value": 316.5291986083984
    },
    {
      "time": "2026-06-05",
      "value": 316.90239868164065
    },
    {
      "time": "2026-06-08",
      "value": 317.18519897460936
    },
    {
      "time": "2026-06-09",
      "value": 317.77579895019534
    },
    {
      "time": "2026-06-10",
      "value": 318.24419860839845
    },
    {
      "time": "2026-06-11",
      "value": 318.5803985595703
    },
    {
      "time": "2026-06-12",
      "value": 319.05799865722656
    },
    {
      "time": "2026-06-15",
      "value": 319.5183990478516
    },
    {
      "time": "2026-06-16",
      "value": 320.11419921875
    },
    {
      "time": "2026-06-17",
      "value": 320.67079956054687
    },
    {
      "time": "2026-06-18",
      "value": 321.0363995361328
    },
    {
      "time": "2026-06-22",
      "value": 321.4025994873047
    },
    {
      "time": "2026-06-23",
      "value": 321.885
    },
    {
      "time": "2026-06-24",
      "value": 322.3417999267578
    },
    {
      "time": "2026-06-25",
      "value": 322.7247998046875
    },
    {
      "time": "2026-06-26",
      "value": 323.1311999511719
    },
    {
      "time": "2026-06-29",
      "value": 323.6621997070313
    },
    {
      "time": "2026-06-30",
      "value": 324.1835998535156
    },
    {
      "time": "2026-07-01",
      "value": 324.9263995361328
    },
    {
      "time": "2026-07-02",
      "value": 325.97019958496094
    },
    {
      "time": "2026-07-06",
      "value": 326.8893994140625
    },
    {
      "time": "2026-07-07",
      "value": 327.75579956054685
    },
    {
      "time": "2026-07-08",
      "value": 328.51799926757815
    },
    {
      "time": "2026-07-09",
      "value": 329.28899963378905
    },
    {
      "time": "2026-07-10",
      "value": 330.08239990234375
    },
    {
      "time": "2026-07-13",
      "value": 330.5402001953125
    },
    {
      "time": "2026-07-14",
      "value": 331.0638000488281
    },
    {
      "time": "2026-07-15",
      "value": 331.60600036621094
    },
    {
      "time": "2026-07-16",
      "value": 332.3718005371094
    },
    {
      "time": "2026-07-17",
      "value": 333.10240051269534
    },
    {
      "time": "2026-07-20",
      "value": 333.9378009033203
    },
    {
      "time": "2026-07-21",
      "value": 334.62860107421875
    },
    {
      "time": "2026-07-22",
      "value": 335.321201171875
    },
    {
      "time": "2026-07-23",
      "value": 335.8760015869141
    },
    {
      "time": "2026-07-24",
      "value": 336.4624011230469
    }
  ],
  "analysis": null
}