{
  "ok": true,
  "cached": false,
  "ticker": "VSS",
  "price": 150.38,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 136.47000122070312,
      "high": 137.17999267578125,
      "low": 136.27000427246094,
      "close": 137.11000061035156,
      "volume": 154200
    },
    {
      "time": "2025-07-28",
      "open": 136.07000732421875,
      "high": 136.07000732421875,
      "low": 135.05999755859375,
      "close": 135.33999633789062,
      "volume": 127400
    },
    {
      "time": "2025-07-29",
      "open": 135.52000427246094,
      "high": 135.77999877929688,
      "low": 135.10000610351562,
      "close": 135.4499969482422,
      "volume": 277300
    },
    {
      "time": "2025-07-30",
      "open": 134.83999633789062,
      "high": 135.22999572753906,
      "low": 133.94000244140625,
      "close": 134.27000427246094,
      "volume": 115100
    },
    {
      "time": "2025-07-31",
      "open": 134.0399932861328,
      "high": 134.38999938964844,
      "low": 133.47000122070312,
      "close": 133.67999267578125,
      "volume": 224300
    },
    {
      "time": "2025-08-01",
      "open": 133.57000732421875,
      "high": 133.75,
      "low": 132.83999633789062,
      "close": 133.58999633789062,
      "volume": 195400
    },
    {
      "time": "2025-08-04",
      "open": 134.72999572753906,
      "high": 135.1199951171875,
      "low": 134.5500030517578,
      "close": 134.85000610351562,
      "volume": 117300
    },
    {
      "time": "2025-08-05",
      "open": 135.47000122070312,
      "high": 135.7899932861328,
      "low": 135.1300048828125,
      "close": 135.47999572753906,
      "volume": 152200
    },
    {
      "time": "2025-08-06",
      "open": 136,
      "high": 136.47000122070312,
      "low": 135.86000061035156,
      "close": 136.3800048828125,
      "volume": 128900
    },
    {
      "time": "2025-08-07",
      "open": 137.5399932861328,
      "high": 137.66000366210938,
      "low": 136.47999572753906,
      "close": 137.05999755859375,
      "volume": 184900
    },
    {
      "time": "2025-08-08",
      "open": 137.32000732421875,
      "high": 137.7899932861328,
      "low": 137.1999969482422,
      "close": 137.52999877929688,
      "volume": 529900
    },
    {
      "time": "2025-08-11",
      "open": 137.0800018310547,
      "high": 137.24000549316406,
      "low": 136.69000244140625,
      "close": 136.8699951171875,
      "volume": 130000
    },
    {
      "time": "2025-08-12",
      "open": 136.9600067138672,
      "high": 138.1199951171875,
      "low": 136.9600067138672,
      "close": 137.97000122070312,
      "volume": 172700
    },
    {
      "time": "2025-08-13",
      "open": 138.2899932861328,
      "high": 138.72000122070312,
      "low": 138.22000122070312,
      "close": 138.6199951171875,
      "volume": 134800
    },
    {
      "time": "2025-08-14",
      "open": 137.7100067138672,
      "high": 138.0500030517578,
      "low": 137.55999755859375,
      "close": 137.89999389648438,
      "volume": 207100
    },
    {
      "time": "2025-08-15",
      "open": 138.3800048828125,
      "high": 138.6199951171875,
      "low": 138.30999755859375,
      "close": 138.49000549316406,
      "volume": 298800
    },
    {
      "time": "2025-08-18",
      "open": 138.85000610351562,
      "high": 138.99000549316406,
      "low": 138.47000122070312,
      "close": 138.92999267578125,
      "volume": 357700
    },
    {
      "time": "2025-08-19",
      "open": 138.8800048828125,
      "high": 139.13999938964844,
      "low": 138.22000122070312,
      "close": 138.47000122070312,
      "volume": 189900
    },
    {
      "time": "2025-08-20",
      "open": 137.94000244140625,
      "high": 138.35000610351562,
      "low": 137.77000427246094,
      "close": 138.13999938964844,
      "volume": 157800
    },
    {
      "time": "2025-08-21",
      "open": 137.86000061035156,
      "high": 138.3000030517578,
      "low": 137.67999267578125,
      "close": 137.92999267578125,
      "volume": 218300
    },
    {
      "time": "2025-08-22",
      "open": 138.66000366210938,
      "high": 140.9600067138672,
      "low": 138.58999633789062,
      "close": 140.69000244140625,
      "volume": 156800
    },
    {
      "time": "2025-08-25",
      "open": 140.36000061035156,
      "high": 140.72999572753906,
      "low": 139.80999755859375,
      "close": 139.88999938964844,
      "volume": 437100
    },
    {
      "time": "2025-08-26",
      "open": 139.69000244140625,
      "high": 140.1199951171875,
      "low": 139.4499969482422,
      "close": 139.86000061035156,
      "volume": 709900
    },
    {
      "time": "2025-08-27",
      "open": 138.99000549316406,
      "high": 139.88999938964844,
      "low": 138.89999389648438,
      "close": 139.72000122070312,
      "volume": 215000
    },
    {
      "time": "2025-08-28",
      "open": 140.1999969482422,
      "high": 140.69000244140625,
      "low": 140.02999877929688,
      "close": 140.63999938964844,
      "volume": 309600
    },
    {
      "time": "2025-08-29",
      "open": 140.0399932861328,
      "high": 140.42999267578125,
      "low": 139.82000732421875,
      "close": 140.27000427246094,
      "volume": 156700
    },
    {
      "time": "2025-09-02",
      "open": 138.00999450683594,
      "high": 138.75999450683594,
      "low": 137.5399932861328,
      "close": 138.67999267578125,
      "volume": 383600
    },
    {
      "time": "2025-09-03",
      "open": 138.74000549316406,
      "high": 139.3300018310547,
      "low": 138.67999267578125,
      "close": 139.02999877929688,
      "volume": 306600
    },
    {
      "time": "2025-09-04",
      "open": 139.1300048828125,
      "high": 139.60000610351562,
      "low": 138.92999267578125,
      "close": 139.5399932861328,
      "volume": 113300
    },
    {
      "time": "2025-09-05",
      "open": 141.08999633789062,
      "high": 141.6300048828125,
      "low": 140.39999389648438,
      "close": 140.8699951171875,
      "volume": 136000
    },
    {
      "time": "2025-09-08",
      "open": 142.1199951171875,
      "high": 142.3000030517578,
      "low": 141.72000122070312,
      "close": 142.25999450683594,
      "volume": 245700
    },
    {
      "time": "2025-09-09",
      "open": 142.22000122070312,
      "high": 142.2899932861328,
      "low": 141.64999389648438,
      "close": 141.80999755859375,
      "volume": 205000
    },
    {
      "time": "2025-09-10",
      "open": 142,
      "high": 142.55999755859375,
      "low": 141.88999938964844,
      "close": 142.02999877929688,
      "volume": 126100
    },
    {
      "time": "2025-09-11",
      "open": 142.19000244140625,
      "high": 143.5,
      "low": 142.19000244140625,
      "close": 143.3000030517578,
      "volume": 191500
    },
    {
      "time": "2025-09-12",
      "open": 143.36000061035156,
      "high": 143.36000061035156,
      "low": 142.77999877929688,
      "close": 143.16000366210938,
      "volume": 109100
    },
    {
      "time": "2025-09-15",
      "open": 143.5,
      "high": 144.1300048828125,
      "low": 143.5,
      "close": 144.10000610351562,
      "volume": 119100
    },
    {
      "time": "2025-09-16",
      "open": 144.10000610351562,
      "high": 144.5500030517578,
      "low": 143.8699951171875,
      "close": 144.3800048828125,
      "volume": 230200
    },
    {
      "time": "2025-09-17",
      "open": 144.30999755859375,
      "high": 145.3300018310547,
      "low": 143.27999877929688,
      "close": 143.8800048828125,
      "volume": 173100
    },
    {
      "time": "2025-09-18",
      "open": 143.74000549316406,
      "high": 144.10000610351562,
      "low": 143.2899932861328,
      "close": 143.86000061035156,
      "volume": 227600
    },
    {
      "time": "2025-09-19",
      "open": 142.91000366210938,
      "high": 143.3000030517578,
      "low": 142.85000610351562,
      "close": 143.1999969482422,
      "volume": 125500
    },
    {
      "time": "2025-09-22",
      "open": 143.14999389648438,
      "high": 143.89999389648438,
      "low": 142.86000061035156,
      "close": 143.6999969482422,
      "volume": 127500
    },
    {
      "time": "2025-09-23",
      "open": 144.14999389648438,
      "high": 144.2100067138672,
      "low": 143.2899932861328,
      "close": 143.58999633789062,
      "volume": 312600
    },
    {
      "time": "2025-09-24",
      "open": 142.67999267578125,
      "high": 142.85000610351562,
      "low": 141.89999389648438,
      "close": 141.9600067138672,
      "volume": 261500
    },
    {
      "time": "2025-09-25",
      "open": 141.33999633789062,
      "high": 141.33999633789062,
      "low": 140.27000427246094,
      "close": 141,
      "volume": 942100
    },
    {
      "time": "2025-09-26",
      "open": 140.77999877929688,
      "high": 141.72000122070312,
      "low": 140.67999267578125,
      "close": 141.44000244140625,
      "volume": 336700
    },
    {
      "time": "2025-09-29",
      "open": 141.91000366210938,
      "high": 142.30999755859375,
      "low": 141.91000366210938,
      "close": 142.1999969482422,
      "volume": 128000
    },
    {
      "time": "2025-09-30",
      "open": 142.35000610351562,
      "high": 142.74000549316406,
      "low": 142.25999450683594,
      "close": 142.5500030517578,
      "volume": 167900
    },
    {
      "time": "2025-10-01",
      "open": 142.8699951171875,
      "high": 143.39999389648438,
      "low": 142.8699951171875,
      "close": 143.02000427246094,
      "volume": 141400
    },
    {
      "time": "2025-10-02",
      "open": 143.35000610351562,
      "high": 143.4499969482422,
      "low": 142.22999572753906,
      "close": 143.07000732421875,
      "volume": 393800
    },
    {
      "time": "2025-10-03",
      "open": 143.77000427246094,
      "high": 144.3000030517578,
      "low": 143.6199951171875,
      "close": 144.00999450683594,
      "volume": 111900
    },
    {
      "time": "2025-10-06",
      "open": 144.02000427246094,
      "high": 144.6300048828125,
      "low": 144.02000427246094,
      "close": 144.10000610351562,
      "volume": 142200
    },
    {
      "time": "2025-10-07",
      "open": 144.0500030517578,
      "high": 144.08999633789062,
      "low": 142.92999267578125,
      "close": 143.00999450683594,
      "volume": 149200
    },
    {
      "time": "2025-10-08",
      "open": 143.39999389648438,
      "high": 143.6999969482422,
      "low": 143.25,
      "close": 143.6699981689453,
      "volume": 101000
    },
    {
      "time": "2025-10-09",
      "open": 143.9199981689453,
      "high": 143.9199981689453,
      "low": 142.1999969482422,
      "close": 142.60000610351562,
      "volume": 105300
    },
    {
      "time": "2025-10-10",
      "open": 142.22999572753906,
      "high": 142.39999389648438,
      "low": 139.50999450683594,
      "close": 139.66000366210938,
      "volume": 140000
    },
    {
      "time": "2025-10-13",
      "open": 141.2899932861328,
      "high": 141.9600067138672,
      "low": 141.10000610351562,
      "close": 141.66000366210938,
      "volume": 1074900
    },
    {
      "time": "2025-10-14",
      "open": 139.80999755859375,
      "high": 141.75,
      "low": 139.74000549316406,
      "close": 141.13999938964844,
      "volume": 320800
    },
    {
      "time": "2025-10-15",
      "open": 142.3699951171875,
      "high": 142.6300048828125,
      "low": 141.5399932861328,
      "close": 142.49000549316406,
      "volume": 308500
    },
    {
      "time": "2025-10-16",
      "open": 142.9600067138672,
      "high": 143.58999633789062,
      "low": 142.42999267578125,
      "close": 142.99000549316406,
      "volume": 363900
    },
    {
      "time": "2025-10-17",
      "open": 141.88999938964844,
      "high": 142.30999755859375,
      "low": 141.3300018310547,
      "close": 142.16000366210938,
      "volume": 158700
    },
    {
      "time": "2025-10-20",
      "open": 142.52999877929688,
      "high": 143.10000610351562,
      "low": 142.41000366210938,
      "close": 142.89999389648438,
      "volume": 880200
    },
    {
      "time": "2025-10-21",
      "open": 142.08999633789062,
      "high": 142.30999755859375,
      "low": 141.49000549316406,
      "close": 141.86000061035156,
      "volume": 133700
    },
    {
      "time": "2025-10-22",
      "open": 142.1199951171875,
      "high": 142.77999877929688,
      "low": 141.6199951171875,
      "close": 142.22999572753906,
      "volume": 200400
    },
    {
      "time": "2025-10-23",
      "open": 142.86000061035156,
      "high": 143.7100067138672,
      "low": 142.86000061035156,
      "close": 143.42999267578125,
      "volume": 549200
    },
    {
      "time": "2025-10-24",
      "open": 143.80999755859375,
      "high": 144.00999450683594,
      "low": 143.67999267578125,
      "close": 143.74000549316406,
      "volume": 79200
    },
    {
      "time": "2025-10-27",
      "open": 144.63999938964844,
      "high": 144.63999938964844,
      "low": 144.0399932861328,
      "close": 144.52000427246094,
      "volume": 129600
    },
    {
      "time": "2025-10-28",
      "open": 143.77999877929688,
      "high": 144.24000549316406,
      "low": 143.6199951171875,
      "close": 143.86000061035156,
      "volume": 194400
    },
    {
      "time": "2025-10-29",
      "open": 144.2100067138672,
      "high": 144.22000122070312,
      "low": 142.5800018310547,
      "close": 143.13999938964844,
      "volume": 216900
    },
    {
      "time": "2025-10-30",
      "open": 142.35000610351562,
      "high": 142.8800048828125,
      "low": 142.0800018310547,
      "close": 142.41000366210938,
      "volume": 260600
    },
    {
      "time": "2025-10-31",
      "open": 142.42999267578125,
      "high": 142.5,
      "low": 141.72999572753906,
      "close": 142.36000061035156,
      "volume": 139400
    },
    {
      "time": "2025-11-03",
      "open": 142.38999938964844,
      "high": 142.4199981689453,
      "low": 141.8699951171875,
      "close": 142.3300018310547,
      "volume": 159000
    },
    {
      "time": "2025-11-04",
      "open": 140.82000732421875,
      "high": 141.02000427246094,
      "low": 140.17999267578125,
      "close": 140.22999572753906,
      "volume": 192900
    },
    {
      "time": "2025-11-05",
      "open": 140.22999572753906,
      "high": 141.11000061035156,
      "low": 140.22999572753906,
      "close": 140.92999267578125,
      "volume": 111100
    },
    {
      "time": "2025-11-06",
      "open": 140.5500030517578,
      "high": 140.6999969482422,
      "low": 139.57000732421875,
      "close": 139.8699951171875,
      "volume": 137300
    },
    {
      "time": "2025-11-07",
      "open": 139.25,
      "high": 140.3300018310547,
      "low": 138.6999969482422,
      "close": 140.22999572753906,
      "volume": 122700
    },
    {
      "time": "2025-11-10",
      "open": 141.4600067138672,
      "high": 142.02999877929688,
      "low": 141.0500030517578,
      "close": 141.89999389648438,
      "volume": 214900
    },
    {
      "time": "2025-11-11",
      "open": 141.86000061035156,
      "high": 142.27000427246094,
      "low": 141.6999969482422,
      "close": 141.97000122070312,
      "volume": 239900
    },
    {
      "time": "2025-11-12",
      "open": 142.19000244140625,
      "high": 142.94000244140625,
      "low": 142.19000244140625,
      "close": 142.86000061035156,
      "volume": 212300
    },
    {
      "time": "2025-11-13",
      "open": 142.99000549316406,
      "high": 143.16000366210938,
      "low": 141.49000549316406,
      "close": 141.7100067138672,
      "volume": 253900
    },
    {
      "time": "2025-11-14",
      "open": 140.75999450683594,
      "high": 142.10000610351562,
      "low": 140.52000427246094,
      "close": 141.72000122070312,
      "volume": 181300
    },
    {
      "time": "2025-11-17",
      "open": 140.8000030517578,
      "high": 141.5,
      "low": 139.6699981689453,
      "close": 140.07000732421875,
      "volume": 387400
    },
    {
      "time": "2025-11-18",
      "open": 138.85000610351562,
      "high": 139.4199981689453,
      "low": 138.24000549316406,
      "close": 138.89999389648438,
      "volume": 433400
    },
    {
      "time": "2025-11-19",
      "open": 138.63999938964844,
      "high": 139.41000366210938,
      "low": 138.0399932861328,
      "close": 138.6199951171875,
      "volume": 182000
    },
    {
      "time": "2025-11-20",
      "open": 139.57000732421875,
      "high": 139.8300018310547,
      "low": 136.6999969482422,
      "close": 136.91000366210938,
      "volume": 571200
    },
    {
      "time": "2025-11-21",
      "open": 137.14999389648438,
      "high": 138.3000030517578,
      "low": 136.6300048828125,
      "close": 137.88999938964844,
      "volume": 218200
    },
    {
      "time": "2025-11-24",
      "open": 137.9600067138672,
      "high": 139.02999877929688,
      "low": 137.9600067138672,
      "close": 138.86000061035156,
      "volume": 275900
    },
    {
      "time": "2025-11-25",
      "open": 139.33999633789062,
      "high": 140.66000366210938,
      "low": 139.19000244140625,
      "close": 140.5,
      "volume": 210700
    },
    {
      "time": "2025-11-26",
      "open": 140.92999267578125,
      "high": 142.1199951171875,
      "low": 140.86000061035156,
      "close": 141.8800048828125,
      "volume": 136700
    },
    {
      "time": "2025-11-28",
      "open": 143.00999450683594,
      "high": 143.77000427246094,
      "low": 142.89999389648438,
      "close": 143.75999450683594,
      "volume": 74400
    },
    {
      "time": "2025-12-01",
      "open": 143.14999389648438,
      "high": 143.50999450683594,
      "low": 142.80999755859375,
      "close": 142.88999938964844,
      "volume": 161600
    },
    {
      "time": "2025-12-02",
      "open": 142.60000610351562,
      "high": 143.08999633789062,
      "low": 142.13999938964844,
      "close": 142.74000549316406,
      "volume": 1221600
    },
    {
      "time": "2025-12-03",
      "open": 142.47999572753906,
      "high": 143.61000061035156,
      "low": 142.47999572753906,
      "close": 143.4600067138672,
      "volume": 1310900
    },
    {
      "time": "2025-12-04",
      "open": 143.52000427246094,
      "high": 143.77000427246094,
      "low": 143.1999969482422,
      "close": 143.57000732421875,
      "volume": 1170100
    },
    {
      "time": "2025-12-05",
      "open": 144.00999450683594,
      "high": 144.41000366210938,
      "low": 143.52000427246094,
      "close": 143.77000427246094,
      "volume": 634700
    },
    {
      "time": "2025-12-08",
      "open": 143.89999389648438,
      "high": 143.97000122070312,
      "low": 143.10000610351562,
      "close": 143.33999633789062,
      "volume": 370100
    },
    {
      "time": "2025-12-09",
      "open": 143.35000610351562,
      "high": 143.75,
      "low": 142.88999938964844,
      "close": 143.10000610351562,
      "volume": 592600
    },
    {
      "time": "2025-12-10",
      "open": 143.3300018310547,
      "high": 144.7100067138672,
      "low": 143.10000610351562,
      "close": 144.47999572753906,
      "volume": 196700
    },
    {
      "time": "2025-12-11",
      "open": 144.27999877929688,
      "high": 145.30999755859375,
      "low": 144.27999877929688,
      "close": 145.10000610351562,
      "volume": 436700
    },
    {
      "time": "2025-12-12",
      "open": 145.1199951171875,
      "high": 145.35000610351562,
      "low": 143.6199951171875,
      "close": 144.11000061035156,
      "volume": 178000
    },
    {
      "time": "2025-12-15",
      "open": 145.30999755859375,
      "high": 145.30999755859375,
      "low": 144.35000610351562,
      "close": 144.52000427246094,
      "volume": 334600
    },
    {
      "time": "2025-12-16",
      "open": 144.05999755859375,
      "high": 144.49000549316406,
      "low": 143.60000610351562,
      "close": 144.02000427246094,
      "volume": 159900
    },
    {
      "time": "2025-12-17",
      "open": 143.9499969482422,
      "high": 144.1999969482422,
      "low": 143.02999877929688,
      "close": 143.10000610351562,
      "volume": 164300
    },
    {
      "time": "2025-12-18",
      "open": 144.08999633789062,
      "high": 144.8000030517578,
      "low": 143.77999877929688,
      "close": 144.02999877929688,
      "volume": 240200
    },
    {
      "time": "2025-12-19",
      "open": 141.55999755859375,
      "high": 142.3000030517578,
      "low": 141.35000610351562,
      "close": 141.82000732421875,
      "volume": 214900
    },
    {
      "time": "2025-12-22",
      "open": 142.6199951171875,
      "high": 143.0399932861328,
      "low": 142.52999877929688,
      "close": 142.94000244140625,
      "volume": 640000
    },
    {
      "time": "2025-12-23",
      "open": 143.52000427246094,
      "high": 143.72999572753906,
      "low": 143.1699981689453,
      "close": 143.7100067138672,
      "volume": 537900
    },
    {
      "time": "2025-12-24",
      "open": 143.8300018310547,
      "high": 143.94000244140625,
      "low": 143.66000366210938,
      "close": 143.8300018310547,
      "volume": 177500
    },
    {
      "time": "2025-12-26",
      "open": 144.08999633789062,
      "high": 144.33999633789062,
      "low": 143.8300018310547,
      "close": 144.33999633789062,
      "volume": 124200
    },
    {
      "time": "2025-12-29",
      "open": 143.52000427246094,
      "high": 143.9499969482422,
      "low": 143.3300018310547,
      "close": 143.8300018310547,
      "volume": 245800
    },
    {
      "time": "2025-12-30",
      "open": 143.97000122070312,
      "high": 144.3300018310547,
      "low": 143.77999877929688,
      "close": 143.7899932861328,
      "volume": 164900
    },
    {
      "time": "2025-12-31",
      "open": 143.67999267578125,
      "high": 143.9199981689453,
      "low": 143.30999755859375,
      "close": 143.3300018310547,
      "volume": 161100
    },
    {
      "time": "2026-01-02",
      "open": 144.72000122070312,
      "high": 144.89999389648438,
      "low": 143.8699951171875,
      "close": 144.74000549316406,
      "volume": 241600
    },
    {
      "time": "2026-01-05",
      "open": 144.8699951171875,
      "high": 146.22000122070312,
      "low": 144.8699951171875,
      "close": 146.0500030517578,
      "volume": 382300
    },
    {
      "time": "2026-01-06",
      "open": 146.2899932861328,
      "high": 146.9499969482422,
      "low": 146.2100067138672,
      "close": 146.77999877929688,
      "volume": 472700
    },
    {
      "time": "2026-01-07",
      "open": 146.92999267578125,
      "high": 147.1999969482422,
      "low": 146.36000061035156,
      "close": 146.86000061035156,
      "volume": 222900
    },
    {
      "time": "2026-01-08",
      "open": 146.38999938964844,
      "high": 146.7899932861328,
      "low": 146.1999969482422,
      "close": 146.77999877929688,
      "volume": 207800
    },
    {
      "time": "2026-01-09",
      "open": 147.3000030517578,
      "high": 147.9600067138672,
      "low": 147,
      "close": 147.7899932861328,
      "volume": 188100
    },
    {
      "time": "2026-01-12",
      "open": 148.1300048828125,
      "high": 148.97999572753906,
      "low": 148.11000061035156,
      "close": 148.88999938964844,
      "volume": 161700
    },
    {
      "time": "2026-01-13",
      "open": 148.44000244140625,
      "high": 148.5,
      "low": 147.69000244140625,
      "close": 147.74000549316406,
      "volume": 390900
    },
    {
      "time": "2026-01-14",
      "open": 148.42999267578125,
      "high": 148.6699981689453,
      "low": 147.97000122070312,
      "close": 148.55999755859375,
      "volume": 138000
    },
    {
      "time": "2026-01-15",
      "open": 149,
      "high": 149.5399932861328,
      "low": 148.7100067138672,
      "close": 149.14999389648438,
      "volume": 279700
    },
    {
      "time": "2026-01-16",
      "open": 149.32000732421875,
      "high": 149.4600067138672,
      "low": 148.60000610351562,
      "close": 149.27000427246094,
      "volume": 142600
    },
    {
      "time": "2026-01-20",
      "open": 148.4199981689453,
      "high": 149.1300048828125,
      "low": 148.0800018310547,
      "close": 148.3699951171875,
      "volume": 206500
    },
    {
      "time": "2026-01-21",
      "open": 149.16000366210938,
      "high": 150.22000122070312,
      "low": 148.63999938964844,
      "close": 149.8699951171875,
      "volume": 165000
    },
    {
      "time": "2026-01-22",
      "open": 151.13999938964844,
      "high": 151.94000244140625,
      "low": 150.99000549316406,
      "close": 151.5,
      "volume": 188000
    },
    {
      "time": "2026-01-23",
      "open": 151.5800018310547,
      "high": 152.97000122070312,
      "low": 151.35000610351562,
      "close": 152.9199981689453,
      "volume": 194200
    },
    {
      "time": "2026-01-26",
      "open": 154.02000427246094,
      "high": 154.42999267578125,
      "low": 153.6300048828125,
      "close": 153.72000122070312,
      "volume": 287000
    },
    {
      "time": "2026-01-27",
      "open": 154.6999969482422,
      "high": 155.86000061035156,
      "low": 154.69000244140625,
      "close": 155.6999969482422,
      "volume": 328700
    },
    {
      "time": "2026-01-28",
      "open": 155.66000366210938,
      "high": 155.99000549316406,
      "low": 154.75,
      "close": 155.7100067138672,
      "volume": 831400
    },
    {
      "time": "2026-01-29",
      "open": 156.6699981689453,
      "high": 156.72999572753906,
      "low": 153.80999755859375,
      "close": 156.0800018310547,
      "volume": 2558200
    },
    {
      "time": "2026-01-30",
      "open": 154.1199951171875,
      "high": 154.35000610351562,
      "low": 151.8800048828125,
      "close": 152.5,
      "volume": 547400
    },
    {
      "time": "2026-02-02",
      "open": 151.2899932861328,
      "high": 152.63999938964844,
      "low": 151.1699981689453,
      "close": 152.57000732421875,
      "volume": 331200
    },
    {
      "time": "2026-02-03",
      "open": 153.27999877929688,
      "high": 153.9600067138672,
      "low": 152.4199981689453,
      "close": 153.67999267578125,
      "volume": 510200
    },
    {
      "time": "2026-02-04",
      "open": 154.8699951171875,
      "high": 154.92999267578125,
      "low": 152.94000244140625,
      "close": 153.67999267578125,
      "volume": 184300
    },
    {
      "time": "2026-02-05",
      "open": 151.97999572753906,
      "high": 152.8300018310547,
      "low": 151.1699981689453,
      "close": 151.25999450683594,
      "volume": 235400
    },
    {
      "time": "2026-02-06",
      "open": 152.27999877929688,
      "high": 154.10000610351562,
      "low": 152.27999877929688,
      "close": 154.0500030517578,
      "volume": 208100
    },
    {
      "time": "2026-02-09",
      "open": 155.30999755859375,
      "high": 156.88999938964844,
      "low": 155.27999877929688,
      "close": 156.72999572753906,
      "volume": 429400
    },
    {
      "time": "2026-02-10",
      "open": 157.61000061035156,
      "high": 157.6999969482422,
      "low": 157.05999755859375,
      "close": 157.13999938964844,
      "volume": 455100
    },
    {
      "time": "2026-02-11",
      "open": 157.9600067138672,
      "high": 158.2899932861328,
      "low": 156.6999969482422,
      "close": 158.02999877929688,
      "volume": 306000
    },
    {
      "time": "2026-02-12",
      "open": 158.4600067138672,
      "high": 158.4600067138672,
      "low": 156.00999450683594,
      "close": 156.38999938964844,
      "volume": 450700
    },
    {
      "time": "2026-02-13",
      "open": 156.16000366210938,
      "high": 157.16000366210938,
      "low": 155.19000244140625,
      "close": 156.77999877929688,
      "volume": 286500
    },
    {
      "time": "2026-02-17",
      "open": 155.4600067138672,
      "high": 156.92999267578125,
      "low": 154.6699981689453,
      "close": 156.63999938964844,
      "volume": 292600
    },
    {
      "time": "2026-02-18",
      "open": 157.02000427246094,
      "high": 157.9199981689453,
      "low": 156.6300048828125,
      "close": 157,
      "volume": 223600
    },
    {
      "time": "2026-02-19",
      "open": 156.17999267578125,
      "high": 157.22999572753906,
      "low": 155.9199981689453,
      "close": 157.2100067138672,
      "volume": 222300
    },
    {
      "time": "2026-02-20",
      "open": 156.85000610351562,
      "high": 158.77000427246094,
      "low": 156.74000549316406,
      "close": 158.74000549316406,
      "volume": 213600
    },
    {
      "time": "2026-02-23",
      "open": 158.27999877929688,
      "high": 158.52999877929688,
      "low": 157.32000732421875,
      "close": 157.85000610351562,
      "volume": 185500
    },
    {
      "time": "2026-02-24",
      "open": 157.72000122070312,
      "high": 158.9600067138672,
      "low": 157.5500030517578,
      "close": 158.7100067138672,
      "volume": 407900
    },
    {
      "time": "2026-02-25",
      "open": 159.27000427246094,
      "high": 160,
      "low": 159.05999755859375,
      "close": 159.72000122070312,
      "volume": 401400
    },
    {
      "time": "2026-02-26",
      "open": 159.77000427246094,
      "high": 159.99000549316406,
      "low": 158.4499969482422,
      "close": 159.97000122070312,
      "volume": 432900
    },
    {
      "time": "2026-02-27",
      "open": 159.99000549316406,
      "high": 160.67999267578125,
      "low": 159.6300048828125,
      "close": 160.0500030517578,
      "volume": 366500
    },
    {
      "time": "2026-03-02",
      "open": 157.22000122070312,
      "high": 158.3300018310547,
      "low": 156.61000061035156,
      "close": 157.69000244140625,
      "volume": 546100
    },
    {
      "time": "2026-03-03",
      "open": 151.08999633789062,
      "high": 152.74000549316406,
      "low": 148.63999938964844,
      "close": 152.02000427246094,
      "volume": 423100
    },
    {
      "time": "2026-03-04",
      "open": 151.92999267578125,
      "high": 153.22999572753906,
      "low": 151.27999877929688,
      "close": 152.83999633789062,
      "volume": 234200
    },
    {
      "time": "2026-03-05",
      "open": 152,
      "high": 152.52999877929688,
      "low": 149.35000610351562,
      "close": 150.8000030517578,
      "volume": 329300
    },
    {
      "time": "2026-03-06",
      "open": 149.3800048828125,
      "high": 150.72999572753906,
      "low": 148.64999389648438,
      "close": 150.10000610351562,
      "volume": 254300
    },
    {
      "time": "2026-03-09",
      "open": 147.08999633789062,
      "high": 150.8300018310547,
      "low": 145.82000732421875,
      "close": 150.22000122070312,
      "volume": 304200
    },
    {
      "time": "2026-03-10",
      "open": 151.52999877929688,
      "high": 153.22999572753906,
      "low": 150.4499969482422,
      "close": 150.49000549316406,
      "volume": 493700
    },
    {
      "time": "2026-03-11",
      "open": 150.47000122070312,
      "high": 151.1199951171875,
      "low": 149.52000427246094,
      "close": 150.4600067138672,
      "volume": 135400
    },
    {
      "time": "2026-03-12",
      "open": 149.1199951171875,
      "high": 149.25999450683594,
      "low": 147.17999267578125,
      "close": 147.72999572753906,
      "volume": 459200
    },
    {
      "time": "2026-03-13",
      "open": 148.1999969482422,
      "high": 148.7899932861328,
      "low": 145.52999877929688,
      "close": 145.91000366210938,
      "volume": 422800
    },
    {
      "time": "2026-03-16",
      "open": 147.69000244140625,
      "high": 148.6699981689453,
      "low": 147.13999938964844,
      "close": 148.2100067138672,
      "volume": 187700
    },
    {
      "time": "2026-03-17",
      "open": 149.10000610351562,
      "high": 149.58999633789062,
      "low": 148.50999450683594,
      "close": 148.67999267578125,
      "volume": 122700
    },
    {
      "time": "2026-03-18",
      "open": 148.3300018310547,
      "high": 148.47000122070312,
      "low": 146.25,
      "close": 146.2899932861328,
      "volume": 138600
    },
    {
      "time": "2026-03-19",
      "open": 143.8000030517578,
      "high": 146.77999877929688,
      "low": 143.6199951171875,
      "close": 146.14999389648438,
      "volume": 206000
    },
    {
      "time": "2026-03-20",
      "open": 145.22000122070312,
      "high": 145.22999572753906,
      "low": 141.08999633789062,
      "close": 141.75999450683594,
      "volume": 159900
    },
    {
      "time": "2026-03-23",
      "open": 144.3300018310547,
      "high": 146.05999755859375,
      "low": 142.9199981689453,
      "close": 144.5399932861328,
      "volume": 1120200
    },
    {
      "time": "2026-03-24",
      "open": 142.41000366210938,
      "high": 144.13999938964844,
      "low": 142.3000030517578,
      "close": 143.14999389648438,
      "volume": 189000
    },
    {
      "time": "2026-03-25",
      "open": 146.4600067138672,
      "high": 146.72999572753906,
      "low": 145.4199981689453,
      "close": 145.97000122070312,
      "volume": 117100
    },
    {
      "time": "2026-03-26",
      "open": 144.1699981689453,
      "high": 145.2100067138672,
      "low": 142.66000366210938,
      "close": 142.74000549316406,
      "volume": 305900
    },
    {
      "time": "2026-03-27",
      "open": 142.4600067138672,
      "high": 143.39999389648438,
      "low": 141.63999938964844,
      "close": 142.07000732421875,
      "volume": 198800
    },
    {
      "time": "2026-03-30",
      "open": 142.94000244140625,
      "high": 142.9600067138672,
      "low": 140.91000366210938,
      "close": 141.4600067138672,
      "volume": 160100
    },
    {
      "time": "2026-03-31",
      "open": 142.75999450683594,
      "high": 145.94000244140625,
      "low": 141.42999267578125,
      "close": 145.7899932861328,
      "volume": 407600
    },
    {
      "time": "2026-04-01",
      "open": 147.6199951171875,
      "high": 149.13999938964844,
      "low": 147.4600067138672,
      "close": 148.00999450683594,
      "volume": 433700
    },
    {
      "time": "2026-04-02",
      "open": 144.36000061035156,
      "high": 147.9199981689453,
      "low": 144.19000244140625,
      "close": 146.69000244140625,
      "volume": 254200
    },
    {
      "time": "2026-04-06",
      "open": 146.8800048828125,
      "high": 147.9199981689453,
      "low": 146.8699951171875,
      "close": 147.60000610351562,
      "volume": 134000
    },
    {
      "time": "2026-04-07",
      "open": 146.92999267578125,
      "high": 147.5399932861328,
      "low": 145.3000030517578,
      "close": 147.42999267578125,
      "volume": 177800
    },
    {
      "time": "2026-04-08",
      "open": 154.75,
      "high": 154.75,
      "low": 152.25999450683594,
      "close": 153.52000427246094,
      "volume": 252800
    },
    {
      "time": "2026-04-09",
      "open": 152.22000122070312,
      "high": 154.0399932861328,
      "low": 151.8699951171875,
      "close": 153.1699981689453,
      "volume": 140300
    },
    {
      "time": "2026-04-10",
      "open": 154.3800048828125,
      "high": 154.66000366210938,
      "low": 153.39999389648438,
      "close": 153.9600067138672,
      "volume": 512100
    },
    {
      "time": "2026-04-13",
      "open": 152.91000366210938,
      "high": 155.3800048828125,
      "low": 152.88999938964844,
      "close": 155.22999572753906,
      "volume": 231600
    },
    {
      "time": "2026-04-14",
      "open": 156.02999877929688,
      "high": 156.8699951171875,
      "low": 156.02999877929688,
      "close": 156.67999267578125,
      "volume": 599500
    },
    {
      "time": "2026-04-15",
      "open": 156.6699981689453,
      "high": 156.9499969482422,
      "low": 156.32000732421875,
      "close": 156.74000549316406,
      "volume": 198700
    },
    {
      "time": "2026-04-16",
      "open": 157.60000610351562,
      "high": 157.74000549316406,
      "low": 156.9199981689453,
      "close": 157.50999450683594,
      "volume": 479600
    },
    {
      "time": "2026-04-17",
      "open": 160.33999633789062,
      "high": 161.7100067138672,
      "low": 160.0500030517578,
      "close": 160.24000549316406,
      "volume": 179400
    },
    {
      "time": "2026-04-20",
      "open": 159.16000366210938,
      "high": 159.5500030517578,
      "low": 158.5500030517578,
      "close": 159.27999877929688,
      "volume": 152700
    },
    {
      "time": "2026-04-21",
      "open": 158.80999755859375,
      "high": 159.02000427246094,
      "low": 156.1300048828125,
      "close": 156.24000549316406,
      "volume": 185400
    },
    {
      "time": "2026-04-22",
      "open": 157.99000549316406,
      "high": 158.6699981689453,
      "low": 157.6300048828125,
      "close": 157.9600067138672,
      "volume": 433700
    },
    {
      "time": "2026-04-23",
      "open": 156.8800048828125,
      "high": 157.4199981689453,
      "low": 154.39999389648438,
      "close": 155.82000732421875,
      "volume": 131800
    },
    {
      "time": "2026-04-24",
      "open": 156.19000244140625,
      "high": 156.97000122070312,
      "low": 155.91000366210938,
      "close": 156.72000122070312,
      "volume": 87200
    },
    {
      "time": "2026-04-27",
      "open": 156.88999938964844,
      "high": 157.10000610351562,
      "low": 156.1999969482422,
      "close": 156.3699951171875,
      "volume": 338900
    },
    {
      "time": "2026-04-28",
      "open": 155.83999633789062,
      "high": 156.22999572753906,
      "low": 155.05999755859375,
      "close": 155.80999755859375,
      "volume": 213900
    },
    {
      "time": "2026-04-29",
      "open": 155.47000122070312,
      "high": 155.47000122070312,
      "low": 153.74000549316406,
      "close": 154.4499969482422,
      "volume": 275200
    },
    {
      "time": "2026-04-30",
      "open": 156.6300048828125,
      "high": 158.27999877929688,
      "low": 156.24000549316406,
      "close": 158.08999633789062,
      "volume": 232700
    },
    {
      "time": "2026-05-01",
      "open": 157.97999572753906,
      "high": 159.1199951171875,
      "low": 157.6999969482422,
      "close": 157.72000122070312,
      "volume": 171200
    },
    {
      "time": "2026-05-04",
      "open": 157.55999755859375,
      "high": 158.2100067138672,
      "low": 155.77000427246094,
      "close": 156.49000549316406,
      "volume": 161100
    },
    {
      "time": "2026-05-05",
      "open": 158.25999450683594,
      "high": 158.85000610351562,
      "low": 157.72999572753906,
      "close": 158.4199981689453,
      "volume": 164800
    },
    {
      "time": "2026-05-06",
      "open": 160.9499969482422,
      "high": 162.13999938964844,
      "low": 160.91000366210938,
      "close": 161.91000366210938,
      "volume": 1564400
    },
    {
      "time": "2026-05-07",
      "open": 162.4199981689453,
      "high": 162.47999572753906,
      "low": 160.14999389648438,
      "close": 160.24000549316406,
      "volume": 169500
    },
    {
      "time": "2026-05-08",
      "open": 161.88999938964844,
      "high": 162.49000549316406,
      "low": 161.41000366210938,
      "close": 162.35000610351562,
      "volume": 220600
    },
    {
      "time": "2026-05-11",
      "open": 162.14999389648438,
      "high": 162.91000366210938,
      "low": 162.08999633789062,
      "close": 162.67999267578125,
      "volume": 309100
    },
    {
      "time": "2026-05-12",
      "open": 160.27000427246094,
      "high": 160.57000732421875,
      "low": 158.77000427246094,
      "close": 160.4199981689453,
      "volume": 166500
    },
    {
      "time": "2026-05-13",
      "open": 160.08999633789062,
      "high": 161.13999938964844,
      "low": 159.6199951171875,
      "close": 161.0800018310547,
      "volume": 132700
    },
    {
      "time": "2026-05-14",
      "open": 161.33999633789062,
      "high": 161.6999969482422,
      "low": 160.91000366210938,
      "close": 161.2100067138672,
      "volume": 137300
    },
    {
      "time": "2026-05-15",
      "open": 157.97000122070312,
      "high": 158.16000366210938,
      "low": 156.97999572753906,
      "close": 157.60000610351562,
      "volume": 265500
    },
    {
      "time": "2026-05-18",
      "open": 158.4600067138672,
      "high": 158.75,
      "low": 156.7899932861328,
      "close": 158.07000732421875,
      "volume": 590300
    },
    {
      "time": "2026-05-19",
      "open": 156.0399932861328,
      "high": 156.97999572753906,
      "low": 155.39999389648438,
      "close": 155.69000244140625,
      "volume": 598400
    },
    {
      "time": "2026-05-20",
      "open": 155.8000030517578,
      "high": 158.6300048828125,
      "low": 155.6999969482422,
      "close": 158.05999755859375,
      "volume": 259600
    },
    {
      "time": "2026-05-21",
      "open": 157.10000610351562,
      "high": 159.33999633789062,
      "low": 156.8000030517578,
      "close": 158.72999572753906,
      "volume": 207700
    },
    {
      "time": "2026-05-22",
      "open": 159.5500030517578,
      "high": 160.0399932861328,
      "low": 159,
      "close": 159.33999633789062,
      "volume": 151000
    },
    {
      "time": "2026-05-26",
      "open": 161.97999572753906,
      "high": 162.6699981689453,
      "low": 161.82000732421875,
      "close": 162.27999877929688,
      "volume": 180300
    },
    {
      "time": "2026-05-27",
      "open": 161.24000549316406,
      "high": 161.4499969482422,
      "low": 160.57000732421875,
      "close": 160.83999633789062,
      "volume": 231800
    },
    {
      "time": "2026-05-28",
      "open": 159.91000366210938,
      "high": 161.55999755859375,
      "low": 159.49000549316406,
      "close": 161.25999450683594,
      "volume": 165000
    },
    {
      "time": "2026-05-29",
      "open": 161.30999755859375,
      "high": 162.00999450683594,
      "low": 160.72000122070312,
      "close": 161,
      "volume": 817700
    },
    {
      "time": "2026-06-01",
      "open": 159.75,
      "high": 160.67999267578125,
      "low": 158.97000122070312,
      "close": 160.16000366210938,
      "volume": 176600
    },
    {
      "time": "2026-06-02",
      "open": 160,
      "high": 160.7899932861328,
      "low": 159.75999450683594,
      "close": 160.27999877929688,
      "volume": 980200
    },
    {
      "time": "2026-06-03",
      "open": 159.69000244140625,
      "high": 159.69000244140625,
      "low": 158.36000061035156,
      "close": 158.47999572753906,
      "volume": 228400
    },
    {
      "time": "2026-06-04",
      "open": 159.44000244140625,
      "high": 160.10000610351562,
      "low": 159.16000366210938,
      "close": 160,
      "volume": 268500
    },
    {
      "time": "2026-06-05",
      "open": 158.0500030517578,
      "high": 158.0500030517578,
      "low": 153.97000122070312,
      "close": 154.38999938964844,
      "volume": 310400
    },
    {
      "time": "2026-06-08",
      "open": 155.22000122070312,
      "high": 155.74000549316406,
      "low": 154.1699981689453,
      "close": 154.4199981689453,
      "volume": 148100
    },
    {
      "time": "2026-06-09",
      "open": 156.42999267578125,
      "high": 156.94000244140625,
      "low": 152.33999633789062,
      "close": 154.5,
      "volume": 163800
    },
    {
      "time": "2026-06-10",
      "open": 153.58999633789062,
      "high": 154.75999450683594,
      "low": 152.27999877929688,
      "close": 152.3300018310547,
      "volume": 129400
    },
    {
      "time": "2026-06-11",
      "open": 153.47000122070312,
      "high": 157.0500030517578,
      "low": 153.30999755859375,
      "close": 156.94000244140625,
      "volume": 181000
    },
    {
      "time": "2026-06-12",
      "open": 157.3300018310547,
      "high": 158.16000366210938,
      "low": 156.41000366210938,
      "close": 157.72000122070312,
      "volume": 186200
    },
    {
      "time": "2026-06-15",
      "open": 160.63999938964844,
      "high": 160.67999267578125,
      "low": 159.75,
      "close": 159.9199981689453,
      "volume": 350600
    },
    {
      "time": "2026-06-16",
      "open": 159.72000122070312,
      "high": 160.10000610351562,
      "low": 159.08999633789062,
      "close": 159.14999389648438,
      "volume": 130200
    },
    {
      "time": "2026-06-17",
      "open": 159.97000122070312,
      "high": 160.6999969482422,
      "low": 157.67999267578125,
      "close": 157.82000732421875,
      "volume": 185000
    },
    {
      "time": "2026-06-18",
      "open": 158.0500030517578,
      "high": 158.24000549316406,
      "low": 157.25,
      "close": 157.5399932861328,
      "volume": 127800
    },
    {
      "time": "2026-06-22",
      "open": 157.89999389648438,
      "high": 159.1699981689453,
      "low": 157.55999755859375,
      "close": 157.88999938964844,
      "volume": 261700
    },
    {
      "time": "2026-06-23",
      "open": 153.88999938964844,
      "high": 154.9499969482422,
      "low": 153.66000366210938,
      "close": 153.66000366210938,
      "volume": 346700
    },
    {
      "time": "2026-06-24",
      "open": 153.22999572753906,
      "high": 153.94000244140625,
      "low": 152.75999450683594,
      "close": 153.50999450683594,
      "volume": 244300
    },
    {
      "time": "2026-06-25",
      "open": 154.4600067138672,
      "high": 154.5,
      "low": 152.99000549316406,
      "close": 153.3800048828125,
      "volume": 224700
    },
    {
      "time": "2026-06-26",
      "open": 151.91000366210938,
      "high": 153.75,
      "low": 151.91000366210938,
      "close": 153.00999450683594,
      "volume": 202600
    },
    {
      "time": "2026-06-29",
      "open": 153.6300048828125,
      "high": 153.94000244140625,
      "low": 152.33999633789062,
      "close": 153.77000427246094,
      "volume": 179700
    },
    {
      "time": "2026-06-30",
      "open": 153.91000366210938,
      "high": 154.72000122070312,
      "low": 153.72000122070312,
      "close": 154.2899932861328,
      "volume": 290800
    },
    {
      "time": "2026-07-01",
      "open": 153.8000030517578,
      "high": 154.92999267578125,
      "low": 153.8000030517578,
      "close": 154.11000061035156,
      "volume": 143600
    },
    {
      "time": "2026-07-02",
      "open": 155.44000244140625,
      "high": 156.5500030517578,
      "low": 153.9499969482422,
      "close": 155.11000061035156,
      "volume": 152900
    },
    {
      "time": "2026-07-06",
      "open": 156.07000732421875,
      "high": 156.97999572753906,
      "low": 155.97999572753906,
      "close": 156.80999755859375,
      "volume": 207400
    },
    {
      "time": "2026-07-07",
      "open": 154.85000610351562,
      "high": 154.9199981689453,
      "low": 153.0500030517578,
      "close": 153.52000427246094,
      "volume": 420400
    },
    {
      "time": "2026-07-08",
      "open": 151.69000244140625,
      "high": 152.49000549316406,
      "low": 150.69000244140625,
      "close": 152.41000366210938,
      "volume": 144100
    },
    {
      "time": "2026-07-09",
      "open": 152.72000122070312,
      "high": 153.75,
      "low": 152.72000122070312,
      "close": 153.3300018310547,
      "volume": 306100
    },
    {
      "time": "2026-07-10",
      "open": 154.3000030517578,
      "high": 154.99000549316406,
      "low": 153.6300048828125,
      "close": 154.64999389648438,
      "volume": 151400
    },
    {
      "time": "2026-07-13",
      "open": 153.27000427246094,
      "high": 153.50999450683594,
      "low": 151.9600067138672,
      "close": 152.17999267578125,
      "volume": 145500
    },
    {
      "time": "2026-07-14",
      "open": 153.10000610351562,
      "high": 153.83999633789062,
      "low": 152.7899932861328,
      "close": 153.0800018310547,
      "volume": 157700
    },
    {
      "time": "2026-07-15",
      "open": 153.5500030517578,
      "high": 154.47999572753906,
      "low": 152.8300018310547,
      "close": 154.25,
      "volume": 216600
    },
    {
      "time": "2026-07-16",
      "open": 152.80999755859375,
      "high": 153.22000122070312,
      "low": 152.22000122070312,
      "close": 152.5,
      "volume": 347100
    },
    {
      "time": "2026-07-17",
      "open": 149.72000122070312,
      "high": 151.05999755859375,
      "low": 149.67999267578125,
      "close": 150.72999572753906,
      "volume": 156000
    },
    {
      "time": "2026-07-20",
      "open": 149.97999572753906,
      "high": 150.27000427246094,
      "low": 149.11000061035156,
      "close": 149.3300018310547,
      "volume": 200900
    },
    {
      "time": "2026-07-21",
      "open": 150.8000030517578,
      "high": 151.80999755859375,
      "low": 150.47999572753906,
      "close": 151.50999450683594,
      "volume": 290700
    },
    {
      "time": "2026-07-22",
      "open": 152.00999450683594,
      "high": 152.5,
      "low": 152,
      "close": 152.02999877929688,
      "volume": 103000
    },
    {
      "time": "2026-07-23",
      "open": 150.55999755859375,
      "high": 151.25999450683594,
      "low": 149.61000061035156,
      "close": 150.49000549316406,
      "volume": 327800
    },
    {
      "time": "2026-07-24",
      "open": 150.55999755859375,
      "high": 151.27999877929688,
      "low": 150.1999969482422,
      "close": 150.3800048828125,
      "volume": 130135
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 139.83539947509766
    },
    {
      "time": "2025-10-06",
      "value": 139.97519958496093
    },
    {
      "time": "2025-10-07",
      "value": 140.12859954833985
    },
    {
      "time": "2025-10-08",
      "value": 140.2929995727539
    },
    {
      "time": "2025-10-09",
      "value": 140.459599609375
    },
    {
      "time": "2025-10-10",
      "value": 140.57919982910155
    },
    {
      "time": "2025-10-13",
      "value": 140.74059997558595
    },
    {
      "time": "2025-10-14",
      "value": 140.8663998413086
    },
    {
      "time": "2025-10-15",
      "value": 141.00660003662108
    },
    {
      "time": "2025-10-16",
      "value": 141.13880004882813
    },
    {
      "time": "2025-10-17",
      "value": 141.24080017089844
    },
    {
      "time": "2025-10-20",
      "value": 141.3482000732422
    },
    {
      "time": "2025-10-21",
      "value": 141.44800018310548
    },
    {
      "time": "2025-10-22",
      "value": 141.5332000732422
    },
    {
      "time": "2025-10-23",
      "value": 141.62940002441405
    },
    {
      "time": "2025-10-24",
      "value": 141.74620025634766
    },
    {
      "time": "2025-10-27",
      "value": 141.86680023193358
    },
    {
      "time": "2025-10-28",
      "value": 141.965400390625
    },
    {
      "time": "2025-10-29",
      "value": 142.0588003540039
    },
    {
      "time": "2025-10-30",
      "value": 142.14420043945313
    },
    {
      "time": "2025-10-31",
      "value": 142.23280059814454
    },
    {
      "time": "2025-11-03",
      "value": 142.2656005859375
    },
    {
      "time": "2025-11-04",
      "value": 142.2724005126953
    },
    {
      "time": "2025-11-05",
      "value": 142.2938003540039
    },
    {
      "time": "2025-11-06",
      "value": 142.2968002319336
    },
    {
      "time": "2025-11-07",
      "value": 142.2886001586914
    },
    {
      "time": "2025-11-10",
      "value": 142.32119995117188
    },
    {
      "time": "2025-11-11",
      "value": 142.3870001220703
    },
    {
      "time": "2025-11-12",
      "value": 142.4636001586914
    },
    {
      "time": "2025-11-13",
      "value": 142.50700042724608
    },
    {
      "time": "2025-11-14",
      "value": 142.5240005493164
    },
    {
      "time": "2025-11-17",
      "value": 142.48020080566405
    },
    {
      "time": "2025-11-18",
      "value": 142.42200073242188
    },
    {
      "time": "2025-11-19",
      "value": 142.35380065917968
    },
    {
      "time": "2025-11-20",
      "value": 142.2260006713867
    },
    {
      "time": "2025-11-21",
      "value": 142.1206005859375
    },
    {
      "time": "2025-11-24",
      "value": 142.01580047607422
    },
    {
      "time": "2025-11-25",
      "value": 141.93820037841797
    },
    {
      "time": "2025-11-26",
      "value": 141.89820037841798
    },
    {
      "time": "2025-11-28",
      "value": 141.89620025634767
    },
    {
      "time": "2025-12-01",
      "value": 141.8900003051758
    },
    {
      "time": "2025-12-02",
      "value": 141.8708004760742
    },
    {
      "time": "2025-12-03",
      "value": 141.86820068359376
    },
    {
      "time": "2025-12-04",
      "value": 141.90040069580078
    },
    {
      "time": "2025-12-05",
      "value": 141.95580078125
    },
    {
      "time": "2025-12-08",
      "value": 141.9938006591797
    },
    {
      "time": "2025-12-09",
      "value": 142.01180084228517
    },
    {
      "time": "2025-12-10",
      "value": 142.0504006958008
    },
    {
      "time": "2025-12-11",
      "value": 142.09200073242187
    },
    {
      "time": "2025-12-12",
      "value": 142.11280059814453
    },
    {
      "time": "2025-12-15",
      "value": 142.12300079345704
    },
    {
      "time": "2025-12-16",
      "value": 142.12140075683592
    },
    {
      "time": "2025-12-17",
      "value": 142.12320098876953
    },
    {
      "time": "2025-12-18",
      "value": 142.13040100097658
    },
    {
      "time": "2025-12-19",
      "value": 142.11480102539062
    },
    {
      "time": "2025-12-22",
      "value": 142.18040100097656
    },
    {
      "time": "2025-12-23",
      "value": 142.22140106201172
    },
    {
      "time": "2025-12-24",
      "value": 142.27520111083984
    },
    {
      "time": "2025-12-26",
      "value": 142.31220092773438
    },
    {
      "time": "2025-12-29",
      "value": 142.3290008544922
    },
    {
      "time": "2025-12-30",
      "value": 142.36160064697265
    },
    {
      "time": "2025-12-31",
      "value": 142.37020080566407
    },
    {
      "time": "2026-01-02",
      "value": 142.4278009033203
    },
    {
      "time": "2026-01-05",
      "value": 142.5042010498047
    },
    {
      "time": "2026-01-06",
      "value": 142.571201171875
    },
    {
      "time": "2026-01-07",
      "value": 142.63360107421875
    },
    {
      "time": "2026-01-08",
      "value": 142.67880096435547
    },
    {
      "time": "2026-01-09",
      "value": 142.7574008178711
    },
    {
      "time": "2026-01-12",
      "value": 142.8724008178711
    },
    {
      "time": "2026-01-13",
      "value": 142.9790008544922
    },
    {
      "time": "2026-01-14",
      "value": 143.10300079345703
    },
    {
      "time": "2026-01-15",
      "value": 143.23940063476562
    },
    {
      "time": "2026-01-16",
      "value": 143.42020080566405
    },
    {
      "time": "2026-01-20",
      "value": 143.56900085449217
    },
    {
      "time": "2026-01-21",
      "value": 143.7690008544922
    },
    {
      "time": "2026-01-22",
      "value": 143.9944009399414
    },
    {
      "time": "2026-01-23",
      "value": 144.2148010253906
    },
    {
      "time": "2026-01-26",
      "value": 144.44980102539063
    },
    {
      "time": "2026-01-27",
      "value": 144.70660095214845
    },
    {
      "time": "2026-01-28",
      "value": 144.98660095214845
    },
    {
      "time": "2026-01-29",
      "value": 145.27380096435547
    },
    {
      "time": "2026-01-30",
      "value": 145.5224008178711
    },
    {
      "time": "2026-02-02",
      "value": 145.79580108642577
    },
    {
      "time": "2026-02-03",
      "value": 146.09700103759766
    },
    {
      "time": "2026-02-04",
      "value": 146.4324008178711
    },
    {
      "time": "2026-02-05",
      "value": 146.69980072021485
    },
    {
      "time": "2026-02-06",
      "value": 147.00360076904298
    },
    {
      "time": "2026-02-09",
      "value": 147.32820068359376
    },
    {
      "time": "2026-02-10",
      "value": 147.63340057373046
    },
    {
      "time": "2026-02-11",
      "value": 147.91880065917968
    },
    {
      "time": "2026-02-12",
      "value": 148.1888006591797
    },
    {
      "time": "2026-02-13",
      "value": 148.46960052490235
    },
    {
      "time": "2026-02-17",
      "value": 148.73320037841796
    },
    {
      "time": "2026-02-18",
      "value": 149.0018002319336
    },
    {
      "time": "2026-02-19",
      "value": 149.27060028076173
    },
    {
      "time": "2026-02-20",
      "value": 149.5786004638672
    },
    {
      "time": "2026-02-23",
      "value": 149.87360046386718
    },
    {
      "time": "2026-02-24",
      "value": 150.15820068359375
    },
    {
      "time": "2026-02-25",
      "value": 150.4506005859375
    },
    {
      "time": "2026-02-26",
      "value": 150.76780059814453
    },
    {
      "time": "2026-02-27",
      "value": 151.07840057373048
    },
    {
      "time": "2026-03-02",
      "value": 151.35180053710937
    },
    {
      "time": "2026-03-03",
      "value": 151.5302005004883
    },
    {
      "time": "2026-03-04",
      "value": 151.70640045166016
    },
    {
      "time": "2026-03-05",
      "value": 151.88600036621094
    },
    {
      "time": "2026-03-06",
      "value": 152.02920043945312
    },
    {
      "time": "2026-03-09",
      "value": 152.15940032958986
    },
    {
      "time": "2026-03-10",
      "value": 152.29260040283202
    },
    {
      "time": "2026-03-11",
      "value": 152.41500061035157
    },
    {
      "time": "2026-03-12",
      "value": 152.49300048828124
    },
    {
      "time": "2026-03-13",
      "value": 152.53540069580077
    },
    {
      "time": "2026-03-16",
      "value": 152.63300079345703
    },
    {
      "time": "2026-03-17",
      "value": 152.71180053710938
    },
    {
      "time": "2026-03-18",
      "value": 152.71660034179686
    },
    {
      "time": "2026-03-19",
      "value": 152.70400024414062
    },
    {
      "time": "2026-03-20",
      "value": 152.6020001220703
    },
    {
      "time": "2026-03-23",
      "value": 152.55720001220703
    },
    {
      "time": "2026-03-24",
      "value": 152.46440002441406
    },
    {
      "time": "2026-03-25",
      "value": 152.40600006103514
    },
    {
      "time": "2026-03-26",
      "value": 152.30600006103515
    },
    {
      "time": "2026-03-27",
      "value": 152.17620025634767
    },
    {
      "time": "2026-03-30",
      "value": 152.0224005126953
    },
    {
      "time": "2026-03-31",
      "value": 151.95280029296876
    },
    {
      "time": "2026-04-01",
      "value": 151.9456002807617
    },
    {
      "time": "2026-04-02",
      "value": 151.88200042724608
    },
    {
      "time": "2026-04-06",
      "value": 151.8040005493164
    },
    {
      "time": "2026-04-07",
      "value": 151.6942004394531
    },
    {
      "time": "2026-04-08",
      "value": 151.6902005004883
    },
    {
      "time": "2026-04-09",
      "value": 151.63960052490233
    },
    {
      "time": "2026-04-10",
      "value": 151.60460052490234
    },
    {
      "time": "2026-04-13",
      "value": 151.58760040283204
    },
    {
      "time": "2026-04-14",
      "value": 151.67120025634765
    },
    {
      "time": "2026-04-15",
      "value": 151.75460021972657
    },
    {
      "time": "2026-04-16",
      "value": 151.83120025634764
    },
    {
      "time": "2026-04-17",
      "value": 151.96240051269533
    },
    {
      "time": "2026-04-20",
      "value": 152.12280059814452
    },
    {
      "time": "2026-04-21",
      "value": 152.16660064697265
    },
    {
      "time": "2026-04-22",
      "value": 152.1912008666992
    },
    {
      "time": "2026-04-23",
      "value": 152.16480102539063
    },
    {
      "time": "2026-04-24",
      "value": 152.13860107421874
    },
    {
      "time": "2026-04-27",
      "value": 152.13820098876954
    },
    {
      "time": "2026-04-28",
      "value": 152.11880096435547
    },
    {
      "time": "2026-04-29",
      "value": 152.07500091552734
    },
    {
      "time": "2026-04-30",
      "value": 152.09680084228515
    },
    {
      "time": "2026-05-01",
      "value": 152.10700073242188
    },
    {
      "time": "2026-05-04",
      "value": 152.06200073242186
    },
    {
      "time": "2026-05-05",
      "value": 152.07340057373048
    },
    {
      "time": "2026-05-06",
      "value": 152.1374005126953
    },
    {
      "time": "2026-05-07",
      "value": 152.14780059814453
    },
    {
      "time": "2026-05-08",
      "value": 152.19540069580077
    },
    {
      "time": "2026-05-11",
      "value": 152.24800048828126
    },
    {
      "time": "2026-05-12",
      "value": 152.30260040283204
    },
    {
      "time": "2026-05-13",
      "value": 152.4838003540039
    },
    {
      "time": "2026-05-14",
      "value": 152.65120056152344
    },
    {
      "time": "2026-05-15",
      "value": 152.7872006225586
    },
    {
      "time": "2026-05-18",
      "value": 152.94660064697266
    },
    {
      "time": "2026-05-19",
      "value": 153.05600067138673
    },
    {
      "time": "2026-05-20",
      "value": 153.2074005126953
    },
    {
      "time": "2026-05-21",
      "value": 153.37280029296875
    },
    {
      "time": "2026-05-22",
      "value": 153.6050003051758
    },
    {
      "time": "2026-05-26",
      "value": 153.93240020751952
    },
    {
      "time": "2026-05-27",
      "value": 154.185
    },
    {
      "time": "2026-05-28",
      "value": 154.4366000366211
    },
    {
      "time": "2026-05-29",
      "value": 154.73080017089845
    },
    {
      "time": "2026-06-01",
      "value": 155.01100036621094
    },
    {
      "time": "2026-06-02",
      "value": 155.38140045166017
    },
    {
      "time": "2026-06-03",
      "value": 155.6602005004883
    },
    {
      "time": "2026-06-04",
      "value": 155.99720062255858
    },
    {
      "time": "2026-06-05",
      "value": 156.1656005859375
    },
    {
      "time": "2026-06-08",
      "value": 156.39920043945312
    },
    {
      "time": "2026-06-09",
      "value": 156.64780029296875
    },
    {
      "time": "2026-06-10",
      "value": 156.8652001953125
    },
    {
      "time": "2026-06-11",
      "value": 157.08820037841798
    },
    {
      "time": "2026-06-12",
      "value": 157.28240051269532
    },
    {
      "time": "2026-06-15",
      "value": 157.5470004272461
    },
    {
      "time": "2026-06-16",
      "value": 157.77800018310546
    },
    {
      "time": "2026-06-17",
      "value": 157.98580047607422
    },
    {
      "time": "2026-06-18",
      "value": 158.06620025634766
    },
    {
      "time": "2026-06-22",
      "value": 158.1606002807617
    },
    {
      "time": "2026-06-23",
      "value": 158.15460021972658
    },
    {
      "time": "2026-06-24",
      "value": 158.1202001953125
    },
    {
      "time": "2026-06-25",
      "value": 158.05420043945313
    },
    {
      "time": "2026-06-26",
      "value": 157.97960021972656
    },
    {
      "time": "2026-06-29",
      "value": 157.90480041503906
    },
    {
      "time": "2026-06-30",
      "value": 157.78580017089843
    },
    {
      "time": "2026-07-01",
      "value": 157.68240020751952
    },
    {
      "time": "2026-07-02",
      "value": 157.65980010986328
    },
    {
      "time": "2026-07-06",
      "value": 157.63679992675782
    },
    {
      "time": "2026-07-07",
      "value": 157.59079986572266
    },
    {
      "time": "2026-07-08",
      "value": 157.5045999145508
    },
    {
      "time": "2026-07-09",
      "value": 157.44380004882814
    },
    {
      "time": "2026-07-10",
      "value": 157.42059997558593
    },
    {
      "time": "2026-07-13",
      "value": 157.3751998901367
    },
    {
      "time": "2026-07-14",
      "value": 157.275
    },
    {
      "time": "2026-07-15",
      "value": 157.20559997558593
    },
    {
      "time": "2026-07-16",
      "value": 157.12579986572266
    },
    {
      "time": "2026-07-17",
      "value": 156.97199981689454
    },
    {
      "time": "2026-07-20",
      "value": 156.72039978027342
    },
    {
      "time": "2026-07-21",
      "value": 156.54579956054687
    },
    {
      "time": "2026-07-22",
      "value": 156.3393994140625
    },
    {
      "time": "2026-07-23",
      "value": 156.09559967041017
    },
    {
      "time": "2026-07-24",
      "value": 155.8947998046875
    }
  ],
  "analysis": null
}