{
  "ok": true,
  "cached": false,
  "ticker": "ZTS",
  "price": 75.35,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-06-16",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Byron Donalds",
      "slug": "byron-donalds",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-06-09",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Byron Donalds",
      "slug": "byron-donalds",
      "txn_type": "P",
      "owner": "SP",
      "txn_date": "2026-06-09",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-04-14",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-03-13",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-02-10",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2025-12-19",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Temporary Concerns Present Entry Point in Zoetis (ZTS)",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/markets/stocks/articles/temporary-concerns-present-entry-point-143424674.html",
      "published": "2026-07-23"
    },
    {
      "title": "3 Healthcare Stocks with Competitive Advantages",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/healthcare/articles/3-healthcare-stocks-competitive-advantages-102248352.html",
      "published": "2026-07-23"
    },
    {
      "title": "Zoetis (ZTS) Launches Two Long Acting Pet Pain Therapies In Canada And Europe",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/healthcare/articles/zoetis-zts-launches-two-long-141331788.html",
      "published": "2026-07-22"
    },
    {
      "title": "Morgan Stanley Adjusts Price Target on Zoetis to $99 From $115, Maintains Overweight Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/morgan-stanley-adjusts-price-target-131352188.html",
      "published": "2026-07-22"
    },
    {
      "title": "Zoetis Launches Portela® (relfovetmab) in Canada and the European Union",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/healthcare/articles/zoetis-launches-portela-relfovetmab-canada-113000012.html",
      "published": "2026-07-22"
    },
    {
      "title": "Zoetis (ZTS) Stock Dips While Market Gains: Key Facts",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/zoetis-zts-stock-dips-while-221505331.html",
      "published": "2026-07-21"
    },
    {
      "title": "Zoetis Earnings Preview: What to Expect",
      "publisher": "Barchart",
      "link": "https://finance.yahoo.com/m/063d4910-8637-367d-babe-f95cf73c573b/zoetis-earnings-preview%3A-what.html",
      "published": "2026-07-16"
    },
    {
      "title": "Zoetis Launches Lenivia® (izenivetmab injection) in Canada and the European Union",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/healthcare/articles/zoetis-launches-lenivia-izenivetmab-injection-123000377.html",
      "published": "2026-07-15"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 152.3000030517578,
      "high": 153.3699951171875,
      "low": 151.22999572753906,
      "close": 152.1199951171875,
      "volume": 3327400
    },
    {
      "time": "2025-07-28",
      "open": 152.27000427246094,
      "high": 152.47000122070312,
      "low": 150.33999633789062,
      "close": 150.75,
      "volume": 2261100
    },
    {
      "time": "2025-07-29",
      "open": 150.02000427246094,
      "high": 151.0399932861328,
      "low": 148.5399932861328,
      "close": 151.00999450683594,
      "volume": 3366900
    },
    {
      "time": "2025-07-30",
      "open": 151.35000610351562,
      "high": 152.3000030517578,
      "low": 148.6300048828125,
      "close": 148.80999755859375,
      "volume": 3036300
    },
    {
      "time": "2025-07-31",
      "open": 148,
      "high": 148.77999877929688,
      "low": 145.30999755859375,
      "close": 145.7899932861328,
      "volume": 4855300
    },
    {
      "time": "2025-08-01",
      "open": 146.17999267578125,
      "high": 147.7899932861328,
      "low": 145.10000610351562,
      "close": 147.3800048828125,
      "volume": 3153100
    },
    {
      "time": "2025-08-04",
      "open": 151.25,
      "high": 152.58999633789062,
      "low": 148.75999450683594,
      "close": 151.80999755859375,
      "volume": 6270800
    },
    {
      "time": "2025-08-05",
      "open": 160.0500030517578,
      "high": 160.0500030517578,
      "low": 144.50999450683594,
      "close": 146.1199951171875,
      "volume": 7335300
    },
    {
      "time": "2025-08-06",
      "open": 146.1999969482422,
      "high": 147.3000030517578,
      "low": 144.25,
      "close": 146.5,
      "volume": 4987500
    },
    {
      "time": "2025-08-07",
      "open": 147.5,
      "high": 149,
      "low": 146.89999389648438,
      "close": 148.24000549316406,
      "volume": 3786700
    },
    {
      "time": "2025-08-08",
      "open": 148.35000610351562,
      "high": 149,
      "low": 146.27000427246094,
      "close": 147.35000610351562,
      "volume": 2062100
    },
    {
      "time": "2025-08-11",
      "open": 147.6699981689453,
      "high": 149.80999755859375,
      "low": 147.35000610351562,
      "close": 149.02000427246094,
      "volume": 3065300
    },
    {
      "time": "2025-08-12",
      "open": 148.91000366210938,
      "high": 149.8800048828125,
      "low": 148.30999755859375,
      "close": 149.77000427246094,
      "volume": 2578500
    },
    {
      "time": "2025-08-13",
      "open": 149.6199951171875,
      "high": 152.75999450683594,
      "low": 148.9199981689453,
      "close": 152.44000244140625,
      "volume": 3331100
    },
    {
      "time": "2025-08-14",
      "open": 151.57000732421875,
      "high": 153.36000061035156,
      "low": 151.1699981689453,
      "close": 153.05999755859375,
      "volume": 2565100
    },
    {
      "time": "2025-08-15",
      "open": 153.72000122070312,
      "high": 155.10000610351562,
      "low": 152.97999572753906,
      "close": 154.11000061035156,
      "volume": 3705700
    },
    {
      "time": "2025-08-18",
      "open": 154,
      "high": 154.94000244140625,
      "low": 151.60000610351562,
      "close": 152.32000732421875,
      "volume": 2158500
    },
    {
      "time": "2025-08-19",
      "open": 152.9199981689453,
      "high": 155.6999969482422,
      "low": 152.50999450683594,
      "close": 155.6699981689453,
      "volume": 2594100
    },
    {
      "time": "2025-08-20",
      "open": 156.33999633789062,
      "high": 160.47999572753906,
      "low": 156.33999633789062,
      "close": 156.75999450683594,
      "volume": 3050400
    },
    {
      "time": "2025-08-21",
      "open": 156.75,
      "high": 159,
      "low": 155.41000366210938,
      "close": 155.61000061035156,
      "volume": 2411600
    },
    {
      "time": "2025-08-22",
      "open": 157.05999755859375,
      "high": 158.3000030517578,
      "low": 156.13999938964844,
      "close": 156.6199951171875,
      "volume": 2426300
    },
    {
      "time": "2025-08-25",
      "open": 156.75999450683594,
      "high": 157.2100067138672,
      "low": 154.88999938964844,
      "close": 155.19000244140625,
      "volume": 1797700
    },
    {
      "time": "2025-08-26",
      "open": 155.3800048828125,
      "high": 156.32000732421875,
      "low": 154.50999450683594,
      "close": 154.7899932861328,
      "volume": 3614300
    },
    {
      "time": "2025-08-27",
      "open": 155.16000366210938,
      "high": 156.11000061035156,
      "low": 154.50999450683594,
      "close": 155.3699951171875,
      "volume": 1931100
    },
    {
      "time": "2025-08-28",
      "open": 155.13999938964844,
      "high": 155.35000610351562,
      "low": 153.2899932861328,
      "close": 154.7899932861328,
      "volume": 1831500
    },
    {
      "time": "2025-08-29",
      "open": 154.63999938964844,
      "high": 156.49000549316406,
      "low": 154.07000732421875,
      "close": 156.39999389648438,
      "volume": 1534600
    },
    {
      "time": "2025-09-02",
      "open": 154.97999572753906,
      "high": 155.3800048828125,
      "low": 151.61000061035156,
      "close": 152.8800048828125,
      "volume": 2228300
    },
    {
      "time": "2025-09-03",
      "open": 152.33999633789062,
      "high": 153.08999633789062,
      "low": 151.4600067138672,
      "close": 152.42999267578125,
      "volume": 1664700
    },
    {
      "time": "2025-09-04",
      "open": 152.52999877929688,
      "high": 153.49000549316406,
      "low": 151.35000610351562,
      "close": 153.1999969482422,
      "volume": 1538500
    },
    {
      "time": "2025-09-05",
      "open": 152.89999389648438,
      "high": 155.14999389648438,
      "low": 152.39999389648438,
      "close": 153.32000732421875,
      "volume": 1895900
    },
    {
      "time": "2025-09-08",
      "open": 152.5,
      "high": 152.97000122070312,
      "low": 146.49000549316406,
      "close": 151.75,
      "volume": 3313000
    },
    {
      "time": "2025-09-09",
      "open": 151.41000366210938,
      "high": 152.1199951171875,
      "low": 149.63999938964844,
      "close": 149.7899932861328,
      "volume": 1952600
    },
    {
      "time": "2025-09-10",
      "open": 149,
      "high": 150.5800018310547,
      "low": 148.3800048828125,
      "close": 149.4199981689453,
      "volume": 2734300
    },
    {
      "time": "2025-09-11",
      "open": 149.77999877929688,
      "high": 152,
      "low": 149.4199981689453,
      "close": 150.61000061035156,
      "volume": 3194000
    },
    {
      "time": "2025-09-12",
      "open": 149.64999389648438,
      "high": 150.0500030517578,
      "low": 146.5399932861328,
      "close": 148.1999969482422,
      "volume": 3111200
    },
    {
      "time": "2025-09-15",
      "open": 148.0800018310547,
      "high": 149.75,
      "low": 145.88999938964844,
      "close": 146.25,
      "volume": 3340600
    },
    {
      "time": "2025-09-16",
      "open": 146.2899932861328,
      "high": 148.57000732421875,
      "low": 146.2899932861328,
      "close": 147.4600067138672,
      "volume": 2664900
    },
    {
      "time": "2025-09-17",
      "open": 147.5,
      "high": 149.5399932861328,
      "low": 146.55999755859375,
      "close": 146.92999267578125,
      "volume": 1958300
    },
    {
      "time": "2025-09-18",
      "open": 146.3000030517578,
      "high": 148.0399932861328,
      "low": 145.14999389648438,
      "close": 147.10000610351562,
      "volume": 2739400
    },
    {
      "time": "2025-09-19",
      "open": 147.75,
      "high": 147.75,
      "low": 145.3000030517578,
      "close": 145.8800048828125,
      "volume": 4455800
    },
    {
      "time": "2025-09-22",
      "open": 146.5500030517578,
      "high": 146.7100067138672,
      "low": 144.35000610351562,
      "close": 144.64999389648438,
      "volume": 2044700
    },
    {
      "time": "2025-09-23",
      "open": 143.25,
      "high": 146.17999267578125,
      "low": 141.52999877929688,
      "close": 142.61000061035156,
      "volume": 3679500
    },
    {
      "time": "2025-09-24",
      "open": 141.6199951171875,
      "high": 144.00999450683594,
      "low": 140.5399932861328,
      "close": 141.6699981689453,
      "volume": 4224500
    },
    {
      "time": "2025-09-25",
      "open": 141.3300018310547,
      "high": 142,
      "low": 139.33999633789062,
      "close": 141.1300048828125,
      "volume": 3058500
    },
    {
      "time": "2025-09-26",
      "open": 141.86000061035156,
      "high": 143.7899932861328,
      "low": 141.27000427246094,
      "close": 143.5,
      "volume": 2575200
    },
    {
      "time": "2025-09-29",
      "open": 143.86000061035156,
      "high": 144.14999389648438,
      "low": 142.5,
      "close": 143.05999755859375,
      "volume": 2870100
    },
    {
      "time": "2025-09-30",
      "open": 142.88999938964844,
      "high": 147,
      "low": 142.39999389648438,
      "close": 146.32000732421875,
      "volume": 3736800
    },
    {
      "time": "2025-10-01",
      "open": 146.32000732421875,
      "high": 147.3800048828125,
      "low": 145,
      "close": 146.9499969482422,
      "volume": 3677000
    },
    {
      "time": "2025-10-02",
      "open": 145.8000030517578,
      "high": 147.77000427246094,
      "low": 145.08999633789062,
      "close": 146.49000549316406,
      "volume": 3262300
    },
    {
      "time": "2025-10-03",
      "open": 146.72000122070312,
      "high": 148.7899932861328,
      "low": 146.25,
      "close": 146.4199981689453,
      "volume": 2569700
    },
    {
      "time": "2025-10-06",
      "open": 146.42999267578125,
      "high": 147.0399932861328,
      "low": 144.85000610351562,
      "close": 145.36000061035156,
      "volume": 3119700
    },
    {
      "time": "2025-10-07",
      "open": 146.1999969482422,
      "high": 146.1999969482422,
      "low": 142.14999389648438,
      "close": 142.77000427246094,
      "volume": 2753700
    },
    {
      "time": "2025-10-08",
      "open": 142.4600067138672,
      "high": 144.8699951171875,
      "low": 142.27999877929688,
      "close": 143.49000549316406,
      "volume": 3016500
    },
    {
      "time": "2025-10-09",
      "open": 143.82000732421875,
      "high": 145.22000122070312,
      "low": 143.25,
      "close": 143.38999938964844,
      "volume": 3511000
    },
    {
      "time": "2025-10-10",
      "open": 143.38999938964844,
      "high": 143.49000549316406,
      "low": 140.8300018310547,
      "close": 141.11000061035156,
      "volume": 2958400
    },
    {
      "time": "2025-10-13",
      "open": 141.25999450683594,
      "high": 143.36000061035156,
      "low": 140.64999389648438,
      "close": 142.25999450683594,
      "volume": 2261300
    },
    {
      "time": "2025-10-14",
      "open": 141.5500030517578,
      "high": 143.57000732421875,
      "low": 141.11000061035156,
      "close": 143.4600067138672,
      "volume": 2805700
    },
    {
      "time": "2025-10-15",
      "open": 141.38999938964844,
      "high": 143.99000549316406,
      "low": 141.3300018310547,
      "close": 142.1199951171875,
      "volume": 3198800
    },
    {
      "time": "2025-10-16",
      "open": 141.8699951171875,
      "high": 144.22999572753906,
      "low": 141.1699981689453,
      "close": 143.25999450683594,
      "volume": 3385600
    },
    {
      "time": "2025-10-17",
      "open": 143.1300048828125,
      "high": 144.57000732421875,
      "low": 142.5500030517578,
      "close": 144.05999755859375,
      "volume": 3748900
    },
    {
      "time": "2025-10-20",
      "open": 143.8699951171875,
      "high": 145.69000244140625,
      "low": 143.50999450683594,
      "close": 145.05999755859375,
      "volume": 2479400
    },
    {
      "time": "2025-10-21",
      "open": 144.8300018310547,
      "high": 147.27000427246094,
      "low": 144.5500030517578,
      "close": 146.08999633789062,
      "volume": 2073400
    },
    {
      "time": "2025-10-22",
      "open": 146.39999389648438,
      "high": 148.3000030517578,
      "low": 145.72999572753906,
      "close": 147.11000061035156,
      "volume": 2875400
    },
    {
      "time": "2025-10-23",
      "open": 146,
      "high": 147.50999450683594,
      "low": 145.17999267578125,
      "close": 146.38999938964844,
      "volume": 1566300
    },
    {
      "time": "2025-10-24",
      "open": 147.1199951171875,
      "high": 147.49000549316406,
      "low": 145.91000366210938,
      "close": 145.94000244140625,
      "volume": 1375100
    },
    {
      "time": "2025-10-27",
      "open": 146.52999877929688,
      "high": 147.92999267578125,
      "low": 145.41000366210938,
      "close": 147.52999877929688,
      "volume": 2317400
    },
    {
      "time": "2025-10-28",
      "open": 146.82000732421875,
      "high": 147.4600067138672,
      "low": 145.32000732421875,
      "close": 145.41000366210938,
      "volume": 2934300
    },
    {
      "time": "2025-10-29",
      "open": 145.25,
      "high": 146.11000061035156,
      "low": 143.72000122070312,
      "close": 143.94000244140625,
      "volume": 3186200
    },
    {
      "time": "2025-10-30",
      "open": 142.44000244140625,
      "high": 145.0399932861328,
      "low": 142.44000244140625,
      "close": 144.10000610351562,
      "volume": 2476000
    },
    {
      "time": "2025-10-31",
      "open": 142.57000732421875,
      "high": 144.67999267578125,
      "low": 142.30999755859375,
      "close": 144.08999633789062,
      "volume": 3338200
    },
    {
      "time": "2025-11-03",
      "open": 143.3699951171875,
      "high": 144.8300018310547,
      "low": 142.13999938964844,
      "close": 144.35000610351562,
      "volume": 3994500
    },
    {
      "time": "2025-11-04",
      "open": 124.83000183105469,
      "high": 128.11000061035156,
      "low": 122,
      "close": 124.45999908447266,
      "volume": 11921500
    },
    {
      "time": "2025-11-05",
      "open": 124.19999694824219,
      "high": 124.45999908447266,
      "low": 119.06999969482422,
      "close": 120.48999786376953,
      "volume": 8355300
    },
    {
      "time": "2025-11-06",
      "open": 120.5999984741211,
      "high": 121.5,
      "low": 119.05999755859375,
      "close": 119.55999755859375,
      "volume": 7260900
    },
    {
      "time": "2025-11-07",
      "open": 119.55999755859375,
      "high": 120.2699966430664,
      "low": 117.26000213623047,
      "close": 120.23999786376953,
      "volume": 5808800
    },
    {
      "time": "2025-11-10",
      "open": 120.43000030517578,
      "high": 121.30999755859375,
      "low": 118.5199966430664,
      "close": 119.79000091552734,
      "volume": 4828400
    },
    {
      "time": "2025-11-11",
      "open": 119.66999816894531,
      "high": 121.33999633789062,
      "low": 119.58000183105469,
      "close": 120.12000274658203,
      "volume": 5574800
    },
    {
      "time": "2025-11-12",
      "open": 120.18000030517578,
      "high": 122.95999908447266,
      "low": 119.76000213623047,
      "close": 121.25,
      "volume": 5002800
    },
    {
      "time": "2025-11-13",
      "open": 121.08000183105469,
      "high": 122.5199966430664,
      "low": 120.69000244140625,
      "close": 121.16000366210938,
      "volume": 3826400
    },
    {
      "time": "2025-11-14",
      "open": 121.05999755859375,
      "high": 121.9000015258789,
      "low": 120.33000183105469,
      "close": 120.81999969482422,
      "volume": 2964800
    },
    {
      "time": "2025-11-17",
      "open": 120.70999908447266,
      "high": 121.08999633789062,
      "low": 118.3499984741211,
      "close": 118.80000305175781,
      "volume": 4714700
    },
    {
      "time": "2025-11-18",
      "open": 118.43000030517578,
      "high": 119.12999725341797,
      "low": 117.08999633789062,
      "close": 118.13999938964844,
      "volume": 6740900
    },
    {
      "time": "2025-11-19",
      "open": 118.69000244140625,
      "high": 118.95999908447266,
      "low": 115.25,
      "close": 117.08000183105469,
      "volume": 5415500
    },
    {
      "time": "2025-11-20",
      "open": 117.4000015258789,
      "high": 118.43000030517578,
      "low": 115.70999908447266,
      "close": 115.88999938964844,
      "volume": 3961000
    },
    {
      "time": "2025-11-21",
      "open": 116.37999725341797,
      "high": 122.36000061035156,
      "low": 116,
      "close": 122.05999755859375,
      "volume": 6374800
    },
    {
      "time": "2025-11-24",
      "open": 121.62999725341797,
      "high": 122.94000244140625,
      "low": 120.2699966430664,
      "close": 122.87000274658203,
      "volume": 7826900
    },
    {
      "time": "2025-11-25",
      "open": 123.77999877929688,
      "high": 129.0399932861328,
      "low": 123.44999694824219,
      "close": 127.88999938964844,
      "volume": 6021600
    },
    {
      "time": "2025-11-26",
      "open": 127.55000305175781,
      "high": 129.05999755859375,
      "low": 126.93000030517578,
      "close": 127.69000244140625,
      "volume": 3199000
    },
    {
      "time": "2025-11-28",
      "open": 128.32000732421875,
      "high": 129.30999755859375,
      "low": 127.75,
      "close": 128.17999267578125,
      "volume": 2143000
    },
    {
      "time": "2025-12-01",
      "open": 128.19000244140625,
      "high": 129.5800018310547,
      "low": 127.16999816894531,
      "close": 127.25,
      "volume": 4206900
    },
    {
      "time": "2025-12-02",
      "open": 126,
      "high": 126,
      "low": 122.5199966430664,
      "close": 124.44000244140625,
      "volume": 6896900
    },
    {
      "time": "2025-12-03",
      "open": 125.27999877929688,
      "high": 125.80000305175781,
      "low": 121.25,
      "close": 122.56999969482422,
      "volume": 5019700
    },
    {
      "time": "2025-12-04",
      "open": 122.45999908447266,
      "high": 123.30999755859375,
      "low": 119.72000122070312,
      "close": 120.41000366210938,
      "volume": 4938900
    },
    {
      "time": "2025-12-05",
      "open": 120.79000091552734,
      "high": 121.33000183105469,
      "low": 118.47000122070312,
      "close": 118.6500015258789,
      "volume": 4279500
    },
    {
      "time": "2025-12-08",
      "open": 118.5,
      "high": 120.1500015258789,
      "low": 117.5199966430664,
      "close": 118.16000366210938,
      "volume": 5272600
    },
    {
      "time": "2025-12-09",
      "open": 117.91999816894531,
      "high": 118.5,
      "low": 115.58999633789062,
      "close": 115.75,
      "volume": 4364400
    },
    {
      "time": "2025-12-10",
      "open": 115.95999908447266,
      "high": 118.44000244140625,
      "low": 115.5999984741211,
      "close": 118.06999969482422,
      "volume": 5915600
    },
    {
      "time": "2025-12-11",
      "open": 118.97000122070312,
      "high": 119.83000183105469,
      "low": 117.13999938964844,
      "close": 117.66000366210938,
      "volume": 6150000
    },
    {
      "time": "2025-12-12",
      "open": 119.19000244140625,
      "high": 121.08000183105469,
      "low": 118.20999908447266,
      "close": 118.66000366210938,
      "volume": 5071100
    },
    {
      "time": "2025-12-15",
      "open": 118.79000091552734,
      "high": 122.55000305175781,
      "low": 118.69999694824219,
      "close": 120.9800033569336,
      "volume": 7159500
    },
    {
      "time": "2025-12-16",
      "open": 121.83000183105469,
      "high": 124.54000091552734,
      "low": 120.72000122070312,
      "close": 123.2300033569336,
      "volume": 19575300
    },
    {
      "time": "2025-12-17",
      "open": 123.30000305175781,
      "high": 124.44000244140625,
      "low": 122.25,
      "close": 122.25,
      "volume": 7021400
    },
    {
      "time": "2025-12-18",
      "open": 122.20999908447266,
      "high": 125.52999877929688,
      "low": 122,
      "close": 122.76000213623047,
      "volume": 7929800
    },
    {
      "time": "2025-12-19",
      "open": 122.6500015258789,
      "high": 124.5,
      "low": 122.18000030517578,
      "close": 122.23999786376953,
      "volume": 11297500
    },
    {
      "time": "2025-12-22",
      "open": 121.98999786376953,
      "high": 123.94000244140625,
      "low": 121.12000274658203,
      "close": 123.77999877929688,
      "volume": 5468700
    },
    {
      "time": "2025-12-23",
      "open": 123,
      "high": 123.9800033569336,
      "low": 122.45999908447266,
      "close": 123.54000091552734,
      "volume": 4952000
    },
    {
      "time": "2025-12-24",
      "open": 123.0999984741211,
      "high": 125.69000244140625,
      "low": 123.05999755859375,
      "close": 125.48999786376953,
      "volume": 2369000
    },
    {
      "time": "2025-12-26",
      "open": 125.16000366210938,
      "high": 126.31999969482422,
      "low": 124.80000305175781,
      "close": 126.2300033569336,
      "volume": 3226800
    },
    {
      "time": "2025-12-29",
      "open": 126.16000366210938,
      "high": 126.8499984741211,
      "low": 125.55999755859375,
      "close": 125.9800033569336,
      "volume": 4465600
    },
    {
      "time": "2025-12-30",
      "open": 125.55000305175781,
      "high": 127.5999984741211,
      "low": 125.44999694824219,
      "close": 126.41000366210938,
      "volume": 3230200
    },
    {
      "time": "2025-12-31",
      "open": 126.04000091552734,
      "high": 126.83999633789062,
      "low": 125.7699966430664,
      "close": 125.81999969482422,
      "volume": 2943300
    },
    {
      "time": "2026-01-02",
      "open": 126.4000015258789,
      "high": 126.9800033569336,
      "low": 123.95999908447266,
      "close": 125.91999816894531,
      "volume": 3258600
    },
    {
      "time": "2026-01-05",
      "open": 125.63999938964844,
      "high": 129.8800048828125,
      "low": 125.44000244140625,
      "close": 129.3699951171875,
      "volume": 5125900
    },
    {
      "time": "2026-01-06",
      "open": 130,
      "high": 131.1300048828125,
      "low": 128.6999969482422,
      "close": 129.35000610351562,
      "volume": 4420000
    },
    {
      "time": "2026-01-07",
      "open": 129.49000549316406,
      "high": 130.22999572753906,
      "low": 125.63999938964844,
      "close": 125.66999816894531,
      "volume": 5291900
    },
    {
      "time": "2026-01-08",
      "open": 124.83999633789062,
      "high": 128.33999633789062,
      "low": 124.55000305175781,
      "close": 126.8499984741211,
      "volume": 4117800
    },
    {
      "time": "2026-01-09",
      "open": 127.68000030517578,
      "high": 128.35000610351562,
      "low": 126.08000183105469,
      "close": 127.16999816894531,
      "volume": 3060900
    },
    {
      "time": "2026-01-12",
      "open": 126.9800033569336,
      "high": 127.2699966430664,
      "low": 124.19999694824219,
      "close": 125.31999969482422,
      "volume": 6309800
    },
    {
      "time": "2026-01-13",
      "open": 125.95999908447266,
      "high": 125.97000122070312,
      "low": 123.31999969482422,
      "close": 124.62000274658203,
      "volume": 4301100
    },
    {
      "time": "2026-01-14",
      "open": 124.94000244140625,
      "high": 126.5,
      "low": 124.61000061035156,
      "close": 125.83999633789062,
      "volume": 3357300
    },
    {
      "time": "2026-01-15",
      "open": 126,
      "high": 126.36000061035156,
      "low": 123.70999908447266,
      "close": 125.27999877929688,
      "volume": 4049000
    },
    {
      "time": "2026-01-16",
      "open": 125.33999633789062,
      "high": 125.9000015258789,
      "low": 123.47000122070312,
      "close": 124.6500015258789,
      "volume": 7048500
    },
    {
      "time": "2026-01-20",
      "open": 122.52999877929688,
      "high": 125.72000122070312,
      "low": 121.6500015258789,
      "close": 123.23999786376953,
      "volume": 5443000
    },
    {
      "time": "2026-01-21",
      "open": 123.95999908447266,
      "high": 127.12000274658203,
      "low": 123.68000030517578,
      "close": 125.08000183105469,
      "volume": 5201900
    },
    {
      "time": "2026-01-22",
      "open": 124.2699966430664,
      "high": 126.47000122070312,
      "low": 123.7300033569336,
      "close": 124.4000015258789,
      "volume": 4715400
    },
    {
      "time": "2026-01-23",
      "open": 124.25,
      "high": 124.80999755859375,
      "low": 123.51000213623047,
      "close": 124.05000305175781,
      "volume": 3339600
    },
    {
      "time": "2026-01-26",
      "open": 123.91000366210938,
      "high": 124.9800033569336,
      "low": 122.97000122070312,
      "close": 123.91999816894531,
      "volume": 4262100
    },
    {
      "time": "2026-01-27",
      "open": 123.54000091552734,
      "high": 126.29000091552734,
      "low": 123.05000305175781,
      "close": 124.95999908447266,
      "volume": 3587600
    },
    {
      "time": "2026-01-28",
      "open": 124.02999877929688,
      "high": 125.08999633789062,
      "low": 121.25,
      "close": 121.93000030517578,
      "volume": 6130200
    },
    {
      "time": "2026-01-29",
      "open": 123.08999633789062,
      "high": 123.33999633789062,
      "low": 121.33000183105469,
      "close": 121.72000122070312,
      "volume": 4729000
    },
    {
      "time": "2026-01-30",
      "open": 121.16000366210938,
      "high": 124.87000274658203,
      "low": 120.05999755859375,
      "close": 124.81999969482422,
      "volume": 5247300
    },
    {
      "time": "2026-02-02",
      "open": 124.0199966430664,
      "high": 125.12000274658203,
      "low": 123.04000091552734,
      "close": 124.94000244140625,
      "volume": 4108900
    },
    {
      "time": "2026-02-03",
      "open": 123.3499984741211,
      "high": 126.38999938964844,
      "low": 122.20999908447266,
      "close": 122.41000366210938,
      "volume": 3816000
    },
    {
      "time": "2026-02-04",
      "open": 123.20999908447266,
      "high": 127.66000366210938,
      "low": 123.20999908447266,
      "close": 126.69999694824219,
      "volume": 5106200
    },
    {
      "time": "2026-02-05",
      "open": 127.2300033569336,
      "high": 127.58000183105469,
      "low": 126.1500015258789,
      "close": 126.7300033569336,
      "volume": 4652900
    },
    {
      "time": "2026-02-06",
      "open": 127.98999786376953,
      "high": 129.9499969482422,
      "low": 126.54000091552734,
      "close": 127.41999816894531,
      "volume": 4127700
    },
    {
      "time": "2026-02-09",
      "open": 127.08999633789062,
      "high": 128.22000122070312,
      "low": 126.33999633789062,
      "close": 127.30000305175781,
      "volume": 3176000
    },
    {
      "time": "2026-02-10",
      "open": 127.68000030517578,
      "high": 129.60000610351562,
      "low": 127.68000030517578,
      "close": 128.1300048828125,
      "volume": 3620300
    },
    {
      "time": "2026-02-11",
      "open": 126.97000122070312,
      "high": 129.75999450683594,
      "low": 126.97000122070312,
      "close": 128.6699981689453,
      "volume": 6933500
    },
    {
      "time": "2026-02-12",
      "open": 132.49000549316406,
      "high": 132.49000549316406,
      "low": 118.94000244140625,
      "close": 125.63999938964844,
      "volume": 10944500
    },
    {
      "time": "2026-02-13",
      "open": 126.66999816894531,
      "high": 130.64999389648438,
      "low": 125.6500015258789,
      "close": 126.6500015258789,
      "volume": 4499600
    },
    {
      "time": "2026-02-17",
      "open": 127.55999755859375,
      "high": 128,
      "low": 125.44999694824219,
      "close": 125.55999755859375,
      "volume": 3766900
    },
    {
      "time": "2026-02-18",
      "open": 125.9000015258789,
      "high": 129.1999969482422,
      "low": 124.5,
      "close": 129.1300048828125,
      "volume": 4494900
    },
    {
      "time": "2026-02-19",
      "open": 128.74000549316406,
      "high": 129.97999572753906,
      "low": 125.47000122070312,
      "close": 127.27999877929688,
      "volume": 4738400
    },
    {
      "time": "2026-02-20",
      "open": 126.33000183105469,
      "high": 128.8000030517578,
      "low": 125.5999984741211,
      "close": 128.77999877929688,
      "volume": 5799000
    },
    {
      "time": "2026-02-23",
      "open": 126.75,
      "high": 127.88999938964844,
      "low": 124.41999816894531,
      "close": 125.79000091552734,
      "volume": 3728100
    },
    {
      "time": "2026-02-24",
      "open": 125.79000091552734,
      "high": 129.67999267578125,
      "low": 125,
      "close": 128.66000366210938,
      "volume": 3614300
    },
    {
      "time": "2026-02-25",
      "open": 128.6999969482422,
      "high": 129.77999877929688,
      "low": 127.0199966430664,
      "close": 128.9499969482422,
      "volume": 3024100
    },
    {
      "time": "2026-02-26",
      "open": 129.10000610351562,
      "high": 131.33999633789062,
      "low": 128.44000244140625,
      "close": 129.75999450683594,
      "volume": 3637500
    },
    {
      "time": "2026-02-27",
      "open": 128.92999267578125,
      "high": 132.3000030517578,
      "low": 128.25,
      "close": 131.10000610351562,
      "volume": 5546300
    },
    {
      "time": "2026-03-02",
      "open": 130.0500030517578,
      "high": 130.0500030517578,
      "low": 127.08999633789062,
      "close": 128.9600067138672,
      "volume": 3063900
    },
    {
      "time": "2026-03-03",
      "open": 127.5,
      "high": 127.9000015258789,
      "low": 125.19000244140625,
      "close": 125.93000030517578,
      "volume": 3068100
    },
    {
      "time": "2026-03-04",
      "open": 125.91000366210938,
      "high": 126.9000015258789,
      "low": 124.83999633789062,
      "close": 125.95999908447266,
      "volume": 5413700
    },
    {
      "time": "2026-03-05",
      "open": 124.54000091552734,
      "high": 125.44999694824219,
      "low": 122.04000091552734,
      "close": 122.2300033569336,
      "volume": 4139500
    },
    {
      "time": "2026-03-06",
      "open": 121.0199966430664,
      "high": 121.87000274658203,
      "low": 118.27999877929688,
      "close": 121.43000030517578,
      "volume": 4308400
    },
    {
      "time": "2026-03-09",
      "open": 119.77999877929688,
      "high": 122.37999725341797,
      "low": 118.33000183105469,
      "close": 122.36000061035156,
      "volume": 3689300
    },
    {
      "time": "2026-03-10",
      "open": 121.94999694824219,
      "high": 122.97000122070312,
      "low": 120.4000015258789,
      "close": 120.48999786376953,
      "volume": 2994800
    },
    {
      "time": "2026-03-11",
      "open": 120.37000274658203,
      "high": 120.94000244140625,
      "low": 118.3499984741211,
      "close": 119.79000091552734,
      "volume": 3127800
    },
    {
      "time": "2026-03-12",
      "open": 118.87000274658203,
      "high": 120.56999969482422,
      "low": 115.2300033569336,
      "close": 115.45999908447266,
      "volume": 3955100
    },
    {
      "time": "2026-03-13",
      "open": 116.51000213623047,
      "high": 117.31999969482422,
      "low": 114.47000122070312,
      "close": 115.62000274658203,
      "volume": 3783200
    },
    {
      "time": "2026-03-16",
      "open": 115.61000061035156,
      "high": 118.55000305175781,
      "low": 115.30000305175781,
      "close": 118.1500015258789,
      "volume": 3667100
    },
    {
      "time": "2026-03-17",
      "open": 118.86000061035156,
      "high": 122.5199966430664,
      "low": 118.66000366210938,
      "close": 121.68000030517578,
      "volume": 4508600
    },
    {
      "time": "2026-03-18",
      "open": 120.29000091552734,
      "high": 120.79000091552734,
      "low": 116.87999725341797,
      "close": 117.3499984741211,
      "volume": 5126900
    },
    {
      "time": "2026-03-19",
      "open": 116.69000244140625,
      "high": 118.36000061035156,
      "low": 115.9000015258789,
      "close": 115.98999786376953,
      "volume": 4999100
    },
    {
      "time": "2026-03-20",
      "open": 115.94999694824219,
      "high": 117.19000244140625,
      "low": 114.36000061035156,
      "close": 115.66999816894531,
      "volume": 11424800
    },
    {
      "time": "2026-03-23",
      "open": 117.1500015258789,
      "high": 117.33000183105469,
      "low": 114.62000274658203,
      "close": 115.2300033569336,
      "volume": 4617900
    },
    {
      "time": "2026-03-24",
      "open": 113.88999938964844,
      "high": 117.11000061035156,
      "low": 113.30000305175781,
      "close": 115.93000030517578,
      "volume": 4561800
    },
    {
      "time": "2026-03-25",
      "open": 117.26000213623047,
      "high": 118.13999938964844,
      "low": 115.30000305175781,
      "close": 116.70999908447266,
      "volume": 3078900
    },
    {
      "time": "2026-03-26",
      "open": 115.63999938964844,
      "high": 118.58000183105469,
      "low": 115.30000305175781,
      "close": 116.62999725341797,
      "volume": 2725900
    },
    {
      "time": "2026-03-27",
      "open": 116.80999755859375,
      "high": 117.29000091552734,
      "low": 113.29000091552734,
      "close": 113.3499984741211,
      "volume": 3601800
    },
    {
      "time": "2026-03-30",
      "open": 114.79000091552734,
      "high": 116.58999633789062,
      "low": 113.58000183105469,
      "close": 116.33000183105469,
      "volume": 2912700
    },
    {
      "time": "2026-03-31",
      "open": 116.88999938964844,
      "high": 118.23999786376953,
      "low": 115.66000366210938,
      "close": 118.20999908447266,
      "volume": 3929300
    },
    {
      "time": "2026-04-01",
      "open": 118.19999694824219,
      "high": 118.88999938964844,
      "low": 116.76000213623047,
      "close": 117.29000091552734,
      "volume": 2211600
    },
    {
      "time": "2026-04-02",
      "open": 115.93000030517578,
      "high": 118.6500015258789,
      "low": 115.37000274658203,
      "close": 117.94000244140625,
      "volume": 2185400
    },
    {
      "time": "2026-04-06",
      "open": 117.11000061035156,
      "high": 118.4000015258789,
      "low": 116.80000305175781,
      "close": 118.26000213623047,
      "volume": 1723300
    },
    {
      "time": "2026-04-07",
      "open": 118.08999633789062,
      "high": 118.4800033569336,
      "low": 116.30000305175781,
      "close": 116.80000305175781,
      "volume": 3254400
    },
    {
      "time": "2026-04-08",
      "open": 118.77999877929688,
      "high": 119.79000091552734,
      "low": 118.31999969482422,
      "close": 119.75,
      "volume": 2635500
    },
    {
      "time": "2026-04-09",
      "open": 119.04000091552734,
      "high": 120.25,
      "low": 117.22000122070312,
      "close": 119.98999786376953,
      "volume": 2439100
    },
    {
      "time": "2026-04-10",
      "open": 120.37999725341797,
      "high": 120.75,
      "low": 117.22000122070312,
      "close": 117.86000061035156,
      "volume": 2384000
    },
    {
      "time": "2026-04-13",
      "open": 117.16999816894531,
      "high": 120.11000061035156,
      "low": 116.8499984741211,
      "close": 120.08000183105469,
      "volume": 3533500
    },
    {
      "time": "2026-04-14",
      "open": 119.61000061035156,
      "high": 121.54000091552734,
      "low": 118.5999984741211,
      "close": 121.11000061035156,
      "volume": 2778700
    },
    {
      "time": "2026-04-15",
      "open": 121.73999786376953,
      "high": 122.47000122070312,
      "low": 120.19999694824219,
      "close": 120.76000213623047,
      "volume": 2209900
    },
    {
      "time": "2026-04-16",
      "open": 120.88999938964844,
      "high": 122.01000213623047,
      "low": 119.02999877929688,
      "close": 119.04000091552734,
      "volume": 2989300
    },
    {
      "time": "2026-04-17",
      "open": 120.08000183105469,
      "high": 122.97000122070312,
      "low": 119.56999969482422,
      "close": 122.37999725341797,
      "volume": 6170600
    },
    {
      "time": "2026-04-20",
      "open": 121.55000305175781,
      "high": 123.31999969482422,
      "low": 120.55000305175781,
      "close": 122.72000122070312,
      "volume": 3798500
    },
    {
      "time": "2026-04-21",
      "open": 122,
      "high": 123.20999908447266,
      "low": 117.75,
      "close": 118.18000030517578,
      "volume": 3728200
    },
    {
      "time": "2026-04-22",
      "open": 118.94999694824219,
      "high": 119.91000366210938,
      "low": 116.5999984741211,
      "close": 117.5199966430664,
      "volume": 3514600
    },
    {
      "time": "2026-04-23",
      "open": 117.19000244140625,
      "high": 117.5999984741211,
      "low": 114.94999694824219,
      "close": 116.05999755859375,
      "volume": 4532800
    },
    {
      "time": "2026-04-24",
      "open": 116.01000213623047,
      "high": 117.05000305175781,
      "low": 115.41000366210938,
      "close": 116.87000274658203,
      "volume": 4185100
    },
    {
      "time": "2026-04-27",
      "open": 116.62000274658203,
      "high": 119.68000030517578,
      "low": 116.5999984741211,
      "close": 117.87000274658203,
      "volume": 3160300
    },
    {
      "time": "2026-04-28",
      "open": 117.2300033569336,
      "high": 118.29000091552734,
      "low": 116.08000183105469,
      "close": 116.6500015258789,
      "volume": 2972500
    },
    {
      "time": "2026-04-29",
      "open": 115.5,
      "high": 115.91000366210938,
      "low": 112.97000122070312,
      "close": 113.83000183105469,
      "volume": 3395900
    },
    {
      "time": "2026-04-30",
      "open": 114.04000091552734,
      "high": 115.54000091552734,
      "low": 113.79000091552734,
      "close": 114.97000122070312,
      "volume": 4297200
    },
    {
      "time": "2026-05-01",
      "open": 116.22000122070312,
      "high": 116.25,
      "low": 113.76000213623047,
      "close": 114.16000366210938,
      "volume": 3204000
    },
    {
      "time": "2026-05-04",
      "open": 113.6500015258789,
      "high": 114.19000244140625,
      "low": 112.0999984741211,
      "close": 112.68000030517578,
      "volume": 3211500
    },
    {
      "time": "2026-05-05",
      "open": 112.66999816894531,
      "high": 113.51000213623047,
      "low": 111.2699966430664,
      "close": 112.54000091552734,
      "volume": 3355900
    },
    {
      "time": "2026-05-06",
      "open": 113.69000244140625,
      "high": 115.12999725341797,
      "low": 110.94000244140625,
      "close": 111.22000122070312,
      "volume": 5274400
    },
    {
      "time": "2026-05-07",
      "open": 90.66999816894531,
      "high": 91.63999938964844,
      "low": 85.30999755859375,
      "close": 87.30999755859375,
      "volume": 29922900
    },
    {
      "time": "2026-05-08",
      "open": 87.31999969482422,
      "high": 87.58000183105469,
      "low": 81.0999984741211,
      "close": 82.83000183105469,
      "volume": 17187000
    },
    {
      "time": "2026-05-11",
      "open": 82.12000274658203,
      "high": 82.12000274658203,
      "low": 76.37999725341797,
      "close": 76.66999816894531,
      "volume": 15641100
    },
    {
      "time": "2026-05-12",
      "open": 77.6500015258789,
      "high": 78.66999816894531,
      "low": 75.11000061035156,
      "close": 76.94000244140625,
      "volume": 18430100
    },
    {
      "time": "2026-05-13",
      "open": 76.68000030517578,
      "high": 77.83999633789062,
      "low": 74.29000091552734,
      "close": 74.33999633789062,
      "volume": 13085600
    },
    {
      "time": "2026-05-14",
      "open": 74.44999694824219,
      "high": 75.75,
      "low": 73.9800033569336,
      "close": 75.4800033569336,
      "volume": 8714800
    },
    {
      "time": "2026-05-15",
      "open": 75.4000015258789,
      "high": 76.9000015258789,
      "low": 72.37999725341797,
      "close": 74.22000122070312,
      "volume": 8952000
    },
    {
      "time": "2026-05-18",
      "open": 74.19999694824219,
      "high": 77.95999908447266,
      "low": 74.19999694824219,
      "close": 77.72000122070312,
      "volume": 8848300
    },
    {
      "time": "2026-05-19",
      "open": 79.8499984741211,
      "high": 80.36000061035156,
      "low": 77.58999633789062,
      "close": 78.91999816894531,
      "volume": 7295300
    },
    {
      "time": "2026-05-20",
      "open": 78.47000122070312,
      "high": 80.44000244140625,
      "low": 77.25,
      "close": 79.70999908447266,
      "volume": 7404700
    },
    {
      "time": "2026-05-21",
      "open": 78.98999786376953,
      "high": 80.41999816894531,
      "low": 76.20999908447266,
      "close": 80.06999969482422,
      "volume": 8564800
    },
    {
      "time": "2026-05-22",
      "open": 80.87000274658203,
      "high": 82.33999633789062,
      "low": 80.12999725341797,
      "close": 81.31999969482422,
      "volume": 6327100
    },
    {
      "time": "2026-05-26",
      "open": 80.77999877929688,
      "high": 81.30999755859375,
      "low": 79.94999694824219,
      "close": 80.2300033569336,
      "volume": 5696600
    },
    {
      "time": "2026-05-27",
      "open": 80.0199966430664,
      "high": 81.13999938964844,
      "low": 78.7300033569336,
      "close": 79.4800033569336,
      "volume": 7874000
    },
    {
      "time": "2026-05-28",
      "open": 79,
      "high": 80.19999694824219,
      "low": 78.25,
      "close": 78.2699966430664,
      "volume": 7686200
    },
    {
      "time": "2026-05-29",
      "open": 78.51000213623047,
      "high": 78.87999725341797,
      "low": 77.44000244140625,
      "close": 77.69000244140625,
      "volume": 9295100
    },
    {
      "time": "2026-06-01",
      "open": 77.05999755859375,
      "high": 78.4800033569336,
      "low": 76.58999633789062,
      "close": 77.55999755859375,
      "volume": 5046700
    },
    {
      "time": "2026-06-02",
      "open": 76.83000183105469,
      "high": 77.20999908447266,
      "low": 74.87000274658203,
      "close": 76.38999938964844,
      "volume": 7651500
    },
    {
      "time": "2026-06-03",
      "open": 76.22000122070312,
      "high": 78.73999786376953,
      "low": 75.62999725341797,
      "close": 77.58999633789062,
      "volume": 8105400
    },
    {
      "time": "2026-06-04",
      "open": 79.37000274658203,
      "high": 81.62999725341797,
      "low": 78.63999938964844,
      "close": 79.5199966430664,
      "volume": 7355200
    },
    {
      "time": "2026-06-05",
      "open": 79.54000091552734,
      "high": 81.19000244140625,
      "low": 79.41999816894531,
      "close": 79.44000244140625,
      "volume": 5297000
    },
    {
      "time": "2026-06-08",
      "open": 79.55999755859375,
      "high": 79.66999816894531,
      "low": 77.69999694824219,
      "close": 78.81999969482422,
      "volume": 5432100
    },
    {
      "time": "2026-06-09",
      "open": 79.51000213623047,
      "high": 82.31999969482422,
      "low": 79.44999694824219,
      "close": 82.19999694824219,
      "volume": 6991600
    },
    {
      "time": "2026-06-10",
      "open": 82.36000061035156,
      "high": 82.9800033569336,
      "low": 80.80000305175781,
      "close": 81.29000091552734,
      "volume": 7064400
    },
    {
      "time": "2026-06-11",
      "open": 80.19999694824219,
      "high": 82.0999984741211,
      "low": 79.80999755859375,
      "close": 81.4000015258789,
      "volume": 7262000
    },
    {
      "time": "2026-06-12",
      "open": 82.3499984741211,
      "high": 82.4000015258789,
      "low": 79.16999816894531,
      "close": 79.56999969482422,
      "volume": 6557600
    },
    {
      "time": "2026-06-15",
      "open": 80.80999755859375,
      "high": 82.05000305175781,
      "low": 78.93000030517578,
      "close": 79.94999694824219,
      "volume": 5770100
    },
    {
      "time": "2026-06-16",
      "open": 80.5,
      "high": 80.58000183105469,
      "low": 78.2699966430664,
      "close": 79.33000183105469,
      "volume": 6850300
    },
    {
      "time": "2026-06-17",
      "open": 78.5,
      "high": 80.0199966430664,
      "low": 76.80000305175781,
      "close": 77.26000213623047,
      "volume": 5246800
    },
    {
      "time": "2026-06-18",
      "open": 77.7300033569336,
      "high": 79.05999755859375,
      "low": 77.30999755859375,
      "close": 78.70999908447266,
      "volume": 17091900
    },
    {
      "time": "2026-06-22",
      "open": 76.87999725341797,
      "high": 78.45999908447266,
      "low": 75.63999938964844,
      "close": 75.88999938964844,
      "volume": 6772600
    },
    {
      "time": "2026-06-23",
      "open": 76.68000030517578,
      "high": 78,
      "low": 76.31999969482422,
      "close": 76.83999633789062,
      "volume": 5859200
    },
    {
      "time": "2026-06-24",
      "open": 77.80999755859375,
      "high": 79.08999633789062,
      "low": 77.36000061035156,
      "close": 78.16999816894531,
      "volume": 4762100
    },
    {
      "time": "2026-06-25",
      "open": 78.70999908447266,
      "high": 79.91000366210938,
      "low": 77.26000213623047,
      "close": 77.81999969482422,
      "volume": 5790300
    },
    {
      "time": "2026-06-26",
      "open": 76.88999938964844,
      "high": 77.61000061035156,
      "low": 75.55000305175781,
      "close": 76.08999633789062,
      "volume": 15723300
    },
    {
      "time": "2026-06-29",
      "open": 76.83000183105469,
      "high": 76.88999938964844,
      "low": 73.05999755859375,
      "close": 73.25,
      "volume": 6520300
    },
    {
      "time": "2026-06-30",
      "open": 73.16999816894531,
      "high": 73.55999755859375,
      "low": 71.47000122070312,
      "close": 71.86000061035156,
      "volume": 8322200
    },
    {
      "time": "2026-07-01",
      "open": 72.26000213623047,
      "high": 74.63999938964844,
      "low": 72.11000061035156,
      "close": 72.44999694824219,
      "volume": 6268200
    },
    {
      "time": "2026-07-02",
      "open": 73.27999877929688,
      "high": 75.05000305175781,
      "low": 72.9000015258789,
      "close": 74.80000305175781,
      "volume": 4356400
    },
    {
      "time": "2026-07-06",
      "open": 75.05999755859375,
      "high": 75.63999938964844,
      "low": 73.05999755859375,
      "close": 75.41999816894531,
      "volume": 7187300
    },
    {
      "time": "2026-07-07",
      "open": 76.5,
      "high": 77.98999786376953,
      "low": 75.81999969482422,
      "close": 76.29000091552734,
      "volume": 4683300
    },
    {
      "time": "2026-07-08",
      "open": 75.47000122070312,
      "high": 76.05999755859375,
      "low": 73.80000305175781,
      "close": 75.0999984741211,
      "volume": 4838000
    },
    {
      "time": "2026-07-09",
      "open": 74.75,
      "high": 75.86000061035156,
      "low": 74.01000213623047,
      "close": 75.08000183105469,
      "volume": 5611300
    },
    {
      "time": "2026-07-10",
      "open": 75.86000061035156,
      "high": 76.98999786376953,
      "low": 75.25,
      "close": 75.55999755859375,
      "volume": 5157700
    },
    {
      "time": "2026-07-13",
      "open": 75.9000015258789,
      "high": 76.5,
      "low": 74.5199966430664,
      "close": 75.38999938964844,
      "volume": 6093600
    },
    {
      "time": "2026-07-14",
      "open": 74.66999816894531,
      "high": 74.83999633789062,
      "low": 73.37999725341797,
      "close": 74.06999969482422,
      "volume": 5321100
    },
    {
      "time": "2026-07-15",
      "open": 74.77999877929688,
      "high": 76.4000015258789,
      "low": 74.2300033569336,
      "close": 74.52999877929688,
      "volume": 5359500
    },
    {
      "time": "2026-07-16",
      "open": 75.41999816894531,
      "high": 77.43000030517578,
      "low": 75.38999938964844,
      "close": 76.91000366210938,
      "volume": 7403600
    },
    {
      "time": "2026-07-17",
      "open": 77.4000015258789,
      "high": 78.05000305175781,
      "low": 75.68000030517578,
      "close": 76.55999755859375,
      "volume": 7544400
    },
    {
      "time": "2026-07-20",
      "open": 75.69000244140625,
      "high": 76.5,
      "low": 74.6500015258789,
      "close": 76.19999694824219,
      "volume": 5635700
    },
    {
      "time": "2026-07-21",
      "open": 75.5,
      "high": 76.45999908447266,
      "low": 74.55999755859375,
      "close": 75.3499984741211,
      "volume": 4827300
    },
    {
      "time": "2026-07-22",
      "open": 75.77999877929688,
      "high": 76.0199966430664,
      "low": 73.66999816894531,
      "close": 74.19000244140625,
      "volume": 4680700
    },
    {
      "time": "2026-07-23",
      "open": 73.88999938964844,
      "high": 75.11000061035156,
      "low": 73.55000305175781,
      "close": 74.56999969482422,
      "volume": 6319700
    },
    {
      "time": "2026-07-24",
      "open": 75.11499786376953,
      "high": 76.05999755859375,
      "low": 74.27999877929688,
      "close": 75.3499984741211,
      "volume": 5089946
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 149.71639953613283
    },
    {
      "time": "2025-10-06",
      "value": 149.5811996459961
    },
    {
      "time": "2025-10-07",
      "value": 149.42159973144533
    },
    {
      "time": "2025-10-08",
      "value": 149.27119995117187
    },
    {
      "time": "2025-10-09",
      "value": 149.16279998779297
    },
    {
      "time": "2025-10-10",
      "value": 149.06920013427734
    },
    {
      "time": "2025-10-13",
      "value": 148.9667999267578
    },
    {
      "time": "2025-10-14",
      "value": 148.79980010986327
    },
    {
      "time": "2025-10-15",
      "value": 148.7198001098633
    },
    {
      "time": "2025-10-16",
      "value": 148.655
    },
    {
      "time": "2025-10-17",
      "value": 148.5713998413086
    },
    {
      "time": "2025-10-20",
      "value": 148.52559967041014
    },
    {
      "time": "2025-10-21",
      "value": 148.46699951171874
    },
    {
      "time": "2025-10-22",
      "value": 148.41379943847656
    },
    {
      "time": "2025-10-23",
      "value": 148.2927993774414
    },
    {
      "time": "2025-10-24",
      "value": 148.15039947509766
    },
    {
      "time": "2025-10-27",
      "value": 148.01879943847655
    },
    {
      "time": "2025-10-28",
      "value": 147.8805993652344
    },
    {
      "time": "2025-10-29",
      "value": 147.6459994506836
    },
    {
      "time": "2025-10-30",
      "value": 147.39279968261718
    },
    {
      "time": "2025-10-31",
      "value": 147.16239959716796
    },
    {
      "time": "2025-11-03",
      "value": 146.91699981689453
    },
    {
      "time": "2025-11-04",
      "value": 146.30239974975586
    },
    {
      "time": "2025-11-05",
      "value": 145.6163998413086
    },
    {
      "time": "2025-11-06",
      "value": 144.90019989013672
    },
    {
      "time": "2025-11-07",
      "value": 144.20919998168947
    },
    {
      "time": "2025-11-10",
      "value": 143.4770001220703
    },
    {
      "time": "2025-11-11",
      "value": 142.8218000793457
    },
    {
      "time": "2025-11-12",
      "value": 142.19820022583008
    },
    {
      "time": "2025-11-13",
      "value": 141.5574003601074
    },
    {
      "time": "2025-11-14",
      "value": 140.90740020751954
    },
    {
      "time": "2025-11-17",
      "value": 140.2484002685547
    },
    {
      "time": "2025-11-18",
      "value": 139.615400390625
    },
    {
      "time": "2025-11-19",
      "value": 138.96860046386718
    },
    {
      "time": "2025-11-20",
      "value": 138.27420043945312
    },
    {
      "time": "2025-11-21",
      "value": 137.75140045166015
    },
    {
      "time": "2025-11-24",
      "value": 137.2838005065918
    },
    {
      "time": "2025-11-25",
      "value": 136.89240036010742
    },
    {
      "time": "2025-11-26",
      "value": 136.5076005554199
    },
    {
      "time": "2025-11-28",
      "value": 136.12920028686523
    },
    {
      "time": "2025-12-01",
      "value": 135.756600189209
    },
    {
      "time": "2025-12-02",
      "value": 135.35240036010742
    },
    {
      "time": "2025-12-03",
      "value": 134.95160034179688
    },
    {
      "time": "2025-12-04",
      "value": 134.52640045166015
    },
    {
      "time": "2025-12-05",
      "value": 134.07680038452148
    },
    {
      "time": "2025-12-08",
      "value": 133.57000045776368
    },
    {
      "time": "2025-12-09",
      "value": 133.02380050659178
    },
    {
      "time": "2025-12-10",
      "value": 132.4588003540039
    },
    {
      "time": "2025-12-11",
      "value": 131.87300048828126
    },
    {
      "time": "2025-12-12",
      "value": 131.31640045166014
    },
    {
      "time": "2025-12-15",
      "value": 130.80760055541992
    },
    {
      "time": "2025-12-16",
      "value": 130.36500061035156
    },
    {
      "time": "2025-12-17",
      "value": 129.95460052490233
    },
    {
      "time": "2025-12-18",
      "value": 129.54000045776368
    },
    {
      "time": "2025-12-19",
      "value": 129.1170004272461
    },
    {
      "time": "2025-12-22",
      "value": 128.770400390625
    },
    {
      "time": "2025-12-23",
      "value": 128.39600051879881
    },
    {
      "time": "2025-12-24",
      "value": 128.03660034179688
    },
    {
      "time": "2025-12-26",
      "value": 127.71880050659179
    },
    {
      "time": "2025-12-29",
      "value": 127.37320068359375
    },
    {
      "time": "2025-12-30",
      "value": 127.02020080566406
    },
    {
      "time": "2025-12-31",
      "value": 126.63540084838867
    },
    {
      "time": "2026-01-02",
      "value": 126.23200088500977
    },
    {
      "time": "2026-01-05",
      "value": 125.87720077514649
    },
    {
      "time": "2026-01-06",
      "value": 125.53640090942383
    },
    {
      "time": "2026-01-07",
      "value": 125.1310008239746
    },
    {
      "time": "2026-01-08",
      "value": 124.7174008178711
    },
    {
      "time": "2026-01-09",
      "value": 124.35260070800781
    },
    {
      "time": "2026-01-12",
      "value": 123.98020065307617
    },
    {
      "time": "2026-01-13",
      "value": 123.5906005859375
    },
    {
      "time": "2026-01-14",
      "value": 123.2256005859375
    },
    {
      "time": "2026-01-15",
      "value": 122.84420043945312
    },
    {
      "time": "2026-01-16",
      "value": 122.84800048828124
    },
    {
      "time": "2026-01-20",
      "value": 122.90300048828125
    },
    {
      "time": "2026-01-21",
      "value": 123.01340057373046
    },
    {
      "time": "2026-01-22",
      "value": 123.09660064697266
    },
    {
      "time": "2026-01-23",
      "value": 123.18180068969727
    },
    {
      "time": "2026-01-26",
      "value": 123.25780059814453
    },
    {
      "time": "2026-01-27",
      "value": 123.33200057983399
    },
    {
      "time": "2026-01-28",
      "value": 123.34740051269532
    },
    {
      "time": "2026-01-29",
      "value": 123.36540054321289
    },
    {
      "time": "2026-01-30",
      "value": 123.48580047607422
    },
    {
      "time": "2026-02-02",
      "value": 123.62180053710938
    },
    {
      "time": "2026-02-03",
      "value": 123.72840057373047
    },
    {
      "time": "2026-02-04",
      "value": 123.94460052490234
    },
    {
      "time": "2026-02-05",
      "value": 124.03800064086914
    },
    {
      "time": "2026-02-06",
      "value": 124.1290005493164
    },
    {
      "time": "2026-02-09",
      "value": 124.1172006225586
    },
    {
      "time": "2026-02-10",
      "value": 124.12600067138672
    },
    {
      "time": "2026-02-11",
      "value": 124.13580078125
    },
    {
      "time": "2026-02-12",
      "value": 124.10360076904297
    },
    {
      "time": "2026-02-13",
      "value": 124.14780075073242
    },
    {
      "time": "2026-02-17",
      "value": 124.20760070800782
    },
    {
      "time": "2026-02-18",
      "value": 124.38200073242187
    },
    {
      "time": "2026-02-19",
      "value": 124.55460067749023
    },
    {
      "time": "2026-02-20",
      "value": 124.76700057983399
    },
    {
      "time": "2026-02-23",
      "value": 124.96780059814454
    },
    {
      "time": "2026-02-24",
      "value": 125.17960067749023
    },
    {
      "time": "2026-02-25",
      "value": 125.40540054321289
    },
    {
      "time": "2026-02-26",
      "value": 125.62740036010742
    },
    {
      "time": "2026-02-27",
      "value": 125.82980041503906
    },
    {
      "time": "2026-03-02",
      "value": 125.94440048217774
    },
    {
      "time": "2026-03-03",
      "value": 126.01800048828125
    },
    {
      "time": "2026-03-04",
      "value": 126.0820004272461
    },
    {
      "time": "2026-03-05",
      "value": 126.08180053710937
    },
    {
      "time": "2026-03-06",
      "value": 126.03480056762696
    },
    {
      "time": "2026-03-09",
      "value": 126.01120056152344
    },
    {
      "time": "2026-03-10",
      "value": 125.91120056152344
    },
    {
      "time": "2026-03-11",
      "value": 125.78240051269532
    },
    {
      "time": "2026-03-12",
      "value": 125.5720004272461
    },
    {
      "time": "2026-03-13",
      "value": 125.35620040893555
    },
    {
      "time": "2026-03-16",
      "value": 125.20280044555665
    },
    {
      "time": "2026-03-17",
      "value": 125.11800048828125
    },
    {
      "time": "2026-03-18",
      "value": 124.87760055541992
    },
    {
      "time": "2026-03-19",
      "value": 124.610400390625
    },
    {
      "time": "2026-03-20",
      "value": 124.410400390625
    },
    {
      "time": "2026-03-23",
      "value": 124.17800048828126
    },
    {
      "time": "2026-03-24",
      "value": 123.95320053100586
    },
    {
      "time": "2026-03-25",
      "value": 123.78100051879883
    },
    {
      "time": "2026-03-26",
      "value": 123.62120040893555
    },
    {
      "time": "2026-03-27",
      "value": 123.37140045166015
    },
    {
      "time": "2026-03-30",
      "value": 123.19240051269531
    },
    {
      "time": "2026-03-31",
      "value": 123.06360046386719
    },
    {
      "time": "2026-04-01",
      "value": 122.94460052490234
    },
    {
      "time": "2026-04-02",
      "value": 122.80180053710937
    },
    {
      "time": "2026-04-06",
      "value": 122.67900054931641
    },
    {
      "time": "2026-04-07",
      "value": 122.5340005493164
    },
    {
      "time": "2026-04-08",
      "value": 122.4506005859375
    },
    {
      "time": "2026-04-09",
      "value": 122.35120056152344
    },
    {
      "time": "2026-04-10",
      "value": 122.26980056762696
    },
    {
      "time": "2026-04-13",
      "value": 122.23700057983399
    },
    {
      "time": "2026-04-14",
      "value": 122.16280059814453
    },
    {
      "time": "2026-04-15",
      "value": 122.07920059204102
    },
    {
      "time": "2026-04-16",
      "value": 122.01180053710938
    },
    {
      "time": "2026-04-17",
      "value": 121.92540054321289
    },
    {
      "time": "2026-04-20",
      "value": 121.84520050048827
    },
    {
      "time": "2026-04-21",
      "value": 121.66040054321289
    },
    {
      "time": "2026-04-22",
      "value": 121.46480041503906
    },
    {
      "time": "2026-04-23",
      "value": 121.22340026855468
    },
    {
      "time": "2026-04-24",
      "value": 120.98740036010742
    },
    {
      "time": "2026-04-27",
      "value": 120.8320004272461
    },
    {
      "time": "2026-04-28",
      "value": 120.6320004272461
    },
    {
      "time": "2026-04-29",
      "value": 120.39740051269531
    },
    {
      "time": "2026-04-30",
      "value": 120.11420043945313
    },
    {
      "time": "2026-05-01",
      "value": 119.85180053710937
    },
    {
      "time": "2026-05-04",
      "value": 119.52980056762695
    },
    {
      "time": "2026-05-05",
      "value": 119.26480056762695
    },
    {
      "time": "2026-05-06",
      "value": 118.91600051879882
    },
    {
      "time": "2026-05-07",
      "value": 118.08320053100586
    },
    {
      "time": "2026-05-08",
      "value": 117.14460067749023
    },
    {
      "time": "2026-05-11",
      "value": 116.05600051879883
    },
    {
      "time": "2026-05-12",
      "value": 115.0156004333496
    },
    {
      "time": "2026-05-13",
      "value": 113.9838003540039
    },
    {
      "time": "2026-05-14",
      "value": 112.97420043945313
    },
    {
      "time": "2026-05-15",
      "value": 112.01400039672852
    },
    {
      "time": "2026-05-18",
      "value": 111.13980041503906
    },
    {
      "time": "2026-05-19",
      "value": 110.27100036621094
    },
    {
      "time": "2026-05-20",
      "value": 109.455400390625
    },
    {
      "time": "2026-05-21",
      "value": 108.66100036621094
    },
    {
      "time": "2026-05-22",
      "value": 107.97820037841797
    },
    {
      "time": "2026-05-26",
      "value": 107.270400390625
    },
    {
      "time": "2026-05-27",
      "value": 106.49700042724609
    },
    {
      "time": "2026-05-28",
      "value": 105.6288003540039
    },
    {
      "time": "2026-05-29",
      "value": 104.83560043334961
    },
    {
      "time": "2026-06-01",
      "value": 104.0670004272461
    },
    {
      "time": "2026-06-02",
      "value": 103.28140045166016
    },
    {
      "time": "2026-06-03",
      "value": 102.52860031127929
    },
    {
      "time": "2026-06-04",
      "value": 101.80040023803711
    },
    {
      "time": "2026-06-05",
      "value": 101.05500030517578
    },
    {
      "time": "2026-06-08",
      "value": 100.2988003540039
    },
    {
      "time": "2026-06-09",
      "value": 99.67580032348633
    },
    {
      "time": "2026-06-10",
      "value": 98.97500030517578
    },
    {
      "time": "2026-06-11",
      "value": 98.2388003540039
    },
    {
      "time": "2026-06-12",
      "value": 97.48440032958985
    },
    {
      "time": "2026-06-15",
      "value": 96.72460021972657
    },
    {
      "time": "2026-06-16",
      "value": 95.94600021362305
    },
    {
      "time": "2026-06-17",
      "value": 95.1552001953125
    },
    {
      "time": "2026-06-18",
      "value": 94.33440017700195
    },
    {
      "time": "2026-06-22",
      "value": 93.45240020751953
    },
    {
      "time": "2026-06-23",
      "value": 92.63200012207031
    },
    {
      "time": "2026-06-24",
      "value": 91.79380004882813
    },
    {
      "time": "2026-06-25",
      "value": 90.92800003051758
    },
    {
      "time": "2026-06-26",
      "value": 90.03459991455078
    },
    {
      "time": "2026-06-29",
      "value": 89.11879989624023
    },
    {
      "time": "2026-06-30",
      "value": 88.1083999633789
    },
    {
      "time": "2026-07-01",
      "value": 87.10299987792969
    },
    {
      "time": "2026-07-02",
      "value": 86.23539993286133
    },
    {
      "time": "2026-07-06",
      "value": 85.39339996337891
    },
    {
      "time": "2026-07-07",
      "value": 84.59800003051758
    },
    {
      "time": "2026-07-08",
      "value": 83.76259994506836
    },
    {
      "time": "2026-07-09",
      "value": 82.90679992675781
    },
    {
      "time": "2026-07-10",
      "value": 82.0849998474121
    },
    {
      "time": "2026-07-13",
      "value": 81.31619979858398
    },
    {
      "time": "2026-07-14",
      "value": 80.4981997680664
    },
    {
      "time": "2026-07-15",
      "value": 79.70559967041015
    },
    {
      "time": "2026-07-16",
      "value": 78.99019973754883
    },
    {
      "time": "2026-07-17",
      "value": 78.27059967041015
    },
    {
      "time": "2026-07-20",
      "value": 77.57019958496093
    },
    {
      "time": "2026-07-21",
      "value": 77.33099960327148
    },
    {
      "time": "2026-07-22",
      "value": 77.15819961547851
    },
    {
      "time": "2026-07-23",
      "value": 77.11619964599609
    },
    {
      "time": "2026-07-24",
      "value": 77.08439956665039
    }
  ],
  "analysis": null
}