{
  "ok": true,
  "cached": false,
  "ticker": "AGX",
  "price": 568.92,
  "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": "2026-06-30",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Argan Rides the Data Center and Power Construction Demand Supercycle",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/energy/articles/argan-rides-data-center-power-153500366.html",
      "published": "2026-07-24"
    },
    {
      "title": "Is AGX Stock Worth Buying After Its 92% Year-to-Date Price Surge?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/agx-stock-worth-buying-92-152800726.html",
      "published": "2026-07-24"
    },
    {
      "title": "4 Top-Performing Liquid Stocks to Boost Portfolio Returns",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/4-top-performing-liquid-stocks-124400423.html",
      "published": "2026-07-23"
    },
    {
      "title": "Can Superior Strengthen MasTec in Mission-Critical Infrastructure?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/superior-strengthen-mastec-mission-critical-135600316.html",
      "published": "2026-07-21"
    },
    {
      "title": "Argan vs. MYR Group: Which Power Infrastructure Stock Should You Buy?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/energy/articles/argan-vs-myr-group-power-134800865.html",
      "published": "2026-07-20"
    },
    {
      "title": "Is Argan (AGX) Stock Outpacing Its Construction Peers This Year?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/argan-agx-stock-outpacing-construction-134003561.html",
      "published": "2026-07-20"
    },
    {
      "title": "Will Gibraltar's Renewables Exit Sharpen Its Growth Strategy?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/gibraltars-renewables-exit-sharpen-growth-132800422.html",
      "published": "2026-07-17"
    },
    {
      "title": "Jacobs Wins Strategic Role in Germany Grid Modernization",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/energy/articles/jacobs-wins-strategic-role-germany-160100350.html",
      "published": "2026-07-16"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 228.25,
      "high": 239.88999938964844,
      "low": 226.61000061035156,
      "close": 235.91000366210938,
      "volume": 528400
    },
    {
      "time": "2025-07-28",
      "open": 238,
      "high": 239.02999877929688,
      "low": 230.08999633789062,
      "close": 236.88999938964844,
      "volume": 444100
    },
    {
      "time": "2025-07-29",
      "open": 241.5,
      "high": 246.44000244140625,
      "low": 233.52000427246094,
      "close": 238.14999389648438,
      "volume": 599500
    },
    {
      "time": "2025-07-30",
      "open": 240,
      "high": 243.33999633789062,
      "low": 232.92999267578125,
      "close": 240.5,
      "volume": 446200
    },
    {
      "time": "2025-07-31",
      "open": 242.77000427246094,
      "high": 253.7899932861328,
      "low": 240.10000610351562,
      "close": 244.97999572753906,
      "volume": 599000
    },
    {
      "time": "2025-08-01",
      "open": 236.5,
      "high": 236.5,
      "low": 215.69000244140625,
      "close": 225.27000427246094,
      "volume": 869100
    },
    {
      "time": "2025-08-04",
      "open": 231.80999755859375,
      "high": 233.9600067138672,
      "low": 218.0800018310547,
      "close": 223.41000366210938,
      "volume": 501500
    },
    {
      "time": "2025-08-05",
      "open": 224,
      "high": 233.3000030517578,
      "low": 223.50999450683594,
      "close": 233.1300048828125,
      "volume": 347700
    },
    {
      "time": "2025-08-06",
      "open": 229.55999755859375,
      "high": 231.60000610351562,
      "low": 220.25,
      "close": 229.89999389648438,
      "volume": 311200
    },
    {
      "time": "2025-08-07",
      "open": 231.91000366210938,
      "high": 238.8800048828125,
      "low": 229.1199951171875,
      "close": 235,
      "volume": 308400
    },
    {
      "time": "2025-08-08",
      "open": 237,
      "high": 240.9199981689453,
      "low": 234.0399932861328,
      "close": 239.02000427246094,
      "volume": 237900
    },
    {
      "time": "2025-08-11",
      "open": 237.08999633789062,
      "high": 237.08999633789062,
      "low": 224.25,
      "close": 228.0800018310547,
      "volume": 289200
    },
    {
      "time": "2025-08-12",
      "open": 232.16000366210938,
      "high": 239.75,
      "low": 228.92999267578125,
      "close": 239.0500030517578,
      "volume": 242000
    },
    {
      "time": "2025-08-13",
      "open": 240.22999572753906,
      "high": 244.1199951171875,
      "low": 220.50999450683594,
      "close": 229.52000427246094,
      "volume": 382800
    },
    {
      "time": "2025-08-14",
      "open": 229,
      "high": 230.9199981689453,
      "low": 223.13999938964844,
      "close": 224.5399932861328,
      "volume": 166600
    },
    {
      "time": "2025-08-15",
      "open": 225.24000549316406,
      "high": 225.24000549316406,
      "low": 215.8800048828125,
      "close": 223.99000549316406,
      "volume": 320100
    },
    {
      "time": "2025-08-18",
      "open": 221,
      "high": 225.8800048828125,
      "low": 220,
      "close": 225.32000732421875,
      "volume": 141700
    },
    {
      "time": "2025-08-19",
      "open": 223.2899932861328,
      "high": 224.0800018310547,
      "low": 211.4499969482422,
      "close": 213.75999450683594,
      "volume": 245300
    },
    {
      "time": "2025-08-20",
      "open": 212.35000610351562,
      "high": 215.9499969482422,
      "low": 203.5500030517578,
      "close": 215.88999938964844,
      "volume": 294500
    },
    {
      "time": "2025-08-21",
      "open": 216.19000244140625,
      "high": 219.22000122070312,
      "low": 215.17999267578125,
      "close": 218.2899932861328,
      "volume": 142800
    },
    {
      "time": "2025-08-22",
      "open": 219.80999755859375,
      "high": 227.74000549316406,
      "low": 218.32000732421875,
      "close": 222.16000366210938,
      "volume": 258900
    },
    {
      "time": "2025-08-25",
      "open": 222.10000610351562,
      "high": 228.66000366210938,
      "low": 220.89999389648438,
      "close": 226.8800048828125,
      "volume": 196700
    },
    {
      "time": "2025-08-26",
      "open": 226.8800048828125,
      "high": 230.52000427246094,
      "low": 225,
      "close": 230.02000427246094,
      "volume": 243400
    },
    {
      "time": "2025-08-27",
      "open": 229.55999755859375,
      "high": 229.97999572753906,
      "low": 224.13999938964844,
      "close": 226.8699951171875,
      "volume": 165900
    },
    {
      "time": "2025-08-28",
      "open": 228.00999450683594,
      "high": 245.17999267578125,
      "low": 227.9499969482422,
      "close": 242.0800018310547,
      "volume": 493400
    },
    {
      "time": "2025-08-29",
      "open": 238.1300048828125,
      "high": 239.6699981689453,
      "low": 221.6199951171875,
      "close": 228.22000122070312,
      "volume": 505500
    },
    {
      "time": "2025-09-02",
      "open": 220,
      "high": 225.89999389648438,
      "low": 212.72000122070312,
      "close": 224.08999633789062,
      "volume": 375400
    },
    {
      "time": "2025-09-03",
      "open": 226.86000061035156,
      "high": 230.05999755859375,
      "low": 223.94000244140625,
      "close": 227.02999877929688,
      "volume": 331400
    },
    {
      "time": "2025-09-04",
      "open": 229.32000732421875,
      "high": 238.97999572753906,
      "low": 228.1699981689453,
      "close": 237.8300018310547,
      "volume": 679300
    },
    {
      "time": "2025-09-05",
      "open": 212.25999450683594,
      "high": 219.9499969482422,
      "low": 197,
      "close": 211.50999450683594,
      "volume": 1440100
    },
    {
      "time": "2025-09-08",
      "open": 211.00999450683594,
      "high": 213.17999267578125,
      "low": 202.9499969482422,
      "close": 203.83999633789062,
      "volume": 645000
    },
    {
      "time": "2025-09-09",
      "open": 204,
      "high": 217.80999755859375,
      "low": 202.25,
      "close": 217.41000366210938,
      "volume": 476600
    },
    {
      "time": "2025-09-10",
      "open": 219.0500030517578,
      "high": 235.49000549316406,
      "low": 219.0500030517578,
      "close": 225.82000732421875,
      "volume": 476600
    },
    {
      "time": "2025-09-11",
      "open": 228.5,
      "high": 234,
      "low": 227.02000427246094,
      "close": 232.58999633789062,
      "volume": 349100
    },
    {
      "time": "2025-09-12",
      "open": 231.5800018310547,
      "high": 234.13999938964844,
      "low": 227.7899932861328,
      "close": 230.30999755859375,
      "volume": 305600
    },
    {
      "time": "2025-09-15",
      "open": 234.07000732421875,
      "high": 245,
      "low": 233,
      "close": 238.75,
      "volume": 396800
    },
    {
      "time": "2025-09-16",
      "open": 238.85000610351562,
      "high": 241.02999877929688,
      "low": 234.33999633789062,
      "close": 238.22000122070312,
      "volume": 210800
    },
    {
      "time": "2025-09-17",
      "open": 238.22000122070312,
      "high": 242.6999969482422,
      "low": 235.60000610351562,
      "close": 239.4199981689453,
      "volume": 220800
    },
    {
      "time": "2025-09-18",
      "open": 242,
      "high": 262,
      "low": 240.6199951171875,
      "close": 259.5799865722656,
      "volume": 542900
    },
    {
      "time": "2025-09-19",
      "open": 264.1400146484375,
      "high": 268,
      "low": 258.17999267578125,
      "close": 260.6400146484375,
      "volume": 601700
    },
    {
      "time": "2025-09-22",
      "open": 256.3999938964844,
      "high": 269.3500061035156,
      "low": 255,
      "close": 268.3399963378906,
      "volume": 299900
    },
    {
      "time": "2025-09-23",
      "open": 269.2699890136719,
      "high": 270.1199951171875,
      "low": 262,
      "close": 266.6400146484375,
      "volume": 280600
    },
    {
      "time": "2025-09-24",
      "open": 266.0899963378906,
      "high": 268.9100036621094,
      "low": 258.30999755859375,
      "close": 260.55999755859375,
      "volume": 219900
    },
    {
      "time": "2025-09-25",
      "open": 251.6199951171875,
      "high": 260.5799865722656,
      "low": 240.24000549316406,
      "close": 258.1700134277344,
      "volume": 514500
    },
    {
      "time": "2025-09-26",
      "open": 260,
      "high": 266.8999938964844,
      "low": 260,
      "close": 266.7300109863281,
      "volume": 281200
    },
    {
      "time": "2025-09-29",
      "open": 272.82000732421875,
      "high": 279,
      "low": 267.1400146484375,
      "close": 271.07000732421875,
      "volume": 346900
    },
    {
      "time": "2025-09-30",
      "open": 272.25,
      "high": 273.17999267578125,
      "low": 263.79998779296875,
      "close": 270.04998779296875,
      "volume": 277800
    },
    {
      "time": "2025-10-01",
      "open": 266.989990234375,
      "high": 279.95001220703125,
      "low": 264.010009765625,
      "close": 279.6199951171875,
      "volume": 318900
    },
    {
      "time": "2025-10-02",
      "open": 280,
      "high": 283.3500061035156,
      "low": 263.6300048828125,
      "close": 271.3399963378906,
      "volume": 316500
    },
    {
      "time": "2025-10-03",
      "open": 273,
      "high": 273,
      "low": 261,
      "close": 262.260009765625,
      "volume": 260400
    },
    {
      "time": "2025-10-06",
      "open": 266.7699890136719,
      "high": 272.4800109863281,
      "low": 262,
      "close": 263.5299987792969,
      "volume": 233700
    },
    {
      "time": "2025-10-07",
      "open": 265.989990234375,
      "high": 269,
      "low": 259.4100036621094,
      "close": 268.5299987792969,
      "volume": 174300
    },
    {
      "time": "2025-10-08",
      "open": 270.9200134277344,
      "high": 282.20001220703125,
      "low": 269.239990234375,
      "close": 281.6700134277344,
      "volume": 271500
    },
    {
      "time": "2025-10-09",
      "open": 280.489990234375,
      "high": 281.3599853515625,
      "low": 267.510009765625,
      "close": 270.0899963378906,
      "volume": 339100
    },
    {
      "time": "2025-10-10",
      "open": 276.8399963378906,
      "high": 279.69000244140625,
      "low": 255.60000610351562,
      "close": 256.1499938964844,
      "volume": 349400
    },
    {
      "time": "2025-10-13",
      "open": 271.3999938964844,
      "high": 295.0400085449219,
      "low": 271.3999938964844,
      "close": 294.7200012207031,
      "volume": 469900
    },
    {
      "time": "2025-10-14",
      "open": 287.489990234375,
      "high": 301.30999755859375,
      "low": 283.2900085449219,
      "close": 300.7200012207031,
      "volume": 463900
    },
    {
      "time": "2025-10-15",
      "open": 307.6700134277344,
      "high": 313.5,
      "low": 302.9800109863281,
      "close": 312.5,
      "volume": 433800
    },
    {
      "time": "2025-10-16",
      "open": 317.0199890136719,
      "high": 320,
      "low": 295.2099914550781,
      "close": 296.3900146484375,
      "volume": 394000
    },
    {
      "time": "2025-10-17",
      "open": 293.3900146484375,
      "high": 299.29998779296875,
      "low": 278.1700134277344,
      "close": 283.94000244140625,
      "volume": 404400
    },
    {
      "time": "2025-10-20",
      "open": 290,
      "high": 300.5,
      "low": 288,
      "close": 290.2699890136719,
      "volume": 262400
    },
    {
      "time": "2025-10-21",
      "open": 286.1099853515625,
      "high": 287.1000061035156,
      "low": 271,
      "close": 281,
      "volume": 439000
    },
    {
      "time": "2025-10-22",
      "open": 283.0299987792969,
      "high": 283.0299987792969,
      "low": 257.6199951171875,
      "close": 267.6199951171875,
      "volume": 592000
    },
    {
      "time": "2025-10-23",
      "open": 267.57000732421875,
      "high": 278,
      "low": 267.57000732421875,
      "close": 276.1199951171875,
      "volume": 225700
    },
    {
      "time": "2025-10-24",
      "open": 283.82000732421875,
      "high": 300.9100036621094,
      "low": 283.2699890136719,
      "close": 296.54998779296875,
      "volume": 336000
    },
    {
      "time": "2025-10-27",
      "open": 300.5199890136719,
      "high": 302.239990234375,
      "low": 292.5199890136719,
      "close": 294.989990234375,
      "volume": 228500
    },
    {
      "time": "2025-10-28",
      "open": 295.42999267578125,
      "high": 296.7900085449219,
      "low": 286.4599914550781,
      "close": 292.4599914550781,
      "volume": 207100
    },
    {
      "time": "2025-10-29",
      "open": 295.239990234375,
      "high": 301,
      "low": 291.30999755859375,
      "close": 292.2200012207031,
      "volume": 405400
    },
    {
      "time": "2025-10-30",
      "open": 286.8399963378906,
      "high": 298.760009765625,
      "low": 280.6499938964844,
      "close": 298.3299865722656,
      "volume": 368100
    },
    {
      "time": "2025-10-31",
      "open": 307.05999755859375,
      "high": 316.3999938964844,
      "low": 299.4599914550781,
      "close": 306.2099914550781,
      "volume": 408300
    },
    {
      "time": "2025-11-03",
      "open": 308.79998779296875,
      "high": 311.3500061035156,
      "low": 302,
      "close": 310.4100036621094,
      "volume": 220900
    },
    {
      "time": "2025-11-04",
      "open": 303.8800048828125,
      "high": 307.2300109863281,
      "low": 290,
      "close": 303.20001220703125,
      "volume": 181200
    },
    {
      "time": "2025-11-05",
      "open": 303.3800048828125,
      "high": 331.010009765625,
      "low": 303.3800048828125,
      "close": 324.92999267578125,
      "volume": 323300
    },
    {
      "time": "2025-11-06",
      "open": 324,
      "high": 324,
      "low": 309.010009765625,
      "close": 311.3800048828125,
      "volume": 192700
    },
    {
      "time": "2025-11-07",
      "open": 305,
      "high": 318.510009765625,
      "low": 290.0400085449219,
      "close": 311.5799865722656,
      "volume": 365200
    },
    {
      "time": "2025-11-10",
      "open": 327.5,
      "high": 340.2300109863281,
      "low": 325,
      "close": 335.9599914550781,
      "volume": 349800
    },
    {
      "time": "2025-11-11",
      "open": 333.32000732421875,
      "high": 349.2200012207031,
      "low": 330,
      "close": 347.8800048828125,
      "volume": 277300
    },
    {
      "time": "2025-11-12",
      "open": 354,
      "high": 365.0899963378906,
      "low": 336.8900146484375,
      "close": 364.7799987792969,
      "volume": 374300
    },
    {
      "time": "2025-11-13",
      "open": 360.19000244140625,
      "high": 364.7300109863281,
      "low": 332.510009765625,
      "close": 335.1000061035156,
      "volume": 493500
    },
    {
      "time": "2025-11-14",
      "open": 323.8900146484375,
      "high": 355.4200134277344,
      "low": 318.5,
      "close": 351.6400146484375,
      "volume": 353900
    },
    {
      "time": "2025-11-17",
      "open": 351.8599853515625,
      "high": 364.5899963378906,
      "low": 341.29998779296875,
      "close": 346.3500061035156,
      "volume": 237600
    },
    {
      "time": "2025-11-18",
      "open": 341,
      "high": 353.4599914550781,
      "low": 338.57000732421875,
      "close": 344.3599853515625,
      "volume": 324800
    },
    {
      "time": "2025-11-19",
      "open": 351.1000061035156,
      "high": 366.4599914550781,
      "low": 347.5,
      "close": 358.7200012207031,
      "volume": 332600
    },
    {
      "time": "2025-11-20",
      "open": 373.3800048828125,
      "high": 399.29998779296875,
      "low": 350.7099914550781,
      "close": 353.29998779296875,
      "volume": 634600
    },
    {
      "time": "2025-11-21",
      "open": 345,
      "high": 353.5799865722656,
      "low": 322.2200012207031,
      "close": 335.3299865722656,
      "volume": 474700
    },
    {
      "time": "2025-11-24",
      "open": 342.30999755859375,
      "high": 384.3500061035156,
      "low": 342.30999755859375,
      "close": 371.95001220703125,
      "volume": 494800
    },
    {
      "time": "2025-11-25",
      "open": 367.4700012207031,
      "high": 374.69000244140625,
      "low": 360,
      "close": 373.2900085449219,
      "volume": 208400
    },
    {
      "time": "2025-11-26",
      "open": 375.1499938964844,
      "high": 388.6099853515625,
      "low": 363.3500061035156,
      "close": 380.6199951171875,
      "volume": 434600
    },
    {
      "time": "2025-11-28",
      "open": 384.989990234375,
      "high": 396.5400085449219,
      "low": 380.9100036621094,
      "close": 395.20001220703125,
      "volume": 127600
    },
    {
      "time": "2025-12-01",
      "open": 370.6600036621094,
      "high": 374.29998779296875,
      "low": 356.3900146484375,
      "close": 363.7300109863281,
      "volume": 478800
    },
    {
      "time": "2025-12-02",
      "open": 365.760009765625,
      "high": 373.1700134277344,
      "low": 355.1700134277344,
      "close": 357.4800109863281,
      "volume": 349000
    },
    {
      "time": "2025-12-03",
      "open": 355.9800109863281,
      "high": 359.04998779296875,
      "low": 343.010009765625,
      "close": 351.0899963378906,
      "volume": 410500
    },
    {
      "time": "2025-12-04",
      "open": 348.739990234375,
      "high": 368.2099914550781,
      "low": 347.6700134277344,
      "close": 356.3900146484375,
      "volume": 626300
    },
    {
      "time": "2025-12-05",
      "open": 296.80999755859375,
      "high": 316.7300109863281,
      "low": 276.2799987792969,
      "close": 313.70001220703125,
      "volume": 1340600
    },
    {
      "time": "2025-12-08",
      "open": 314.9100036621094,
      "high": 326.75,
      "low": 305.30999755859375,
      "close": 319.30999755859375,
      "volume": 421500
    },
    {
      "time": "2025-12-09",
      "open": 321.44000244140625,
      "high": 334.25,
      "low": 319.2699890136719,
      "close": 332.8699951171875,
      "volume": 428400
    },
    {
      "time": "2025-12-10",
      "open": 328.0299987792969,
      "high": 338,
      "low": 322.5,
      "close": 325.7699890136719,
      "volume": 559600
    },
    {
      "time": "2025-12-11",
      "open": 325.6300048828125,
      "high": 341,
      "low": 318,
      "close": 330.6000061035156,
      "volume": 395400
    },
    {
      "time": "2025-12-12",
      "open": 328,
      "high": 331.54998779296875,
      "low": 307.6400146484375,
      "close": 319.9100036621094,
      "volume": 479400
    },
    {
      "time": "2025-12-15",
      "open": 325.6099853515625,
      "high": 325.6099853515625,
      "low": 314.70001220703125,
      "close": 317.5799865722656,
      "volume": 282100
    },
    {
      "time": "2025-12-16",
      "open": 316.29998779296875,
      "high": 326.6300048828125,
      "low": 312.4800109863281,
      "close": 320.1000061035156,
      "volume": 245600
    },
    {
      "time": "2025-12-17",
      "open": 320,
      "high": 329.5899963378906,
      "low": 290.1000061035156,
      "close": 296.55999755859375,
      "volume": 459400
    },
    {
      "time": "2025-12-18",
      "open": 300.510009765625,
      "high": 317.44000244140625,
      "low": 300.3699951171875,
      "close": 313.8999938964844,
      "volume": 284100
    },
    {
      "time": "2025-12-19",
      "open": 316.3699951171875,
      "high": 329,
      "low": 316.3699951171875,
      "close": 325.5899963378906,
      "volume": 420100
    },
    {
      "time": "2025-12-22",
      "open": 333.0799865722656,
      "high": 343.95001220703125,
      "low": 328,
      "close": 337.8999938964844,
      "volume": 246300
    },
    {
      "time": "2025-12-23",
      "open": 336.70001220703125,
      "high": 343.7699890136719,
      "low": 332.25,
      "close": 333.2300109863281,
      "volume": 233300
    },
    {
      "time": "2025-12-24",
      "open": 331.1499938964844,
      "high": 331.6700134277344,
      "low": 325.8299865722656,
      "close": 328.260009765625,
      "volume": 77300
    },
    {
      "time": "2025-12-26",
      "open": 331.8399963378906,
      "high": 332.1700134277344,
      "low": 323,
      "close": 325.1400146484375,
      "volume": 140100
    },
    {
      "time": "2025-12-29",
      "open": 321.6400146484375,
      "high": 328.3500061035156,
      "low": 316.79998779296875,
      "close": 320.7300109863281,
      "volume": 201200
    },
    {
      "time": "2025-12-30",
      "open": 320.5,
      "high": 320.7799987792969,
      "low": 314.9700012207031,
      "close": 315.44000244140625,
      "volume": 124800
    },
    {
      "time": "2025-12-31",
      "open": 315,
      "high": 318.3800048828125,
      "low": 310.94000244140625,
      "close": 313.32000732421875,
      "volume": 180000
    },
    {
      "time": "2026-01-02",
      "open": 317.05999755859375,
      "high": 328.3399963378906,
      "low": 317.05999755859375,
      "close": 325.9599914550781,
      "volume": 209600
    },
    {
      "time": "2026-01-05",
      "open": 331.0799865722656,
      "high": 343,
      "low": 331.0799865722656,
      "close": 339.5400085449219,
      "volume": 217100
    },
    {
      "time": "2026-01-06",
      "open": 336.5400085449219,
      "high": 336.5400085449219,
      "low": 313.0199890136719,
      "close": 330.4200134277344,
      "volume": 366800
    },
    {
      "time": "2026-01-07",
      "open": 333.010009765625,
      "high": 342,
      "low": 324,
      "close": 337.0299987792969,
      "volume": 350100
    },
    {
      "time": "2026-01-08",
      "open": 337.8999938964844,
      "high": 342.04998779296875,
      "low": 307.1700134277344,
      "close": 313.9800109863281,
      "volume": 420700
    },
    {
      "time": "2026-01-09",
      "open": 318,
      "high": 320,
      "low": 305.9599914550781,
      "close": 311.8699951171875,
      "volume": 300200
    },
    {
      "time": "2026-01-12",
      "open": 309.2799987792969,
      "high": 322,
      "low": 305.69000244140625,
      "close": 309.260009765625,
      "volume": 237000
    },
    {
      "time": "2026-01-13",
      "open": 312.1300048828125,
      "high": 322.67999267578125,
      "low": 310.75,
      "close": 314.0899963378906,
      "volume": 307200
    },
    {
      "time": "2026-01-14",
      "open": 313.42999267578125,
      "high": 321.9700012207031,
      "low": 308.5799865722656,
      "close": 317.760009765625,
      "volume": 305900
    },
    {
      "time": "2026-01-15",
      "open": 322.7300109863281,
      "high": 337.20001220703125,
      "low": 322.7300109863281,
      "close": 329.6600036621094,
      "volume": 248600
    },
    {
      "time": "2026-01-16",
      "open": 335.5299987792969,
      "high": 392.4800109863281,
      "low": 335.5299987792969,
      "close": 383.6600036621094,
      "volume": 893400
    },
    {
      "time": "2026-01-20",
      "open": 371.3800048828125,
      "high": 394.1099853515625,
      "low": 371.3800048828125,
      "close": 384.3399963378906,
      "volume": 464400
    },
    {
      "time": "2026-01-21",
      "open": 385.54998779296875,
      "high": 398,
      "low": 380.75,
      "close": 397.4200134277344,
      "volume": 398300
    },
    {
      "time": "2026-01-22",
      "open": 396.0899963378906,
      "high": 400,
      "low": 375,
      "close": 380.3599853515625,
      "volume": 335100
    },
    {
      "time": "2026-01-23",
      "open": 376.1000061035156,
      "high": 378.0400085449219,
      "low": 363.2300109863281,
      "close": 363.8800048828125,
      "volume": 276800
    },
    {
      "time": "2026-01-26",
      "open": 363.2799987792969,
      "high": 366.3800048828125,
      "low": 347.7900085449219,
      "close": 353.5,
      "volume": 340900
    },
    {
      "time": "2026-01-27",
      "open": 359.0799865722656,
      "high": 365.5799865722656,
      "low": 349.6000061035156,
      "close": 362.5799865722656,
      "volume": 352800
    },
    {
      "time": "2026-01-28",
      "open": 363.6300048828125,
      "high": 366.6000061035156,
      "low": 350,
      "close": 358.8699951171875,
      "volume": 284500
    },
    {
      "time": "2026-01-29",
      "open": 362.20001220703125,
      "high": 363,
      "low": 342.9800109863281,
      "close": 355.510009765625,
      "volume": 375400
    },
    {
      "time": "2026-01-30",
      "open": 350.5,
      "high": 367,
      "low": 345.9200134277344,
      "close": 347.1099853515625,
      "volume": 528700
    },
    {
      "time": "2026-02-02",
      "open": 350.7099914550781,
      "high": 360,
      "low": 349.760009765625,
      "close": 355.7699890136719,
      "volume": 297200
    },
    {
      "time": "2026-02-03",
      "open": 364.7900085449219,
      "high": 381.739990234375,
      "low": 364.7900085449219,
      "close": 381.7300109863281,
      "volume": 354900
    },
    {
      "time": "2026-02-04",
      "open": 386,
      "high": 386,
      "low": 333.3900146484375,
      "close": 354.1400146484375,
      "volume": 647700
    },
    {
      "time": "2026-02-05",
      "open": 345.7200012207031,
      "high": 361.239990234375,
      "low": 340,
      "close": 345.9700012207031,
      "volume": 321700
    },
    {
      "time": "2026-02-06",
      "open": 357,
      "high": 372.17999267578125,
      "low": 351.5899963378906,
      "close": 352.0899963378906,
      "volume": 417200
    },
    {
      "time": "2026-02-09",
      "open": 356.3500061035156,
      "high": 373.7799987792969,
      "low": 352.8699951171875,
      "close": 370,
      "volume": 403700
    },
    {
      "time": "2026-02-10",
      "open": 368.1400146484375,
      "high": 377,
      "low": 365.8999938964844,
      "close": 371.4700012207031,
      "volume": 270200
    },
    {
      "time": "2026-02-11",
      "open": 383,
      "high": 423.7900085449219,
      "low": 383,
      "close": 422.5,
      "volume": 807800
    },
    {
      "time": "2026-02-12",
      "open": 424.6000061035156,
      "high": 449.8999938964844,
      "low": 413.2900085449219,
      "close": 413.6499938964844,
      "volume": 1171700
    },
    {
      "time": "2026-02-13",
      "open": 405.3800048828125,
      "high": 418.3999938964844,
      "low": 391.239990234375,
      "close": 409.95001220703125,
      "volume": 325500
    },
    {
      "time": "2026-02-17",
      "open": 406.3900146484375,
      "high": 416.5199890136719,
      "low": 397.0199890136719,
      "close": 406.8800048828125,
      "volume": 301200
    },
    {
      "time": "2026-02-18",
      "open": 408.510009765625,
      "high": 434,
      "low": 408.510009765625,
      "close": 414.1199951171875,
      "volume": 358500
    },
    {
      "time": "2026-02-19",
      "open": 414.989990234375,
      "high": 434,
      "low": 408.6499938964844,
      "close": 432.17999267578125,
      "volume": 288700
    },
    {
      "time": "2026-02-20",
      "open": 429.4599914550781,
      "high": 446.739990234375,
      "low": 429.4599914550781,
      "close": 437.6099853515625,
      "volume": 290800
    },
    {
      "time": "2026-02-23",
      "open": 434.3999938964844,
      "high": 442.6499938964844,
      "low": 420.67999267578125,
      "close": 441.7099914550781,
      "volume": 351100
    },
    {
      "time": "2026-02-24",
      "open": 432.8800048828125,
      "high": 450,
      "low": 417.8699951171875,
      "close": 447.6000061035156,
      "volume": 439900
    },
    {
      "time": "2026-02-25",
      "open": 454.739990234375,
      "high": 459.75,
      "low": 440.69000244140625,
      "close": 442.3399963378906,
      "volume": 220300
    },
    {
      "time": "2026-02-26",
      "open": 445,
      "high": 453.260009765625,
      "low": 425,
      "close": 452.5299987792969,
      "volume": 360400
    },
    {
      "time": "2026-02-27",
      "open": 448,
      "high": 459,
      "low": 436.7099914550781,
      "close": 451.25,
      "volume": 284800
    },
    {
      "time": "2026-03-02",
      "open": 436,
      "high": 451.25,
      "low": 432.54998779296875,
      "close": 445.3599853515625,
      "volume": 349900
    },
    {
      "time": "2026-03-03",
      "open": 427,
      "high": 445.3599853515625,
      "low": 411.989990234375,
      "close": 438.92999267578125,
      "volume": 362200
    },
    {
      "time": "2026-03-04",
      "open": 450.20001220703125,
      "high": 469.8800048828125,
      "low": 441.8599853515625,
      "close": 463.3599853515625,
      "volume": 505800
    },
    {
      "time": "2026-03-05",
      "open": 455.79998779296875,
      "high": 456.4100036621094,
      "low": 416,
      "close": 430.25,
      "volume": 429900
    },
    {
      "time": "2026-03-06",
      "open": 415.75,
      "high": 432.0400085449219,
      "low": 405,
      "close": 414.20001220703125,
      "volume": 279200
    },
    {
      "time": "2026-03-09",
      "open": 414.5799865722656,
      "high": 467.4700012207031,
      "low": 411.9599914550781,
      "close": 466.3800048828125,
      "volume": 778900
    },
    {
      "time": "2026-03-10",
      "open": 467,
      "high": 478.260009765625,
      "low": 456.9599914550781,
      "close": 458.7099914550781,
      "volume": 671900
    },
    {
      "time": "2026-03-11",
      "open": 455.739990234375,
      "high": 484.1300048828125,
      "low": 451.54998779296875,
      "close": 472.8599853515625,
      "volume": 334800
    },
    {
      "time": "2026-03-12",
      "open": 461.25,
      "high": 471.010009765625,
      "low": 453,
      "close": 459.29998779296875,
      "volume": 464900
    },
    {
      "time": "2026-03-13",
      "open": 462.6199951171875,
      "high": 476,
      "low": 448.3299865722656,
      "close": 458.30999755859375,
      "volume": 302500
    },
    {
      "time": "2026-03-16",
      "open": 471.5,
      "high": 483,
      "low": 461.6199951171875,
      "close": 466.5199890136719,
      "volume": 335700
    },
    {
      "time": "2026-03-17",
      "open": 465.010009765625,
      "high": 480.8800048828125,
      "low": 465.010009765625,
      "close": 473.6300048828125,
      "volume": 285400
    },
    {
      "time": "2026-03-18",
      "open": 476.5299987792969,
      "high": 485.70001220703125,
      "low": 468.989990234375,
      "close": 469.80999755859375,
      "volume": 329400
    },
    {
      "time": "2026-03-19",
      "open": 457.6199951171875,
      "high": 492.70001220703125,
      "low": 454,
      "close": 479.8999938964844,
      "volume": 382500
    },
    {
      "time": "2026-03-20",
      "open": 479.9800109863281,
      "high": 485.8599853515625,
      "low": 461.3299865722656,
      "close": 473.8500061035156,
      "volume": 2581700
    },
    {
      "time": "2026-03-23",
      "open": 472.6600036621094,
      "high": 492.6000061035156,
      "low": 456.010009765625,
      "close": 463.1499938964844,
      "volume": 510200
    },
    {
      "time": "2026-03-24",
      "open": 459.5,
      "high": 470.6700134277344,
      "low": 442.8699951171875,
      "close": 444.8299865722656,
      "volume": 658000
    },
    {
      "time": "2026-03-25",
      "open": 446.92999267578125,
      "high": 454.54998779296875,
      "low": 431.69000244140625,
      "close": 437.4800109863281,
      "volume": 539900
    },
    {
      "time": "2026-03-26",
      "open": 430.19000244140625,
      "high": 432.57000732421875,
      "low": 398.95001220703125,
      "close": 410.8500061035156,
      "volume": 600500
    },
    {
      "time": "2026-03-27",
      "open": 505.6000061035156,
      "high": 579,
      "low": 505.6000061035156,
      "close": 566.6199951171875,
      "volume": 1969300
    },
    {
      "time": "2026-03-30",
      "open": 570.5700073242188,
      "high": 588,
      "low": 500.9200134277344,
      "close": 513.97998046875,
      "volume": 948200
    },
    {
      "time": "2026-03-31",
      "open": 523.77001953125,
      "high": 545,
      "low": 506.5899963378906,
      "close": 544.6500244140625,
      "volume": 613000
    },
    {
      "time": "2026-04-01",
      "open": 549.2000122070312,
      "high": 578.4099731445312,
      "low": 546.760009765625,
      "close": 571.3800048828125,
      "volume": 517100
    },
    {
      "time": "2026-04-02",
      "open": 554.5900268554688,
      "high": 579.72998046875,
      "low": 547.3300170898438,
      "close": 575.1599731445312,
      "volume": 295300
    },
    {
      "time": "2026-04-06",
      "open": 583.780029296875,
      "high": 587.6599731445312,
      "low": 565.1300048828125,
      "close": 572.3099975585938,
      "volume": 311400
    },
    {
      "time": "2026-04-07",
      "open": 572.6400146484375,
      "high": 577.47998046875,
      "low": 560.030029296875,
      "close": 576.9500122070312,
      "volume": 287300
    },
    {
      "time": "2026-04-08",
      "open": 599.010009765625,
      "high": 615,
      "low": 585.1500244140625,
      "close": 588.280029296875,
      "volume": 457800
    },
    {
      "time": "2026-04-09",
      "open": 597.0999755859375,
      "high": 615.6799926757812,
      "low": 586.2899780273438,
      "close": 609.2899780273438,
      "volume": 326000
    },
    {
      "time": "2026-04-10",
      "open": 611.3400268554688,
      "high": 614.6599731445312,
      "low": 600,
      "close": 603.8400268554688,
      "volume": 219800
    },
    {
      "time": "2026-04-13",
      "open": 605.2000122070312,
      "high": 618.8699951171875,
      "low": 591.6799926757812,
      "close": 598.4400024414062,
      "volume": 259600
    },
    {
      "time": "2026-04-14",
      "open": 605.7100219726562,
      "high": 606.510009765625,
      "low": 592.1300048828125,
      "close": 603.9099731445312,
      "volume": 201200
    },
    {
      "time": "2026-04-15",
      "open": 595,
      "high": 606.9400024414062,
      "low": 589.6900024414062,
      "close": 606.4299926757812,
      "volume": 224000
    },
    {
      "time": "2026-04-16",
      "open": 605.5999755859375,
      "high": 610,
      "low": 594.8200073242188,
      "close": 601.8300170898438,
      "volume": 250400
    },
    {
      "time": "2026-04-17",
      "open": 607.4299926757812,
      "high": 620,
      "low": 590.4500122070312,
      "close": 597.8800048828125,
      "volume": 808600
    },
    {
      "time": "2026-04-20",
      "open": 593.5700073242188,
      "high": 611.739990234375,
      "low": 567.739990234375,
      "close": 611.2100219726562,
      "volume": 282600
    },
    {
      "time": "2026-04-21",
      "open": 615,
      "high": 626.8800048828125,
      "low": 607.4500122070312,
      "close": 615.4199829101562,
      "volume": 315900
    },
    {
      "time": "2026-04-22",
      "open": 627.6799926757812,
      "high": 651.989990234375,
      "low": 623.0399780273438,
      "close": 651.6799926757812,
      "volume": 271500
    },
    {
      "time": "2026-04-23",
      "open": 660,
      "high": 683.1199951171875,
      "low": 645.969970703125,
      "close": 656.7899780273438,
      "volume": 362800
    },
    {
      "time": "2026-04-24",
      "open": 659.4299926757812,
      "high": 670,
      "low": 649.77001953125,
      "close": 652.989990234375,
      "volume": 213500
    },
    {
      "time": "2026-04-27",
      "open": 660.47998046875,
      "high": 669.5700073242188,
      "low": 639.989990234375,
      "close": 660.8499755859375,
      "volume": 221900
    },
    {
      "time": "2026-04-28",
      "open": 645.2899780273438,
      "high": 649.219970703125,
      "low": 607.2100219726562,
      "close": 630.7000122070312,
      "volume": 298300
    },
    {
      "time": "2026-04-29",
      "open": 631.6500244140625,
      "high": 642.9099731445312,
      "low": 623.27001953125,
      "close": 630.0700073242188,
      "volume": 219000
    },
    {
      "time": "2026-04-30",
      "open": 643.5800170898438,
      "high": 674.5800170898438,
      "low": 642.5399780273438,
      "close": 669.97998046875,
      "volume": 224900
    },
    {
      "time": "2026-05-01",
      "open": 668.6199951171875,
      "high": 704.5900268554688,
      "low": 663.1400146484375,
      "close": 702.27001953125,
      "volume": 314800
    },
    {
      "time": "2026-05-04",
      "open": 713.4299926757812,
      "high": 715.97998046875,
      "low": 690.27001953125,
      "close": 697.1500244140625,
      "volume": 199800
    },
    {
      "time": "2026-05-05",
      "open": 715.8900146484375,
      "high": 742.2999877929688,
      "low": 711.8900146484375,
      "close": 720,
      "volume": 294400
    },
    {
      "time": "2026-05-06",
      "open": 713.5,
      "high": 737.1599731445312,
      "low": 693.4099731445312,
      "close": 727.5399780273438,
      "volume": 329800
    },
    {
      "time": "2026-05-07",
      "open": 724.9500122070312,
      "high": 728.5499877929688,
      "low": 687.8900146484375,
      "close": 690,
      "volume": 332900
    },
    {
      "time": "2026-05-08",
      "open": 700.3499755859375,
      "high": 717.02001953125,
      "low": 680.0700073242188,
      "close": 680.260009765625,
      "volume": 251500
    },
    {
      "time": "2026-05-11",
      "open": 681.6300048828125,
      "high": 690.0900268554688,
      "low": 670,
      "close": 683.52001953125,
      "volume": 381200
    },
    {
      "time": "2026-05-12",
      "open": 670,
      "high": 685,
      "low": 647.780029296875,
      "close": 681.010009765625,
      "volume": 266000
    },
    {
      "time": "2026-05-13",
      "open": 690.3300170898438,
      "high": 729.3300170898438,
      "low": 667.3200073242188,
      "close": 719.9199829101562,
      "volume": 279800
    },
    {
      "time": "2026-05-14",
      "open": 722.8699951171875,
      "high": 748.5,
      "low": 716.5,
      "close": 740.9099731445312,
      "volume": 250700
    },
    {
      "time": "2026-05-15",
      "open": 712.5999755859375,
      "high": 727.8499755859375,
      "low": 690,
      "close": 722.3099975585938,
      "volume": 279400
    },
    {
      "time": "2026-05-18",
      "open": 711.47998046875,
      "high": 713.739990234375,
      "low": 653.5800170898438,
      "close": 664.760009765625,
      "volume": 317100
    },
    {
      "time": "2026-05-19",
      "open": 651.7999877929688,
      "high": 658.280029296875,
      "low": 615,
      "close": 639.5800170898438,
      "volume": 342400
    },
    {
      "time": "2026-05-20",
      "open": 651.989990234375,
      "high": 654.989990234375,
      "low": 627.1400146484375,
      "close": 630.5,
      "volume": 300600
    },
    {
      "time": "2026-05-21",
      "open": 637.0399780273438,
      "high": 650.5,
      "low": 630.97998046875,
      "close": 644.6400146484375,
      "volume": 211000
    },
    {
      "time": "2026-05-22",
      "open": 650.72998046875,
      "high": 661.9099731445312,
      "low": 632,
      "close": 656.3499755859375,
      "volume": 252500
    },
    {
      "time": "2026-05-26",
      "open": 671.510009765625,
      "high": 688.9400024414062,
      "low": 666.0999755859375,
      "close": 670.6599731445312,
      "volume": 271500
    },
    {
      "time": "2026-05-27",
      "open": 676.1199951171875,
      "high": 686.6199951171875,
      "low": 660,
      "close": 673.510009765625,
      "volume": 284300
    },
    {
      "time": "2026-05-28",
      "open": 668.280029296875,
      "high": 680.219970703125,
      "low": 647,
      "close": 677.4500122070312,
      "volume": 275500
    },
    {
      "time": "2026-05-29",
      "open": 679.4500122070312,
      "high": 679.4500122070312,
      "low": 635.010009765625,
      "close": 667.02001953125,
      "volume": 294800
    },
    {
      "time": "2026-06-01",
      "open": 654.3900146484375,
      "high": 664.0599975585938,
      "low": 636.4199829101562,
      "close": 646.8900146484375,
      "volume": 245100
    },
    {
      "time": "2026-06-02",
      "open": 644.5999755859375,
      "high": 670.5999755859375,
      "low": 644.5999755859375,
      "close": 663.1400146484375,
      "volume": 236000
    },
    {
      "time": "2026-06-03",
      "open": 662.530029296875,
      "high": 693.010009765625,
      "low": 652.2899780273438,
      "close": 686.3699951171875,
      "volume": 312200
    },
    {
      "time": "2026-06-04",
      "open": 667.5399780273438,
      "high": 699.7100219726562,
      "low": 657.9500122070312,
      "close": 689.4299926757812,
      "volume": 379400
    },
    {
      "time": "2026-06-05",
      "open": 697.6799926757812,
      "high": 779,
      "low": 660.260009765625,
      "close": 694.719970703125,
      "volume": 1079000
    },
    {
      "time": "2026-06-08",
      "open": 699.25,
      "high": 701,
      "low": 601.2000122070312,
      "close": 619.97998046875,
      "volume": 694500
    },
    {
      "time": "2026-06-09",
      "open": 632.969970703125,
      "high": 639.969970703125,
      "low": 576.3699951171875,
      "close": 613.9299926757812,
      "volume": 383400
    },
    {
      "time": "2026-06-10",
      "open": 609.739990234375,
      "high": 623.280029296875,
      "low": 578.25,
      "close": 588.9000244140625,
      "volume": 306500
    },
    {
      "time": "2026-06-11",
      "open": 602.7999877929688,
      "high": 627.1400146484375,
      "low": 600.4500122070312,
      "close": 623.6599731445312,
      "volume": 263400
    },
    {
      "time": "2026-06-12",
      "open": 625.3400268554688,
      "high": 651.9000244140625,
      "low": 614.5,
      "close": 641.6799926757812,
      "volume": 314600
    },
    {
      "time": "2026-06-15",
      "open": 657.6199951171875,
      "high": 694.989990234375,
      "low": 647.989990234375,
      "close": 688.8699951171875,
      "volume": 323600
    },
    {
      "time": "2026-06-16",
      "open": 693.4500122070312,
      "high": 729.7000122070312,
      "low": 688,
      "close": 690.3900146484375,
      "volume": 382300
    },
    {
      "time": "2026-06-17",
      "open": 695.5599975585938,
      "high": 738.0999755859375,
      "low": 695.5599975585938,
      "close": 719.52001953125,
      "volume": 317800
    },
    {
      "time": "2026-06-18",
      "open": 731.9500122070312,
      "high": 746.510009765625,
      "low": 707.8599853515625,
      "close": 738.8499755859375,
      "volume": 522900
    },
    {
      "time": "2026-06-22",
      "open": 749,
      "high": 791.3800048828125,
      "low": 743.6500244140625,
      "close": 790,
      "volume": 395900
    },
    {
      "time": "2026-06-23",
      "open": 745.6300048828125,
      "high": 746.3400268554688,
      "low": 715.2999877929688,
      "close": 736.77001953125,
      "volume": 438100
    },
    {
      "time": "2026-06-24",
      "open": 729.4199829101562,
      "high": 752,
      "low": 712,
      "close": 732.239990234375,
      "volume": 299700
    },
    {
      "time": "2026-06-25",
      "open": 746,
      "high": 780.530029296875,
      "low": 735,
      "close": 753.0700073242188,
      "volume": 236500
    },
    {
      "time": "2026-06-26",
      "open": 736.5700073242188,
      "high": 768.52001953125,
      "low": 708.8400268554688,
      "close": 765.4600219726562,
      "volume": 807700
    },
    {
      "time": "2026-06-29",
      "open": 772.6699829101562,
      "high": 798,
      "low": 746.25,
      "close": 791.5599975585938,
      "volume": 426600
    },
    {
      "time": "2026-06-30",
      "open": 783.8499755859375,
      "high": 805.75,
      "low": 783.489990234375,
      "close": 798.5499877929688,
      "volume": 260500
    },
    {
      "time": "2026-07-01",
      "open": 781.1900024414062,
      "high": 781.1900024414062,
      "low": 751,
      "close": 764.5599975585938,
      "volume": 263300
    },
    {
      "time": "2026-07-02",
      "open": 762.1300048828125,
      "high": 764.760009765625,
      "low": 692.0599975585938,
      "close": 706.1500244140625,
      "volume": 293300
    },
    {
      "time": "2026-07-06",
      "open": 723.6199951171875,
      "high": 764.4299926757812,
      "low": 718.22998046875,
      "close": 725.22998046875,
      "volume": 263700
    },
    {
      "time": "2026-07-07",
      "open": 704.7100219726562,
      "high": 704.7100219726562,
      "low": 631.0900268554688,
      "close": 663.1799926757812,
      "volume": 404000
    },
    {
      "time": "2026-07-08",
      "open": 651.2899780273438,
      "high": 674.989990234375,
      "low": 645.5,
      "close": 665.4600219726562,
      "volume": 212100
    },
    {
      "time": "2026-07-09",
      "open": 687.02001953125,
      "high": 705.8499755859375,
      "low": 678.6400146484375,
      "close": 687.489990234375,
      "volume": 181700
    },
    {
      "time": "2026-07-10",
      "open": 679.2000122070312,
      "high": 681.0399780273438,
      "low": 630.010009765625,
      "close": 630.3200073242188,
      "volume": 308900
    },
    {
      "time": "2026-07-13",
      "open": 615.4000244140625,
      "high": 621.030029296875,
      "low": 588.3900146484375,
      "close": 599.739990234375,
      "volume": 307100
    },
    {
      "time": "2026-07-14",
      "open": 618.27001953125,
      "high": 630,
      "low": 610.3099975585938,
      "close": 620.739990234375,
      "volume": 207600
    },
    {
      "time": "2026-07-15",
      "open": 616.8800048828125,
      "high": 626,
      "low": 587.0900268554688,
      "close": 609.239990234375,
      "volume": 234600
    },
    {
      "time": "2026-07-16",
      "open": 597.9099731445312,
      "high": 597.9099731445312,
      "low": 538.010009765625,
      "close": 547.510009765625,
      "volume": 416700
    },
    {
      "time": "2026-07-17",
      "open": 528.6699829101562,
      "high": 551.260009765625,
      "low": 508.7699890136719,
      "close": 551.260009765625,
      "volume": 729000
    },
    {
      "time": "2026-07-20",
      "open": 566,
      "high": 605.4400024414062,
      "low": 559.530029296875,
      "close": 602.1799926757812,
      "volume": 475700
    },
    {
      "time": "2026-07-21",
      "open": 625.260009765625,
      "high": 635.760009765625,
      "low": 600.3800048828125,
      "close": 605.52001953125,
      "volume": 267900
    },
    {
      "time": "2026-07-22",
      "open": 600.7000122070312,
      "high": 616.02001953125,
      "low": 586.25,
      "close": 610.3499755859375,
      "volume": 301400
    },
    {
      "time": "2026-07-23",
      "open": 604.02001953125,
      "high": 619.6500244140625,
      "low": 590.6199951171875,
      "close": 602.2999877929688,
      "volume": 384900
    },
    {
      "time": "2026-07-24",
      "open": 595.280029296875,
      "high": 608.7542724609375,
      "low": 564.5900268554688,
      "close": 568.9199829101562,
      "volume": 216742
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 237.97300079345703
    },
    {
      "time": "2025-10-06",
      "value": 238.52540069580078
    },
    {
      "time": "2025-10-07",
      "value": 239.15820068359375
    },
    {
      "time": "2025-10-08",
      "value": 240.02860107421876
    },
    {
      "time": "2025-10-09",
      "value": 240.62040100097656
    },
    {
      "time": "2025-10-10",
      "value": 240.84380096435547
    },
    {
      "time": "2025-10-13",
      "value": 242.2328009033203
    },
    {
      "time": "2025-10-14",
      "value": 243.77900085449218
    },
    {
      "time": "2025-10-15",
      "value": 245.36640075683593
    },
    {
      "time": "2025-10-16",
      "value": 246.696201171875
    },
    {
      "time": "2025-10-17",
      "value": 247.67500122070314
    },
    {
      "time": "2025-10-20",
      "value": 248.70000091552734
    },
    {
      "time": "2025-10-21",
      "value": 249.75840087890626
    },
    {
      "time": "2025-10-22",
      "value": 250.32980072021485
    },
    {
      "time": "2025-10-23",
      "value": 251.26180053710937
    },
    {
      "time": "2025-10-24",
      "value": 252.7020004272461
    },
    {
      "time": "2025-10-27",
      "value": 254.12200012207032
    },
    {
      "time": "2025-10-28",
      "value": 255.4647998046875
    },
    {
      "time": "2025-10-29",
      "value": 257.0339999389648
    },
    {
      "time": "2025-10-30",
      "value": 258.6827996826172
    },
    {
      "time": "2025-10-31",
      "value": 260.4411996459961
    },
    {
      "time": "2025-11-03",
      "value": 262.2061996459961
    },
    {
      "time": "2025-11-04",
      "value": 263.73259979248047
    },
    {
      "time": "2025-11-05",
      "value": 265.63079956054685
    },
    {
      "time": "2025-11-06",
      "value": 267.32099975585936
    },
    {
      "time": "2025-11-07",
      "value": 268.7109994506836
    },
    {
      "time": "2025-11-10",
      "value": 270.8657992553711
    },
    {
      "time": "2025-11-11",
      "value": 273.3415994262695
    },
    {
      "time": "2025-11-12",
      "value": 276.0965994262695
    },
    {
      "time": "2025-11-13",
      "value": 278.04199951171876
    },
    {
      "time": "2025-11-14",
      "value": 280.84459991455077
    },
    {
      "time": "2025-11-17",
      "value": 283.6948001098633
    },
    {
      "time": "2025-11-18",
      "value": 286.23379974365236
    },
    {
      "time": "2025-11-19",
      "value": 288.89179962158204
    },
    {
      "time": "2025-11-20",
      "value": 291.3059994506836
    },
    {
      "time": "2025-11-21",
      "value": 293.40639923095705
    },
    {
      "time": "2025-11-24",
      "value": 296.07039947509764
    },
    {
      "time": "2025-11-25",
      "value": 298.77179962158203
    },
    {
      "time": "2025-11-26",
      "value": 301.5957995605469
    },
    {
      "time": "2025-11-28",
      "value": 304.3082000732422
    },
    {
      "time": "2025-12-01",
      "value": 306.37
    },
    {
      "time": "2025-12-02",
      "value": 308.1528002929688
    },
    {
      "time": "2025-12-03",
      "value": 309.8417999267578
    },
    {
      "time": "2025-12-04",
      "value": 311.7584002685547
    },
    {
      "time": "2025-12-05",
      "value": 312.86900024414064
    },
    {
      "time": "2025-12-08",
      "value": 313.92059997558596
    },
    {
      "time": "2025-12-09",
      "value": 315.15659973144534
    },
    {
      "time": "2025-12-10",
      "value": 316.27099975585935
    },
    {
      "time": "2025-12-11",
      "value": 317.29059997558596
    },
    {
      "time": "2025-12-12",
      "value": 318.26200012207033
    },
    {
      "time": "2025-12-15",
      "value": 319.36839965820315
    },
    {
      "time": "2025-12-16",
      "value": 320.4997998046875
    },
    {
      "time": "2025-12-17",
      "value": 321.0603997802734
    },
    {
      "time": "2025-12-18",
      "value": 321.70499938964844
    },
    {
      "time": "2025-12-19",
      "value": 322.81499938964845
    },
    {
      "time": "2025-12-22",
      "value": 324.44999938964844
    },
    {
      "time": "2025-12-23",
      "value": 325.22019958496094
    },
    {
      "time": "2025-12-24",
      "value": 325.77099975585935
    },
    {
      "time": "2025-12-26",
      "value": 326.02380004882815
    },
    {
      "time": "2025-12-29",
      "value": 326.51059997558593
    },
    {
      "time": "2025-12-30",
      "value": 327.1405999755859
    },
    {
      "time": "2025-12-31",
      "value": 327.6016003417969
    },
    {
      "time": "2026-01-02",
      "value": 328.50080017089846
    },
    {
      "time": "2026-01-05",
      "value": 329.93920043945315
    },
    {
      "time": "2026-01-06",
      "value": 331.02520080566404
    },
    {
      "time": "2026-01-07",
      "value": 331.8348010253906
    },
    {
      "time": "2026-01-08",
      "value": 332.2146014404297
    },
    {
      "time": "2026-01-09",
      "value": 332.60280151367186
    },
    {
      "time": "2026-01-12",
      "value": 332.9436016845703
    },
    {
      "time": "2026-01-13",
      "value": 333.2588018798828
    },
    {
      "time": "2026-01-14",
      "value": 333.48980224609375
    },
    {
      "time": "2026-01-15",
      "value": 333.87480224609374
    },
    {
      "time": "2026-01-16",
      "value": 335.4840020751953
    },
    {
      "time": "2026-01-20",
      "value": 336.6722021484375
    },
    {
      "time": "2026-01-21",
      "value": 338.39300231933595
    },
    {
      "time": "2026-01-22",
      "value": 339.7686022949219
    },
    {
      "time": "2026-01-23",
      "value": 340.3270025634766
    },
    {
      "time": "2026-01-26",
      "value": 340.4394024658203
    },
    {
      "time": "2026-01-27",
      "value": 340.39540222167966
    },
    {
      "time": "2026-01-28",
      "value": 340.8708020019531
    },
    {
      "time": "2026-01-29",
      "value": 340.94820190429687
    },
    {
      "time": "2026-01-30",
      "value": 340.9634014892578
    },
    {
      "time": "2026-02-02",
      "value": 341.1916015625
    },
    {
      "time": "2026-02-03",
      "value": 341.6518017578125
    },
    {
      "time": "2026-02-04",
      "value": 341.66860229492187
    },
    {
      "time": "2026-02-05",
      "value": 341.88140258789065
    },
    {
      "time": "2026-02-06",
      "value": 341.4842022705078
    },
    {
      "time": "2026-02-09",
      "value": 341.41840209960935
    },
    {
      "time": "2026-02-10",
      "value": 341.2354022216797
    },
    {
      "time": "2026-02-11",
      "value": 341.7814019775391
    },
    {
      "time": "2026-02-12",
      "value": 342.77980163574216
    },
    {
      "time": "2026-02-13",
      "value": 343.82920166015623
    },
    {
      "time": "2026-02-17",
      "value": 344.9450018310547
    },
    {
      "time": "2026-02-18",
      "value": 346.0996014404297
    },
    {
      "time": "2026-02-19",
      "value": 348.46920104980467
    },
    {
      "time": "2026-02-20",
      "value": 350.83520080566404
    },
    {
      "time": "2026-02-23",
      "value": 353.0120007324219
    },
    {
      "time": "2026-02-24",
      "value": 355.44860107421874
    },
    {
      "time": "2026-02-25",
      "value": 357.68340087890624
    },
    {
      "time": "2026-02-26",
      "value": 360.33580078125
    },
    {
      "time": "2026-02-27",
      "value": 363.0092010498047
    },
    {
      "time": "2026-03-02",
      "value": 365.51440063476565
    },
    {
      "time": "2026-03-03",
      "value": 368.3618005371094
    },
    {
      "time": "2026-03-04",
      "value": 371.35100036621094
    },
    {
      "time": "2026-03-05",
      "value": 373.44420043945314
    },
    {
      "time": "2026-03-06",
      "value": 374.97020080566404
    },
    {
      "time": "2026-03-09",
      "value": 377.63320068359377
    },
    {
      "time": "2026-03-10",
      "value": 380.2422003173828
    },
    {
      "time": "2026-03-11",
      "value": 383.1965997314453
    },
    {
      "time": "2026-03-12",
      "value": 385.96799926757814
    },
    {
      "time": "2026-03-13",
      "value": 388.82539916992187
    },
    {
      "time": "2026-03-16",
      "value": 391.88939880371095
    },
    {
      "time": "2026-03-17",
      "value": 394.8427990722656
    },
    {
      "time": "2026-03-18",
      "value": 397.44819885253906
    },
    {
      "time": "2026-03-19",
      "value": 400.43779846191404
    },
    {
      "time": "2026-03-20",
      "value": 403.17419860839846
    },
    {
      "time": "2026-03-23",
      "value": 406.15759826660155
    },
    {
      "time": "2026-03-24",
      "value": 408.8167980957031
    },
    {
      "time": "2026-03-25",
      "value": 411.3811981201172
    },
    {
      "time": "2026-03-26",
      "value": 413.3163983154297
    },
    {
      "time": "2026-03-27",
      "value": 418.2935980224609
    },
    {
      "time": "2026-03-30",
      "value": 421.97999755859377
    },
    {
      "time": "2026-03-31",
      "value": 425.1997979736328
    },
    {
      "time": "2026-04-01",
      "value": 428.94059814453124
    },
    {
      "time": "2026-04-02",
      "value": 432.4953973388672
    },
    {
      "time": "2026-04-06",
      "value": 436.3343975830078
    },
    {
      "time": "2026-04-07",
      "value": 440.5957977294922
    },
    {
      "time": "2026-04-08",
      "value": 445.29139831542966
    },
    {
      "time": "2026-04-09",
      "value": 450.22559814453126
    },
    {
      "time": "2026-04-10",
      "value": 455.1249987792969
    },
    {
      "time": "2026-04-13",
      "value": 459.9835986328125
    },
    {
      "time": "2026-04-14",
      "value": 465.1195983886719
    },
    {
      "time": "2026-04-15",
      "value": 470.13279846191404
    },
    {
      "time": "2026-04-16",
      "value": 474.53479858398435
    },
    {
      "time": "2026-04-17",
      "value": 479.4095983886719
    },
    {
      "time": "2026-04-20",
      "value": 484.71439880371094
    },
    {
      "time": "2026-04-21",
      "value": 489.98099853515623
    },
    {
      "time": "2026-04-22",
      "value": 495.6145983886719
    },
    {
      "time": "2026-04-23",
      "value": 501.3209979248047
    },
    {
      "time": "2026-04-24",
      "value": 505.9307977294922
    },
    {
      "time": "2026-04-27",
      "value": 510.87479736328123
    },
    {
      "time": "2026-04-28",
      "value": 515.2897973632812
    },
    {
      "time": "2026-04-29",
      "value": 519.7535974121093
    },
    {
      "time": "2026-04-30",
      "value": 524.8707971191407
    },
    {
      "time": "2026-05-01",
      "value": 530.27259765625
    },
    {
      "time": "2026-05-04",
      "value": 535.4633984375
    },
    {
      "time": "2026-05-05",
      "value": 541.0291986083985
    },
    {
      "time": "2026-05-06",
      "value": 546.627998046875
    },
    {
      "time": "2026-05-07",
      "value": 551.5811981201172
    },
    {
      "time": "2026-05-08",
      "value": 556.1357983398437
    },
    {
      "time": "2026-05-11",
      "value": 560.7811987304688
    },
    {
      "time": "2026-05-12",
      "value": 565.49419921875
    },
    {
      "time": "2026-05-13",
      "value": 571.1139990234375
    },
    {
      "time": "2026-05-14",
      "value": 576.6649987792969
    },
    {
      "time": "2026-05-15",
      "value": 582.5061987304688
    },
    {
      "time": "2026-05-18",
      "value": 587.5173986816407
    },
    {
      "time": "2026-05-19",
      "value": 590.9813989257813
    },
    {
      "time": "2026-05-20",
      "value": 594.4171990966797
    },
    {
      "time": "2026-05-21",
      "value": 597.8527996826172
    },
    {
      "time": "2026-05-22",
      "value": 601.7937994384765
    },
    {
      "time": "2026-05-26",
      "value": 606.0407989501953
    },
    {
      "time": "2026-05-27",
      "value": 610.1805993652343
    },
    {
      "time": "2026-05-28",
      "value": 614.2569995117187
    },
    {
      "time": "2026-05-29",
      "value": 618.2011999511719
    },
    {
      "time": "2026-06-01",
      "value": 621.5410003662109
    },
    {
      "time": "2026-06-02",
      "value": 625.3268005371094
    },
    {
      "time": "2026-06-03",
      "value": 629.7912005615234
    },
    {
      "time": "2026-06-04",
      "value": 634.6832006835938
    },
    {
      "time": "2026-06-05",
      "value": 639.8279998779296
    },
    {
      "time": "2026-06-08",
      "value": 644.0105993652344
    },
    {
      "time": "2026-06-09",
      "value": 644.9567993164062
    },
    {
      "time": "2026-06-10",
      "value": 646.4552001953125
    },
    {
      "time": "2026-06-11",
      "value": 648.0353991699219
    },
    {
      "time": "2026-06-12",
      "value": 649.4413989257813
    },
    {
      "time": "2026-06-15",
      "value": 651.7155993652344
    },
    {
      "time": "2026-06-16",
      "value": 654.0771997070312
    },
    {
      "time": "2026-06-17",
      "value": 656.9285998535156
    },
    {
      "time": "2026-06-18",
      "value": 659.9399987792968
    },
    {
      "time": "2026-06-22",
      "value": 663.55419921875
    },
    {
      "time": "2026-06-23",
      "value": 666.2127990722656
    },
    {
      "time": "2026-06-24",
      "value": 668.888798828125
    },
    {
      "time": "2026-06-25",
      "value": 671.8719995117187
    },
    {
      "time": "2026-06-26",
      "value": 675.0526000976563
    },
    {
      "time": "2026-06-29",
      "value": 678.8471997070312
    },
    {
      "time": "2026-06-30",
      "value": 682.8605993652344
    },
    {
      "time": "2026-07-01",
      "value": 685.9275988769531
    },
    {
      "time": "2026-07-02",
      "value": 687.7421997070312
    },
    {
      "time": "2026-07-06",
      "value": 689.2131994628907
    },
    {
      "time": "2026-07-07",
      "value": 689.3409997558593
    },
    {
      "time": "2026-07-08",
      "value": 689.590400390625
    },
    {
      "time": "2026-07-09",
      "value": 690.1232006835937
    },
    {
      "time": "2026-07-10",
      "value": 690.1156005859375
    },
    {
      "time": "2026-07-13",
      "value": 689.5090002441407
    },
    {
      "time": "2026-07-14",
      "value": 688.5242004394531
    },
    {
      "time": "2026-07-15",
      "value": 686.6635998535156
    },
    {
      "time": "2026-07-16",
      "value": 683.6707995605469
    },
    {
      "time": "2026-07-17",
      "value": 680.2959997558594
    },
    {
      "time": "2026-07-20",
      "value": 677.7888000488281
    },
    {
      "time": "2026-07-21",
      "value": 676.0992004394532
    },
    {
      "time": "2026-07-22",
      "value": 674.7009997558594
    },
    {
      "time": "2026-07-23",
      "value": 673.0765991210938
    },
    {
      "time": "2026-07-24",
      "value": 670.8347985839844
    }
  ],
  "analysis": null
}