{
  "ok": true,
  "cached": false,
  "ticker": "BWXT",
  "price": 174.52,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-05-15",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-05-14",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-05-08",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-05-07",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "X-Energy vs. BWX Technologies: Which Bet Is More Compelling Today?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/energy/articles/x-energy-vs-bwx-technologies-152000208.html",
      "published": "2026-07-24"
    },
    {
      "title": "Can NuScale Turn Its Regulatory Lead Into Commercial Success?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/energy/articles/nuscale-turn-regulatory-lead-commercial-134300487.html",
      "published": "2026-07-24"
    },
    {
      "title": "Is SMR Stock Worth Buying After Its 2026 Valuation Reset?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/smr-stock-worth-buying-2026-133800140.html",
      "published": "2026-07-24"
    },
    {
      "title": "BWX Technologies (BWXT) Lagged Despite Strong Nuclear and Defense Growth Prospects",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/markets/stocks/articles/bwx-technologies-bwxt-lagged-despite-161210492.html",
      "published": "2026-07-22"
    },
    {
      "title": "LANL nuke waste cleanup contractor's ex-employees allege safety lapses, retaliation",
      "publisher": "The Santa Fe New Mexican",
      "link": "https://finance.yahoo.com/m/405584d9-8b53-3fd6-a0b8-e4d152979bb5/lanl-nuke-waste-cleanup.html",
      "published": "2026-07-21"
    },
    {
      "title": "SpaceX vs. BWX Technologies: Which Industrials Stock Is a Better Buy in 2026?",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/d6986804-8d0d-3774-8960-3ffe5a37b80d/spacex-vs.-bwx-technologies%3A.html",
      "published": "2026-07-19"
    },
    {
      "title": "Defense Contractors Stocks Q1 Teardown: BWX (NYSE:BWXT) Vs The Rest",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/defense-contractors-stocks-q1-teardown-184146447.html",
      "published": "2026-07-17"
    },
    {
      "title": "Can BWXT's Manufacturing Investments Support Future Growth?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/bwxts-manufacturing-investments-support-future-141700553.html",
      "published": "2026-07-17"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 145,
      "high": 148.75,
      "low": 143.4499969482422,
      "close": 147.9600067138672,
      "volume": 1026200
    },
    {
      "time": "2025-07-28",
      "open": 149.5,
      "high": 149.9499969482422,
      "low": 147.2100067138672,
      "close": 149.8300018310547,
      "volume": 1077200
    },
    {
      "time": "2025-07-29",
      "open": 150.61000061035156,
      "high": 151.41000366210938,
      "low": 149.36000061035156,
      "close": 150.27999877929688,
      "volume": 1016400
    },
    {
      "time": "2025-07-30",
      "open": 150.82000732421875,
      "high": 152.77999877929688,
      "low": 149,
      "close": 152.3800048828125,
      "volume": 1206200
    },
    {
      "time": "2025-07-31",
      "open": 152.3800048828125,
      "high": 153.52999877929688,
      "low": 150.52999877929688,
      "close": 151.92999267578125,
      "volume": 902800
    },
    {
      "time": "2025-08-01",
      "open": 145.5500030517578,
      "high": 150.57000732421875,
      "low": 143.07000732421875,
      "close": 149.5,
      "volume": 1375800
    },
    {
      "time": "2025-08-04",
      "open": 151.27000427246094,
      "high": 154.77999877929688,
      "low": 149.57000732421875,
      "close": 154.50999450683594,
      "volume": 1642100
    },
    {
      "time": "2025-08-05",
      "open": 176.0500030517578,
      "high": 189.25,
      "low": 173.5,
      "close": 182,
      "volume": 4758200
    },
    {
      "time": "2025-08-06",
      "open": 180.44000244140625,
      "high": 181.27000427246094,
      "low": 177.19000244140625,
      "close": 179.74000549316406,
      "volume": 1829700
    },
    {
      "time": "2025-08-07",
      "open": 179.86000061035156,
      "high": 181.16000366210938,
      "low": 177,
      "close": 179.52999877929688,
      "volume": 1000400
    },
    {
      "time": "2025-08-08",
      "open": 180.55999755859375,
      "high": 181.24000549316406,
      "low": 177.58999633789062,
      "close": 179.19000244140625,
      "volume": 1044300
    },
    {
      "time": "2025-08-11",
      "open": 178.02999877929688,
      "high": 180.75999450683594,
      "low": 176.5,
      "close": 177.88999938964844,
      "volume": 806100
    },
    {
      "time": "2025-08-12",
      "open": 177.88999938964844,
      "high": 179.77000427246094,
      "low": 175.50999450683594,
      "close": 179.50999450683594,
      "volume": 1111500
    },
    {
      "time": "2025-08-13",
      "open": 184.69000244140625,
      "high": 184.99000549316406,
      "low": 174.27999877929688,
      "close": 176.75999450683594,
      "volume": 1451200
    },
    {
      "time": "2025-08-14",
      "open": 177.47999572753906,
      "high": 178.22000122070312,
      "low": 173.13999938964844,
      "close": 174.6999969482422,
      "volume": 837700
    },
    {
      "time": "2025-08-15",
      "open": 174.5,
      "high": 174.66000366210938,
      "low": 170.7100067138672,
      "close": 173.5,
      "volume": 902000
    },
    {
      "time": "2025-08-18",
      "open": 173.55999755859375,
      "high": 174.5500030517578,
      "low": 170.1999969482422,
      "close": 170.94000244140625,
      "volume": 2027100
    },
    {
      "time": "2025-08-19",
      "open": 169.50999450683594,
      "high": 169.50999450683594,
      "low": 163.6300048828125,
      "close": 165.75999450683594,
      "volume": 1760200
    },
    {
      "time": "2025-08-20",
      "open": 165.11000061035156,
      "high": 165.35000610351562,
      "low": 161.6699981689453,
      "close": 163.55999755859375,
      "volume": 1408800
    },
    {
      "time": "2025-08-21",
      "open": 164,
      "high": 166.3699951171875,
      "low": 163.6199951171875,
      "close": 165.33999633789062,
      "volume": 917100
    },
    {
      "time": "2025-08-22",
      "open": 165.9499969482422,
      "high": 167.77000427246094,
      "low": 163.05999755859375,
      "close": 163.08999633789062,
      "volume": 1278300
    },
    {
      "time": "2025-08-25",
      "open": 163.86000061035156,
      "high": 164.97999572753906,
      "low": 162.67999267578125,
      "close": 162.83999633789062,
      "volume": 1074200
    },
    {
      "time": "2025-08-26",
      "open": 164.2100067138672,
      "high": 167.58999633789062,
      "low": 163.08999633789062,
      "close": 166.52000427246094,
      "volume": 1276400
    },
    {
      "time": "2025-08-27",
      "open": 166.49000549316406,
      "high": 166.8300018310547,
      "low": 164.47999572753906,
      "close": 165.60000610351562,
      "volume": 994300
    },
    {
      "time": "2025-08-28",
      "open": 165.8699951171875,
      "high": 166.69000244140625,
      "low": 164.72000122070312,
      "close": 165.8300018310547,
      "volume": 811000
    },
    {
      "time": "2025-08-29",
      "open": 165.61000061035156,
      "high": 166.3800048828125,
      "low": 161.1999969482422,
      "close": 162.0399932861328,
      "volume": 847300
    },
    {
      "time": "2025-09-02",
      "open": 160.0399932861328,
      "high": 160.77999877929688,
      "low": 157.4199981689453,
      "close": 160.02999877929688,
      "volume": 712400
    },
    {
      "time": "2025-09-03",
      "open": 161.74000549316406,
      "high": 161.89999389648438,
      "low": 159,
      "close": 160.9499969482422,
      "volume": 1015100
    },
    {
      "time": "2025-09-04",
      "open": 161.39999389648438,
      "high": 164.1699981689453,
      "low": 161.02000427246094,
      "close": 163.7899932861328,
      "volume": 1112400
    },
    {
      "time": "2025-09-05",
      "open": 165.5,
      "high": 166.75,
      "low": 158.55999755859375,
      "close": 163.63999938964844,
      "volume": 1467800
    },
    {
      "time": "2025-09-08",
      "open": 163.63999938964844,
      "high": 165.72000122070312,
      "low": 162.97999572753906,
      "close": 163.75,
      "volume": 856900
    },
    {
      "time": "2025-09-09",
      "open": 163,
      "high": 163.99000549316406,
      "low": 159.8699951171875,
      "close": 162.22999572753906,
      "volume": 773400
    },
    {
      "time": "2025-09-10",
      "open": 164.75,
      "high": 166.22000122070312,
      "low": 163.7899932861328,
      "close": 166.1300048828125,
      "volume": 784400
    },
    {
      "time": "2025-09-11",
      "open": 166.8800048828125,
      "high": 171.85000610351562,
      "low": 166.25,
      "close": 170.10000610351562,
      "volume": 1095400
    },
    {
      "time": "2025-09-12",
      "open": 170,
      "high": 171.5,
      "low": 168.32000732421875,
      "close": 168.3300018310547,
      "volume": 688800
    },
    {
      "time": "2025-09-15",
      "open": 170.02999877929688,
      "high": 174.94000244140625,
      "low": 168.55999755859375,
      "close": 174.3000030517578,
      "volume": 1181000
    },
    {
      "time": "2025-09-16",
      "open": 175,
      "high": 179.07000732421875,
      "low": 172.7100067138672,
      "close": 176.64999389648438,
      "volume": 1867000
    },
    {
      "time": "2025-09-17",
      "open": 176,
      "high": 177.24000549316406,
      "low": 167.91000366210938,
      "close": 168.3800048828125,
      "volume": 1797800
    },
    {
      "time": "2025-09-18",
      "open": 169,
      "high": 174.66000366210938,
      "low": 168,
      "close": 174.02999877929688,
      "volume": 1184900
    },
    {
      "time": "2025-09-19",
      "open": 174.13999938964844,
      "high": 176.05999755859375,
      "low": 172.07000732421875,
      "close": 174.5,
      "volume": 2477400
    },
    {
      "time": "2025-09-22",
      "open": 174.50999450683594,
      "high": 178.72999572753906,
      "low": 172.25,
      "close": 178.19000244140625,
      "volume": 1046500
    },
    {
      "time": "2025-09-23",
      "open": 177.50999450683594,
      "high": 182,
      "low": 177.0399932861328,
      "close": 178.02000427246094,
      "volume": 1087900
    },
    {
      "time": "2025-09-24",
      "open": 178.64999389648438,
      "high": 179.75999450683594,
      "low": 174.9199981689453,
      "close": 175.02000427246094,
      "volume": 612900
    },
    {
      "time": "2025-09-25",
      "open": 172.22999572753906,
      "high": 177.64999389648438,
      "low": 170.8800048828125,
      "close": 176.2100067138672,
      "volume": 854000
    },
    {
      "time": "2025-09-26",
      "open": 177.66000366210938,
      "high": 180.97999572753906,
      "low": 177.5,
      "close": 180.6199951171875,
      "volume": 879800
    },
    {
      "time": "2025-09-29",
      "open": 183.4499969482422,
      "high": 184.99000549316406,
      "low": 181.0399932861328,
      "close": 181.9600067138672,
      "volume": 1081100
    },
    {
      "time": "2025-09-30",
      "open": 182,
      "high": 185.38999938964844,
      "low": 181.77999877929688,
      "close": 184.3699951171875,
      "volume": 948700
    },
    {
      "time": "2025-10-01",
      "open": 184,
      "high": 188.39999389648438,
      "low": 182.10000610351562,
      "close": 187.17999267578125,
      "volume": 1311800
    },
    {
      "time": "2025-10-02",
      "open": 188.24000549316406,
      "high": 190.00999450683594,
      "low": 183.22000122070312,
      "close": 185.6999969482422,
      "volume": 985400
    },
    {
      "time": "2025-10-03",
      "open": 186.42999267578125,
      "high": 188.80999755859375,
      "low": 183.7100067138672,
      "close": 186.63999938964844,
      "volume": 1127600
    },
    {
      "time": "2025-10-06",
      "open": 188.3699951171875,
      "high": 193.25,
      "low": 188,
      "close": 191.3800048828125,
      "volume": 1299500
    },
    {
      "time": "2025-10-07",
      "open": 192.02999877929688,
      "high": 195.60000610351562,
      "low": 189.57000732421875,
      "close": 191.38999938964844,
      "volume": 1356700
    },
    {
      "time": "2025-10-08",
      "open": 193,
      "high": 197.52000427246094,
      "low": 191.99000549316406,
      "close": 197.00999450683594,
      "volume": 817900
    },
    {
      "time": "2025-10-09",
      "open": 197.57000732421875,
      "high": 199.72000122070312,
      "low": 194.1699981689453,
      "close": 195.60000610351562,
      "volume": 1000700
    },
    {
      "time": "2025-10-10",
      "open": 195.60000610351562,
      "high": 198.24000549316406,
      "low": 189.88999938964844,
      "close": 190.0800018310547,
      "volume": 1063200
    },
    {
      "time": "2025-10-13",
      "open": 194.19000244140625,
      "high": 199.77999877929688,
      "low": 193.0500030517578,
      "close": 197.3699951171875,
      "volume": 903000
    },
    {
      "time": "2025-10-14",
      "open": 195.0399932861328,
      "high": 204.9600067138672,
      "low": 193.25,
      "close": 202.4600067138672,
      "volume": 1514400
    },
    {
      "time": "2025-10-15",
      "open": 213.39999389648438,
      "high": 214,
      "low": 201.1699981689453,
      "close": 203.82000732421875,
      "volume": 2535500
    },
    {
      "time": "2025-10-16",
      "open": 207.00999450683594,
      "high": 214.72000122070312,
      "low": 205,
      "close": 209.00999450683594,
      "volume": 2113800
    },
    {
      "time": "2025-10-17",
      "open": 206,
      "high": 209.58999633789062,
      "low": 196.97999572753906,
      "close": 203.1199951171875,
      "volume": 1877200
    },
    {
      "time": "2025-10-20",
      "open": 206,
      "high": 208.77999877929688,
      "low": 202.85000610351562,
      "close": 207.72000122070312,
      "volume": 1004100
    },
    {
      "time": "2025-10-21",
      "open": 206,
      "high": 207.72000122070312,
      "low": 200.00999450683594,
      "close": 205.24000549316406,
      "volume": 1421700
    },
    {
      "time": "2025-10-22",
      "open": 205,
      "high": 206.42999267578125,
      "low": 190.5,
      "close": 191.1699981689453,
      "volume": 2111300
    },
    {
      "time": "2025-10-23",
      "open": 191,
      "high": 200.42999267578125,
      "low": 191,
      "close": 199.9199981689453,
      "volume": 1046400
    },
    {
      "time": "2025-10-24",
      "open": 202,
      "high": 203.5800018310547,
      "low": 200.77999877929688,
      "close": 203.27999877929688,
      "volume": 804100
    },
    {
      "time": "2025-10-27",
      "open": 205.0800018310547,
      "high": 207.13999938964844,
      "low": 202.3699951171875,
      "close": 204.02999877929688,
      "volume": 698400
    },
    {
      "time": "2025-10-28",
      "open": 213.3000030517578,
      "high": 214,
      "low": 206.50999450683594,
      "close": 207.6199951171875,
      "volume": 1246500
    },
    {
      "time": "2025-10-29",
      "open": 207.60000610351562,
      "high": 215.6199951171875,
      "low": 205.50999450683594,
      "close": 213.69000244140625,
      "volume": 1241800
    },
    {
      "time": "2025-10-30",
      "open": 213.5800018310547,
      "high": 218.5,
      "low": 211.82000732421875,
      "close": 213.8000030517578,
      "volume": 1075600
    },
    {
      "time": "2025-10-31",
      "open": 215,
      "high": 216.74000549316406,
      "low": 211.47000122070312,
      "close": 213.61000061035156,
      "volume": 1087100
    },
    {
      "time": "2025-11-03",
      "open": 214.02000427246094,
      "high": 216.92999267578125,
      "low": 211.3800048828125,
      "close": 215.86000061035156,
      "volume": 1496400
    },
    {
      "time": "2025-11-04",
      "open": 204.2899932861328,
      "high": 207,
      "low": 195.36000061035156,
      "close": 200.38999938964844,
      "volume": 2342900
    },
    {
      "time": "2025-11-05",
      "open": 195.6999969482422,
      "high": 202,
      "low": 194.9600067138672,
      "close": 198.1199951171875,
      "volume": 2236700
    },
    {
      "time": "2025-11-06",
      "open": 197.97000122070312,
      "high": 198,
      "low": 190.39999389648438,
      "close": 193.92999267578125,
      "volume": 2992700
    },
    {
      "time": "2025-11-07",
      "open": 189.35000610351562,
      "high": 193.6199951171875,
      "low": 185,
      "close": 193.5500030517578,
      "volume": 1462800
    },
    {
      "time": "2025-11-10",
      "open": 197.5,
      "high": 199.1699981689453,
      "low": 193.3000030517578,
      "close": 198.7899932861328,
      "volume": 1178400
    },
    {
      "time": "2025-11-11",
      "open": 197.74000549316406,
      "high": 198.5,
      "low": 191.50999450683594,
      "close": 195.64999389648438,
      "volume": 847000
    },
    {
      "time": "2025-11-12",
      "open": 196.3699951171875,
      "high": 200,
      "low": 194.41000366210938,
      "close": 196.77000427246094,
      "volume": 1232900
    },
    {
      "time": "2025-11-13",
      "open": 195.4600067138672,
      "high": 195.5,
      "low": 176.57000732421875,
      "close": 177.8800048828125,
      "volume": 2190200
    },
    {
      "time": "2025-11-14",
      "open": 175,
      "high": 182.8800048828125,
      "low": 172.41000366210938,
      "close": 178.30999755859375,
      "volume": 1868000
    },
    {
      "time": "2025-11-17",
      "open": 179.44000244140625,
      "high": 181.00999450683594,
      "low": 173.27000427246094,
      "close": 176.17999267578125,
      "volume": 1382900
    },
    {
      "time": "2025-11-18",
      "open": 175,
      "high": 177.77999877929688,
      "low": 171.74000549316406,
      "close": 175.91000366210938,
      "volume": 1223300
    },
    {
      "time": "2025-11-19",
      "open": 176.17999267578125,
      "high": 181.22000122070312,
      "low": 174.64999389648438,
      "close": 179.80999755859375,
      "volume": 1000600
    },
    {
      "time": "2025-11-20",
      "open": 185,
      "high": 187.0399932861328,
      "low": 175.02999877929688,
      "close": 175.27999877929688,
      "volume": 1131500
    },
    {
      "time": "2025-11-21",
      "open": 172.00999450683594,
      "high": 174.72999572753906,
      "low": 164.00999450683594,
      "close": 169.80999755859375,
      "volume": 1737400
    },
    {
      "time": "2025-11-24",
      "open": 171.4499969482422,
      "high": 175.1199951171875,
      "low": 169.82000732421875,
      "close": 174.6199951171875,
      "volume": 971000
    },
    {
      "time": "2025-11-25",
      "open": 174,
      "high": 176.25999450683594,
      "low": 170.80999755859375,
      "close": 175.25999450683594,
      "volume": 972700
    },
    {
      "time": "2025-11-26",
      "open": 177.97999572753906,
      "high": 179.7899932861328,
      "low": 175.58999633789062,
      "close": 178.17999267578125,
      "volume": 597300
    },
    {
      "time": "2025-11-28",
      "open": 179.89999389648438,
      "high": 180,
      "low": 177.55999755859375,
      "close": 178.8800048828125,
      "volume": 373100
    },
    {
      "time": "2025-12-01",
      "open": 176.52000427246094,
      "high": 176.97000122070312,
      "low": 174.27999877929688,
      "close": 174.92999267578125,
      "volume": 675500
    },
    {
      "time": "2025-12-02",
      "open": 178.25999450683594,
      "high": 179.1999969482422,
      "low": 175.6199951171875,
      "close": 176.1999969482422,
      "volume": 781300
    },
    {
      "time": "2025-12-03",
      "open": 175.66000366210938,
      "high": 175.66000366210938,
      "low": 171.69000244140625,
      "close": 174.7100067138672,
      "volume": 824900
    },
    {
      "time": "2025-12-04",
      "open": 175,
      "high": 182.5,
      "low": 174.07000732421875,
      "close": 178.3300018310547,
      "volume": 1537500
    },
    {
      "time": "2025-12-05",
      "open": 181,
      "high": 181.47999572753906,
      "low": 174.8699951171875,
      "close": 177.8699951171875,
      "volume": 813100
    },
    {
      "time": "2025-12-08",
      "open": 178.97000122070312,
      "high": 180.3800048828125,
      "low": 176.1999969482422,
      "close": 178.75,
      "volume": 551600
    },
    {
      "time": "2025-12-09",
      "open": 177.97000122070312,
      "high": 180,
      "low": 177.11000061035156,
      "close": 177.16000366210938,
      "volume": 699300
    },
    {
      "time": "2025-12-10",
      "open": 176.64999389648438,
      "high": 182,
      "low": 174,
      "close": 179.64999389648438,
      "volume": 1657800
    },
    {
      "time": "2025-12-11",
      "open": 178.94000244140625,
      "high": 183.94000244140625,
      "low": 172.25,
      "close": 183.3800048828125,
      "volume": 1811400
    },
    {
      "time": "2025-12-12",
      "open": 183.5800018310547,
      "high": 183.75,
      "low": 174.1199951171875,
      "close": 175.02999877929688,
      "volume": 1842800
    },
    {
      "time": "2025-12-15",
      "open": 176.57000732421875,
      "high": 176.91000366210938,
      "low": 170.0500030517578,
      "close": 174.3699951171875,
      "volume": 1210300
    },
    {
      "time": "2025-12-16",
      "open": 173.05999755859375,
      "high": 174.88999938964844,
      "low": 171.27999877929688,
      "close": 173.1999969482422,
      "volume": 803600
    },
    {
      "time": "2025-12-17",
      "open": 173.1999969482422,
      "high": 174,
      "low": 167.02999877929688,
      "close": 168.1199951171875,
      "volume": 940300
    },
    {
      "time": "2025-12-18",
      "open": 172.77999877929688,
      "high": 173.7100067138672,
      "low": 169.86000061035156,
      "close": 170.75,
      "volume": 949100
    },
    {
      "time": "2025-12-19",
      "open": 170.88999938964844,
      "high": 176.8800048828125,
      "low": 170.74000549316406,
      "close": 176.42999267578125,
      "volume": 1664800
    },
    {
      "time": "2025-12-22",
      "open": 179.85000610351562,
      "high": 180,
      "low": 177.6999969482422,
      "close": 178.41000366210938,
      "volume": 653400
    },
    {
      "time": "2025-12-23",
      "open": 177.91000366210938,
      "high": 181.00999450683594,
      "low": 177.0399932861328,
      "close": 177.6199951171875,
      "volume": 759100
    },
    {
      "time": "2025-12-24",
      "open": 178.1999969482422,
      "high": 178.1999969482422,
      "low": 176.4199981689453,
      "close": 177.17999267578125,
      "volume": 257400
    },
    {
      "time": "2025-12-26",
      "open": 177.30999755859375,
      "high": 177.60000610351562,
      "low": 174.8000030517578,
      "close": 175.8800048828125,
      "volume": 425600
    },
    {
      "time": "2025-12-29",
      "open": 174.75,
      "high": 177.61000061035156,
      "low": 174.3800048828125,
      "close": 175.49000549316406,
      "volume": 559100
    },
    {
      "time": "2025-12-30",
      "open": 176.50999450683594,
      "high": 176.52999877929688,
      "low": 173.97000122070312,
      "close": 174.36000061035156,
      "volume": 603100
    },
    {
      "time": "2025-12-31",
      "open": 175.02000427246094,
      "high": 175.07000732421875,
      "low": 172.61000061035156,
      "close": 172.83999633789062,
      "volume": 630000
    },
    {
      "time": "2026-01-02",
      "open": 174.52999877929688,
      "high": 182.02999877929688,
      "low": 173.75,
      "close": 181.85000610351562,
      "volume": 760300
    },
    {
      "time": "2026-01-05",
      "open": 186,
      "high": 189.88999938964844,
      "low": 186,
      "close": 189.02000427246094,
      "volume": 1273700
    },
    {
      "time": "2026-01-06",
      "open": 189.02000427246094,
      "high": 195.5,
      "low": 188,
      "close": 195.3000030517578,
      "volume": 1039300
    },
    {
      "time": "2026-01-07",
      "open": 195.05999755859375,
      "high": 197.72000122070312,
      "low": 192.0800018310547,
      "close": 192.24000549316406,
      "volume": 802700
    },
    {
      "time": "2026-01-08",
      "open": 197.74000549316406,
      "high": 200.1300048828125,
      "low": 189.67999267578125,
      "close": 193.1999969482422,
      "volume": 1405900
    },
    {
      "time": "2026-01-09",
      "open": 196.3699951171875,
      "high": 203,
      "low": 195.9600067138672,
      "close": 201.4600067138672,
      "volume": 1015600
    },
    {
      "time": "2026-01-12",
      "open": 201.5,
      "high": 207.41000366210938,
      "low": 201.5,
      "close": 206.6199951171875,
      "volume": 1172000
    },
    {
      "time": "2026-01-13",
      "open": 207.83999633789062,
      "high": 211.60000610351562,
      "low": 206.6199951171875,
      "close": 210.5399932861328,
      "volume": 1019100
    },
    {
      "time": "2026-01-14",
      "open": 208.5800018310547,
      "high": 209,
      "low": 200.3300018310547,
      "close": 204.0800018310547,
      "volume": 1276900
    },
    {
      "time": "2026-01-15",
      "open": 208,
      "high": 218.88999938964844,
      "low": 207.5,
      "close": 213.25,
      "volume": 1843300
    },
    {
      "time": "2026-01-16",
      "open": 214.67999267578125,
      "high": 220.57000732421875,
      "low": 213.3000030517578,
      "close": 217.88999938964844,
      "volume": 1825600
    },
    {
      "time": "2026-01-20",
      "open": 212.10000610351562,
      "high": 216,
      "low": 204.30999755859375,
      "close": 206.07000732421875,
      "volume": 1496900
    },
    {
      "time": "2026-01-21",
      "open": 208.39999389648438,
      "high": 210.25999450683594,
      "low": 202.94000244140625,
      "close": 209.52000427246094,
      "volume": 1141500
    },
    {
      "time": "2026-01-22",
      "open": 211.27000427246094,
      "high": 211.77999877929688,
      "low": 204.85000610351562,
      "close": 206.3300018310547,
      "volume": 1147500
    },
    {
      "time": "2026-01-23",
      "open": 206.9600067138672,
      "high": 207.9600067138672,
      "low": 202.5,
      "close": 207.75,
      "volume": 603100
    },
    {
      "time": "2026-01-26",
      "open": 206.72000122070312,
      "high": 211.27000427246094,
      "low": 204.5,
      "close": 206.0399932861328,
      "volume": 982200
    },
    {
      "time": "2026-01-27",
      "open": 205.9499969482422,
      "high": 214.1300048828125,
      "low": 203.17999267578125,
      "close": 212.39999389648438,
      "volume": 1028400
    },
    {
      "time": "2026-01-28",
      "open": 213.05999755859375,
      "high": 216.52999877929688,
      "low": 206.80999755859375,
      "close": 216.3000030517578,
      "volume": 1324600
    },
    {
      "time": "2026-01-29",
      "open": 217.38999938964844,
      "high": 219.85000610351562,
      "low": 205.1300048828125,
      "close": 210.17999267578125,
      "volume": 1133800
    },
    {
      "time": "2026-01-30",
      "open": 206.5,
      "high": 212,
      "low": 202.57000732421875,
      "close": 205.42999267578125,
      "volume": 767000
    },
    {
      "time": "2026-02-02",
      "open": 202.9199981689453,
      "high": 206.75,
      "low": 201.10000610351562,
      "close": 206.0399932861328,
      "volume": 735700
    },
    {
      "time": "2026-02-03",
      "open": 210,
      "high": 212.99000549316406,
      "low": 204.49000549316406,
      "close": 210.8800048828125,
      "volume": 841200
    },
    {
      "time": "2026-02-04",
      "open": 211,
      "high": 211,
      "low": 183.50999450683594,
      "close": 190.10000610351562,
      "volume": 1923600
    },
    {
      "time": "2026-02-05",
      "open": 186.11000061035156,
      "high": 192.27999877929688,
      "low": 184.25,
      "close": 187.4199981689453,
      "volume": 1111500
    },
    {
      "time": "2026-02-06",
      "open": 193.49000549316406,
      "high": 198.7899932861328,
      "low": 192,
      "close": 197.19000244140625,
      "volume": 1267600
    },
    {
      "time": "2026-02-09",
      "open": 197.5800018310547,
      "high": 206.4600067138672,
      "low": 196.52000427246094,
      "close": 203,
      "volume": 961100
    },
    {
      "time": "2026-02-10",
      "open": 203.5,
      "high": 203.5,
      "low": 198.22000122070312,
      "close": 199.8300018310547,
      "volume": 846000
    },
    {
      "time": "2026-02-11",
      "open": 203,
      "high": 204.6199951171875,
      "low": 194.1300048828125,
      "close": 198.5,
      "volume": 598700
    },
    {
      "time": "2026-02-12",
      "open": 203.00999450683594,
      "high": 205.91000366210938,
      "low": 196.60000610351562,
      "close": 196.89999389648438,
      "volume": 656600
    },
    {
      "time": "2026-02-13",
      "open": 198.07000732421875,
      "high": 202.7899932861328,
      "low": 193.27999877929688,
      "close": 200.39999389648438,
      "volume": 833200
    },
    {
      "time": "2026-02-17",
      "open": 197.47000122070312,
      "high": 203.0800018310547,
      "low": 195.94000244140625,
      "close": 201.08999633789062,
      "volume": 532400
    },
    {
      "time": "2026-02-18",
      "open": 203.25999450683594,
      "high": 206,
      "low": 200,
      "close": 202.25,
      "volume": 511100
    },
    {
      "time": "2026-02-19",
      "open": 201.6699981689453,
      "high": 209.22000122070312,
      "low": 201.1699981689453,
      "close": 209.07000732421875,
      "volume": 552300
    },
    {
      "time": "2026-02-20",
      "open": 207.74000549316406,
      "high": 212.6999969482422,
      "low": 202.8000030517578,
      "close": 206.44000244140625,
      "volume": 824000
    },
    {
      "time": "2026-02-23",
      "open": 204,
      "high": 206,
      "low": 197.6199951171875,
      "close": 198.3800048828125,
      "volume": 989000
    },
    {
      "time": "2026-02-24",
      "open": 211.47999572753906,
      "high": 215.80999755859375,
      "low": 200.5500030517578,
      "close": 204.22999572753906,
      "volume": 1404200
    },
    {
      "time": "2026-02-25",
      "open": 206.8800048828125,
      "high": 211.02999877929688,
      "low": 203.99000549316406,
      "close": 208.27000427246094,
      "volume": 1100900
    },
    {
      "time": "2026-02-26",
      "open": 209.49000549316406,
      "high": 210.92999267578125,
      "low": 201.08999633789062,
      "close": 207.24000549316406,
      "volume": 1097800
    },
    {
      "time": "2026-02-27",
      "open": 203.6300048828125,
      "high": 207.5800018310547,
      "low": 202.61000061035156,
      "close": 205.97999572753906,
      "volume": 800500
    },
    {
      "time": "2026-03-02",
      "open": 204.72999572753906,
      "high": 218.64999389648438,
      "low": 204.69000244140625,
      "close": 216.47000122070312,
      "volume": 1253100
    },
    {
      "time": "2026-03-03",
      "open": 210.94000244140625,
      "high": 212.72999572753906,
      "low": 199.7899932861328,
      "close": 205.8300018310547,
      "volume": 1094000
    },
    {
      "time": "2026-03-04",
      "open": 205.75,
      "high": 208.92999267578125,
      "low": 201.00999450683594,
      "close": 205.57000732421875,
      "volume": 677800
    },
    {
      "time": "2026-03-05",
      "open": 202.5,
      "high": 204.2100067138672,
      "low": 190.02999877929688,
      "close": 195.5,
      "volume": 1273800
    },
    {
      "time": "2026-03-06",
      "open": 190,
      "high": 198.75,
      "low": 189.33999633789062,
      "close": 195.22999572753906,
      "volume": 728800
    },
    {
      "time": "2026-03-09",
      "open": 194,
      "high": 201.50999450683594,
      "low": 193.22999572753906,
      "close": 200.38999938964844,
      "volume": 1027900
    },
    {
      "time": "2026-03-10",
      "open": 199.97000122070312,
      "high": 202.42999267578125,
      "low": 195.6699981689453,
      "close": 195.91000366210938,
      "volume": 816600
    },
    {
      "time": "2026-03-11",
      "open": 194.89999389648438,
      "high": 199.13999938964844,
      "low": 193.25,
      "close": 195.97999572753906,
      "volume": 811400
    },
    {
      "time": "2026-03-12",
      "open": 196.02999877929688,
      "high": 199.5,
      "low": 191,
      "close": 197.82000732421875,
      "volume": 1198500
    },
    {
      "time": "2026-03-13",
      "open": 200,
      "high": 200.6199951171875,
      "low": 188.83999633789062,
      "close": 194.1300048828125,
      "volume": 1375700
    },
    {
      "time": "2026-03-16",
      "open": 197.30999755859375,
      "high": 205.9600067138672,
      "low": 197.3000030517578,
      "close": 204.6699981689453,
      "volume": 1429300
    },
    {
      "time": "2026-03-17",
      "open": 203.57000732421875,
      "high": 208.1300048828125,
      "low": 202.92999267578125,
      "close": 207.47999572753906,
      "volume": 915400
    },
    {
      "time": "2026-03-18",
      "open": 207.47999572753906,
      "high": 212.52000427246094,
      "low": 206.49000549316406,
      "close": 208.97999572753906,
      "volume": 1142100
    },
    {
      "time": "2026-03-19",
      "open": 202.0399932861328,
      "high": 212.8699951171875,
      "low": 200.5500030517578,
      "close": 210.1199951171875,
      "volume": 1061000
    },
    {
      "time": "2026-03-20",
      "open": 209.66000366210938,
      "high": 211.50999450683594,
      "low": 197.22000122070312,
      "close": 199.75,
      "volume": 1632900
    },
    {
      "time": "2026-03-23",
      "open": 199.82000732421875,
      "high": 210.22000122070312,
      "low": 199.82000732421875,
      "close": 204.85000610351562,
      "volume": 789000
    },
    {
      "time": "2026-03-24",
      "open": 203,
      "high": 208.30999755859375,
      "low": 202.25,
      "close": 204.75999450683594,
      "volume": 802600
    },
    {
      "time": "2026-03-25",
      "open": 211.35000610351562,
      "high": 222.2899932861328,
      "low": 209.75999450683594,
      "close": 222.1300048828125,
      "volume": 1348400
    },
    {
      "time": "2026-03-26",
      "open": 217.72000122070312,
      "high": 219.8000030517578,
      "low": 204.5,
      "close": 205.08999633789062,
      "volume": 1471200
    },
    {
      "time": "2026-03-27",
      "open": 202.8000030517578,
      "high": 207.97000122070312,
      "low": 202,
      "close": 202.58999633789062,
      "volume": 923200
    },
    {
      "time": "2026-03-30",
      "open": 204.19000244140625,
      "high": 204.3699951171875,
      "low": 189,
      "close": 191.58999633789062,
      "volume": 1038200
    },
    {
      "time": "2026-03-31",
      "open": 195.08999633789062,
      "high": 205.74000549316406,
      "low": 194.3000030517578,
      "close": 204.49000549316406,
      "volume": 1010900
    },
    {
      "time": "2026-04-01",
      "open": 206.58999633789062,
      "high": 216.07000732421875,
      "low": 206.58999633789062,
      "close": 212.80999755859375,
      "volume": 1124800
    },
    {
      "time": "2026-04-02",
      "open": 207,
      "high": 218.85000610351562,
      "low": 205.07000732421875,
      "close": 214.97999572753906,
      "volume": 679700
    },
    {
      "time": "2026-04-06",
      "open": 217.1199951171875,
      "high": 218.77000427246094,
      "low": 214.38999938964844,
      "close": 215.97999572753906,
      "volume": 693600
    },
    {
      "time": "2026-04-07",
      "open": 215.82000732421875,
      "high": 218.08999633789062,
      "low": 211.6999969482422,
      "close": 214.44000244140625,
      "volume": 829800
    },
    {
      "time": "2026-04-08",
      "open": 224.08999633789062,
      "high": 233.1699981689453,
      "low": 224,
      "close": 231.77999877929688,
      "volume": 1576700
    },
    {
      "time": "2026-04-09",
      "open": 231.39999389648438,
      "high": 237.89999389648438,
      "low": 230.24000549316406,
      "close": 230.2899932861328,
      "volume": 1112300
    },
    {
      "time": "2026-04-10",
      "open": 230.3800048828125,
      "high": 233.67999267578125,
      "low": 228.47000122070312,
      "close": 229.57000732421875,
      "volume": 759500
    },
    {
      "time": "2026-04-13",
      "open": 229.00999450683594,
      "high": 234.27000427246094,
      "low": 228,
      "close": 232.8300018310547,
      "volume": 673800
    },
    {
      "time": "2026-04-14",
      "open": 236.32000732421875,
      "high": 239.63999938964844,
      "low": 233.52000427246094,
      "close": 238.27000427246094,
      "volume": 710400
    },
    {
      "time": "2026-04-15",
      "open": 238.2100067138672,
      "high": 240.41000366210938,
      "low": 235.3300018310547,
      "close": 238.4199981689453,
      "volume": 782200
    },
    {
      "time": "2026-04-16",
      "open": 240,
      "high": 241.82000732421875,
      "low": 230.42999267578125,
      "close": 230.8000030517578,
      "volume": 1020800
    },
    {
      "time": "2026-04-17",
      "open": 233.8000030517578,
      "high": 238.24000549316406,
      "low": 232.3800048828125,
      "close": 235.77999877929688,
      "volume": 1385100
    },
    {
      "time": "2026-04-20",
      "open": 235,
      "high": 236.3699951171875,
      "low": 226.49000549316406,
      "close": 228.24000549316406,
      "volume": 840300
    },
    {
      "time": "2026-04-21",
      "open": 229,
      "high": 229.89999389648438,
      "low": 216,
      "close": 216.66000366210938,
      "volume": 1150500
    },
    {
      "time": "2026-04-22",
      "open": 220.83999633789062,
      "high": 224.85000610351562,
      "low": 212.86000061035156,
      "close": 219.10000610351562,
      "volume": 1221200
    },
    {
      "time": "2026-04-23",
      "open": 222.38999938964844,
      "high": 226.4499969482422,
      "low": 218,
      "close": 225.50999450683594,
      "volume": 1171300
    },
    {
      "time": "2026-04-24",
      "open": 226,
      "high": 227.77000427246094,
      "low": 220.44000244140625,
      "close": 223.14999389648438,
      "volume": 858200
    },
    {
      "time": "2026-04-27",
      "open": 223.02999877929688,
      "high": 224,
      "low": 217.02000427246094,
      "close": 222.07000732421875,
      "volume": 743100
    },
    {
      "time": "2026-04-28",
      "open": 218.3699951171875,
      "high": 221.11000061035156,
      "low": 212,
      "close": 216.17999267578125,
      "volume": 795700
    },
    {
      "time": "2026-04-29",
      "open": 216.22000122070312,
      "high": 216.24000549316406,
      "low": 205.64999389648438,
      "close": 208.0800018310547,
      "volume": 948500
    },
    {
      "time": "2026-04-30",
      "open": 209.8000030517578,
      "high": 217.11000061035156,
      "low": 208.5,
      "close": 216.38999938964844,
      "volume": 1241400
    },
    {
      "time": "2026-05-01",
      "open": 217,
      "high": 218.25999450683594,
      "low": 213,
      "close": 216.30999755859375,
      "volume": 610000
    },
    {
      "time": "2026-05-04",
      "open": 217.25999450683594,
      "high": 221.02000427246094,
      "low": 215.72000122070312,
      "close": 216.67999267578125,
      "volume": 1059500
    },
    {
      "time": "2026-05-05",
      "open": 217.77000427246094,
      "high": 227.1199951171875,
      "low": 203.0500030517578,
      "close": 206.14999389648438,
      "volume": 1708900
    },
    {
      "time": "2026-05-06",
      "open": 208.4499969482422,
      "high": 215.77999877929688,
      "low": 205.9499969482422,
      "close": 215.1999969482422,
      "volume": 1028600
    },
    {
      "time": "2026-05-07",
      "open": 216.00999450683594,
      "high": 216.22999572753906,
      "low": 203.57000732421875,
      "close": 209.88999938964844,
      "volume": 1502400
    },
    {
      "time": "2026-05-08",
      "open": 212.72999572753906,
      "high": 213.4600067138672,
      "low": 203.3800048828125,
      "close": 205.3300018310547,
      "volume": 1007400
    },
    {
      "time": "2026-05-11",
      "open": 201.64999389648438,
      "high": 212.10000610351562,
      "low": 199.22999572753906,
      "close": 210.8000030517578,
      "volume": 1028500
    },
    {
      "time": "2026-05-12",
      "open": 207.1300048828125,
      "high": 207.75999450683594,
      "low": 201.14999389648438,
      "close": 206.8300018310547,
      "volume": 1241100
    },
    {
      "time": "2026-05-13",
      "open": 206.89999389648438,
      "high": 209.66000366210938,
      "low": 201.14999389648438,
      "close": 206.8300018310547,
      "volume": 1039900
    },
    {
      "time": "2026-05-14",
      "open": 207.16000366210938,
      "high": 211.5800018310547,
      "low": 205.0399932861328,
      "close": 210.94000244140625,
      "volume": 1065300
    },
    {
      "time": "2026-05-15",
      "open": 208.22000122070312,
      "high": 209,
      "low": 202.25,
      "close": 204.72000122070312,
      "volume": 848800
    },
    {
      "time": "2026-05-18",
      "open": 206.14999389648438,
      "high": 206.16000366210938,
      "low": 199.50999450683594,
      "close": 201.94000244140625,
      "volume": 1012400
    },
    {
      "time": "2026-05-19",
      "open": 198.94000244140625,
      "high": 201.25999450683594,
      "low": 193,
      "close": 197.3300018310547,
      "volume": 1069900
    },
    {
      "time": "2026-05-20",
      "open": 200,
      "high": 204.1999969482422,
      "low": 198.5,
      "close": 202.66000366210938,
      "volume": 731300
    },
    {
      "time": "2026-05-21",
      "open": 201.16000366210938,
      "high": 203.8699951171875,
      "low": 198,
      "close": 202.52000427246094,
      "volume": 396700
    },
    {
      "time": "2026-05-22",
      "open": 204.5500030517578,
      "high": 206.22000122070312,
      "low": 201.75,
      "close": 202.91000366210938,
      "volume": 456800
    },
    {
      "time": "2026-05-26",
      "open": 208.22999572753906,
      "high": 208.8300018310547,
      "low": 202.25,
      "close": 204.3800048828125,
      "volume": 1114600
    },
    {
      "time": "2026-05-27",
      "open": 204.27999877929688,
      "high": 204.5,
      "low": 198,
      "close": 198.9499969482422,
      "volume": 664100
    },
    {
      "time": "2026-05-28",
      "open": 198.83999633789062,
      "high": 200.41000366210938,
      "low": 196,
      "close": 199.27000427246094,
      "volume": 920600
    },
    {
      "time": "2026-05-29",
      "open": 199.72999572753906,
      "high": 199.94000244140625,
      "low": 193.69000244140625,
      "close": 195.8800048828125,
      "volume": 1277400
    },
    {
      "time": "2026-06-01",
      "open": 189.99000549316406,
      "high": 191.5399932861328,
      "low": 184.57000732421875,
      "close": 188.38999938964844,
      "volume": 1423600
    },
    {
      "time": "2026-06-02",
      "open": 187.4199981689453,
      "high": 188.42999267578125,
      "low": 183.2899932861328,
      "close": 187.25999450683594,
      "volume": 1563300
    },
    {
      "time": "2026-06-03",
      "open": 185.9600067138672,
      "high": 187.47000122070312,
      "low": 182.5,
      "close": 184.72000122070312,
      "volume": 1272600
    },
    {
      "time": "2026-06-04",
      "open": 183.75999450683594,
      "high": 190.75999450683594,
      "low": 183.02000427246094,
      "close": 190.75999450683594,
      "volume": 854900
    },
    {
      "time": "2026-06-05",
      "open": 188.75999450683594,
      "high": 190.22000122070312,
      "low": 184.07000732421875,
      "close": 185.9499969482422,
      "volume": 682500
    },
    {
      "time": "2026-06-08",
      "open": 189.30999755859375,
      "high": 189.30999755859375,
      "low": 185.69000244140625,
      "close": 187.4600067138672,
      "volume": 874200
    },
    {
      "time": "2026-06-09",
      "open": 188.88999938964844,
      "high": 193.49000549316406,
      "low": 179.4600067138672,
      "close": 188.9600067138672,
      "volume": 1020700
    },
    {
      "time": "2026-06-10",
      "open": 187.5,
      "high": 189.7899932861328,
      "low": 181.27999877929688,
      "close": 183,
      "volume": 895400
    },
    {
      "time": "2026-06-11",
      "open": 183.39999389648438,
      "high": 194.9199981689453,
      "low": 182.85000610351562,
      "close": 194.67999267578125,
      "volume": 795100
    },
    {
      "time": "2026-06-12",
      "open": 196.5,
      "high": 198.61000061035156,
      "low": 192.9199981689453,
      "close": 193.4499969482422,
      "volume": 619000
    },
    {
      "time": "2026-06-15",
      "open": 198.5,
      "high": 199.0500030517578,
      "low": 193.55999755859375,
      "close": 193.94000244140625,
      "volume": 724500
    },
    {
      "time": "2026-06-16",
      "open": 194.99000549316406,
      "high": 200.00999450683594,
      "low": 194.74000549316406,
      "close": 196.92999267578125,
      "volume": 847100
    },
    {
      "time": "2026-06-17",
      "open": 197,
      "high": 205.44000244140625,
      "low": 196.25,
      "close": 203.07000732421875,
      "volume": 1060600
    },
    {
      "time": "2026-06-18",
      "open": 207.27999877929688,
      "high": 210.92999267578125,
      "low": 202.77999877929688,
      "close": 205.39999389648438,
      "volume": 2279900
    },
    {
      "time": "2026-06-22",
      "open": 208.25,
      "high": 214.50999450683594,
      "low": 207.5500030517578,
      "close": 210,
      "volume": 1105900
    },
    {
      "time": "2026-06-23",
      "open": 205.6300048828125,
      "high": 215.3800048828125,
      "low": 204,
      "close": 209.88999938964844,
      "volume": 1146400
    },
    {
      "time": "2026-06-24",
      "open": 209.6999969482422,
      "high": 211.2100067138672,
      "low": 205.39999389648438,
      "close": 205.64999389648438,
      "volume": 778000
    },
    {
      "time": "2026-06-25",
      "open": 207.49000549316406,
      "high": 211.02000427246094,
      "low": 203.00999450683594,
      "close": 204.77000427246094,
      "volume": 664700
    },
    {
      "time": "2026-06-26",
      "open": 200,
      "high": 202.11000061035156,
      "low": 194.9600067138672,
      "close": 197.91000366210938,
      "volume": 3059700
    },
    {
      "time": "2026-06-29",
      "open": 197.3300018310547,
      "high": 199.30999755859375,
      "low": 188.25,
      "close": 189.25,
      "volume": 1223600
    },
    {
      "time": "2026-06-30",
      "open": 191.13999938964844,
      "high": 194.94000244140625,
      "low": 189.72999572753906,
      "close": 194.64999389648438,
      "volume": 791000
    },
    {
      "time": "2026-07-01",
      "open": 193.63999938964844,
      "high": 194.99000549316406,
      "low": 191.14999389648438,
      "close": 191.25,
      "volume": 806700
    },
    {
      "time": "2026-07-02",
      "open": 193.6999969482422,
      "high": 197.89999389648438,
      "low": 186.86000061035156,
      "close": 191.05999755859375,
      "volume": 586700
    },
    {
      "time": "2026-07-06",
      "open": 191.5800018310547,
      "high": 197.99000549316406,
      "low": 191.5800018310547,
      "close": 196.88999938964844,
      "volume": 495000
    },
    {
      "time": "2026-07-07",
      "open": 194.1699981689453,
      "high": 195.32000732421875,
      "low": 184.6999969482422,
      "close": 186.0800018310547,
      "volume": 937000
    },
    {
      "time": "2026-07-08",
      "open": 183.08999633789062,
      "high": 186.92999267578125,
      "low": 180.5,
      "close": 184.11000061035156,
      "volume": 835200
    },
    {
      "time": "2026-07-09",
      "open": 187,
      "high": 189.24000549316406,
      "low": 184.52000427246094,
      "close": 186.99000549316406,
      "volume": 529100
    },
    {
      "time": "2026-07-10",
      "open": 186.80999755859375,
      "high": 188.6699981689453,
      "low": 184.22000122070312,
      "close": 186,
      "volume": 643400
    },
    {
      "time": "2026-07-13",
      "open": 183.75999450683594,
      "high": 184.55999755859375,
      "low": 176.02999877929688,
      "close": 177.13999938964844,
      "volume": 1189100
    },
    {
      "time": "2026-07-14",
      "open": 181.58999633789062,
      "high": 182.74000549316406,
      "low": 178.49000549316406,
      "close": 179.8300018310547,
      "volume": 1252700
    },
    {
      "time": "2026-07-15",
      "open": 181.60000610351562,
      "high": 183.4600067138672,
      "low": 174.99000549316406,
      "close": 176.91000366210938,
      "volume": 1085200
    },
    {
      "time": "2026-07-16",
      "open": 174.52000427246094,
      "high": 175.97999572753906,
      "low": 170.16000366210938,
      "close": 173.74000549316406,
      "volume": 967000
    },
    {
      "time": "2026-07-17",
      "open": 170,
      "high": 174.8699951171875,
      "low": 167.6699981689453,
      "close": 171.17999267578125,
      "volume": 1204600
    },
    {
      "time": "2026-07-20",
      "open": 173.1300048828125,
      "high": 174.8699951171875,
      "low": 169.44000244140625,
      "close": 169.55999755859375,
      "volume": 678600
    },
    {
      "time": "2026-07-21",
      "open": 171.77999877929688,
      "high": 173.99000549316406,
      "low": 168.32000732421875,
      "close": 173.08999633789062,
      "volume": 976300
    },
    {
      "time": "2026-07-22",
      "open": 171.41000366210938,
      "high": 179.14999389648438,
      "low": 171.41000366210938,
      "close": 175.1699981689453,
      "volume": 929200
    },
    {
      "time": "2026-07-23",
      "open": 174.8800048828125,
      "high": 180.5,
      "low": 174.64999389648438,
      "close": 176.6699981689453,
      "volume": 717300
    },
    {
      "time": "2026-07-24",
      "open": 177.05999755859375,
      "high": 178.31289672851562,
      "low": 174.16000366210938,
      "close": 174.52000427246094,
      "volume": 502549
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 169.42899963378906
    },
    {
      "time": "2025-10-06",
      "value": 170.29739959716798
    },
    {
      "time": "2025-10-07",
      "value": 171.12859954833985
    },
    {
      "time": "2025-10-08",
      "value": 172.06319946289062
    },
    {
      "time": "2025-10-09",
      "value": 172.9275994873047
    },
    {
      "time": "2025-10-10",
      "value": 173.69059967041017
    },
    {
      "time": "2025-10-13",
      "value": 174.64799957275392
    },
    {
      "time": "2025-10-14",
      "value": 175.60699981689453
    },
    {
      "time": "2025-10-15",
      "value": 176.0433999633789
    },
    {
      "time": "2025-10-16",
      "value": 176.62879974365234
    },
    {
      "time": "2025-10-17",
      "value": 177.10059967041016
    },
    {
      "time": "2025-10-20",
      "value": 177.6711996459961
    },
    {
      "time": "2025-10-21",
      "value": 178.2181997680664
    },
    {
      "time": "2025-10-22",
      "value": 178.4513998413086
    },
    {
      "time": "2025-10-23",
      "value": 178.9145999145508
    },
    {
      "time": "2025-10-24",
      "value": 179.48619995117187
    },
    {
      "time": "2025-10-27",
      "value": 180.09679992675783
    },
    {
      "time": "2025-10-28",
      "value": 180.83039978027344
    },
    {
      "time": "2025-10-29",
      "value": 181.78899993896485
    },
    {
      "time": "2025-10-30",
      "value": 182.79380004882813
    },
    {
      "time": "2025-10-31",
      "value": 183.75920013427734
    },
    {
      "time": "2025-11-03",
      "value": 184.81460021972657
    },
    {
      "time": "2025-11-04",
      "value": 185.5656002807617
    },
    {
      "time": "2025-11-05",
      "value": 186.19760009765625
    },
    {
      "time": "2025-11-06",
      "value": 186.76419982910156
    },
    {
      "time": "2025-11-07",
      "value": 187.31859985351562
    },
    {
      "time": "2025-11-10",
      "value": 188.05359985351564
    },
    {
      "time": "2025-11-11",
      "value": 188.76599975585938
    },
    {
      "time": "2025-11-12",
      "value": 189.48239990234376
    },
    {
      "time": "2025-11-13",
      "value": 189.76420013427733
    },
    {
      "time": "2025-11-14",
      "value": 190.05760009765626
    },
    {
      "time": "2025-11-17",
      "value": 190.30619995117186
    },
    {
      "time": "2025-11-18",
      "value": 190.57980010986327
    },
    {
      "time": "2025-11-19",
      "value": 190.8533999633789
    },
    {
      "time": "2025-11-20",
      "value": 190.95699981689452
    },
    {
      "time": "2025-11-21",
      "value": 190.98659973144532
    },
    {
      "time": "2025-11-24",
      "value": 190.99299957275392
    },
    {
      "time": "2025-11-25",
      "value": 190.96519958496094
    },
    {
      "time": "2025-11-26",
      "value": 191.1611993408203
    },
    {
      "time": "2025-11-28",
      "value": 191.25819946289062
    },
    {
      "time": "2025-12-01",
      "value": 191.26679931640626
    },
    {
      "time": "2025-12-02",
      "value": 191.22699920654296
    },
    {
      "time": "2025-12-03",
      "value": 191.1607992553711
    },
    {
      "time": "2025-12-04",
      "value": 191.22699920654296
    },
    {
      "time": "2025-12-05",
      "value": 191.26019897460938
    },
    {
      "time": "2025-12-08",
      "value": 191.22279907226562
    },
    {
      "time": "2025-12-09",
      "value": 191.12679901123047
    },
    {
      "time": "2025-12-10",
      "value": 191.03239898681642
    },
    {
      "time": "2025-12-11",
      "value": 190.95639923095703
    },
    {
      "time": "2025-12-12",
      "value": 190.7429992675781
    },
    {
      "time": "2025-12-15",
      "value": 190.4975991821289
    },
    {
      "time": "2025-12-16",
      "value": 190.1339990234375
    },
    {
      "time": "2025-12-17",
      "value": 189.6685989379883
    },
    {
      "time": "2025-12-18",
      "value": 189.14339904785157
    },
    {
      "time": "2025-12-19",
      "value": 188.75999877929686
    },
    {
      "time": "2025-12-22",
      "value": 188.52659881591796
    },
    {
      "time": "2025-12-23",
      "value": 188.13159881591798
    },
    {
      "time": "2025-12-24",
      "value": 187.62599853515624
    },
    {
      "time": "2025-12-26",
      "value": 187.06719848632812
    },
    {
      "time": "2025-12-29",
      "value": 186.39679870605468
    },
    {
      "time": "2025-12-30",
      "value": 185.82159881591798
    },
    {
      "time": "2025-12-31",
      "value": 185.12399871826173
    },
    {
      "time": "2026-01-02",
      "value": 184.65619873046876
    },
    {
      "time": "2026-01-05",
      "value": 184.61319885253906
    },
    {
      "time": "2026-01-06",
      "value": 184.5207989501953
    },
    {
      "time": "2026-01-07",
      "value": 184.29999908447266
    },
    {
      "time": "2026-01-08",
      "value": 184.08339904785157
    },
    {
      "time": "2026-01-09",
      "value": 183.96019927978514
    },
    {
      "time": "2026-01-12",
      "value": 183.8187991333008
    },
    {
      "time": "2026-01-13",
      "value": 183.75359893798827
    },
    {
      "time": "2026-01-14",
      "value": 183.56299896240233
    },
    {
      "time": "2026-01-15",
      "value": 183.51079895019532
    },
    {
      "time": "2026-01-16",
      "value": 183.86079895019532
    },
    {
      "time": "2026-01-20",
      "value": 184.01979919433595
    },
    {
      "time": "2026-01-21",
      "value": 184.33159942626952
    },
    {
      "time": "2026-01-22",
      "value": 184.58719940185546
    },
    {
      "time": "2026-01-23",
      "value": 184.7663995361328
    },
    {
      "time": "2026-01-26",
      "value": 184.9741995239258
    },
    {
      "time": "2026-01-27",
      "value": 185.28679931640625
    },
    {
      "time": "2026-01-28",
      "value": 186.05519927978514
    },
    {
      "time": "2026-01-29",
      "value": 186.6925991821289
    },
    {
      "time": "2026-01-30",
      "value": 187.2775991821289
    },
    {
      "time": "2026-02-02",
      "value": 187.88019897460939
    },
    {
      "time": "2026-02-03",
      "value": 188.50159912109376
    },
    {
      "time": "2026-02-04",
      "value": 188.79799926757812
    },
    {
      "time": "2026-02-05",
      "value": 189.15019927978517
    },
    {
      "time": "2026-02-06",
      "value": 189.60159942626953
    },
    {
      "time": "2026-02-09",
      "value": 190.15639953613282
    },
    {
      "time": "2026-02-10",
      "value": 190.5893997192383
    },
    {
      "time": "2026-02-11",
      "value": 190.98179962158204
    },
    {
      "time": "2026-02-12",
      "value": 191.4211996459961
    },
    {
      "time": "2026-02-13",
      "value": 191.90519958496094
    },
    {
      "time": "2026-02-17",
      "value": 192.4327993774414
    },
    {
      "time": "2026-02-18",
      "value": 192.9111993408203
    },
    {
      "time": "2026-02-19",
      "value": 193.53519958496094
    },
    {
      "time": "2026-02-20",
      "value": 194.08899963378906
    },
    {
      "time": "2026-02-23",
      "value": 194.51339965820313
    },
    {
      "time": "2026-02-24",
      "value": 195.00499969482422
    },
    {
      "time": "2026-02-25",
      "value": 195.5027996826172
    },
    {
      "time": "2026-02-26",
      "value": 196.14699981689452
    },
    {
      "time": "2026-02-27",
      "value": 196.77919982910157
    },
    {
      "time": "2026-03-02",
      "value": 197.64459991455078
    },
    {
      "time": "2026-03-03",
      "value": 198.39880004882812
    },
    {
      "time": "2026-03-04",
      "value": 199.0952001953125
    },
    {
      "time": "2026-03-05",
      "value": 199.47660034179688
    },
    {
      "time": "2026-03-06",
      "value": 199.81300018310546
    },
    {
      "time": "2026-03-09",
      "value": 200.2684002685547
    },
    {
      "time": "2026-03-10",
      "value": 200.64300048828125
    },
    {
      "time": "2026-03-11",
      "value": 201.0450003051758
    },
    {
      "time": "2026-03-12",
      "value": 201.49160034179687
    },
    {
      "time": "2026-03-13",
      "value": 201.8870004272461
    },
    {
      "time": "2026-03-16",
      "value": 202.52360046386718
    },
    {
      "time": "2026-03-17",
      "value": 203.03620025634766
    },
    {
      "time": "2026-03-18",
      "value": 203.43540008544923
    },
    {
      "time": "2026-03-19",
      "value": 203.73179992675782
    },
    {
      "time": "2026-03-20",
      "value": 203.88199981689453
    },
    {
      "time": "2026-03-23",
      "value": 204.115
    },
    {
      "time": "2026-03-24",
      "value": 204.18099975585938
    },
    {
      "time": "2026-03-25",
      "value": 204.49119995117186
    },
    {
      "time": "2026-03-26",
      "value": 204.38220001220702
    },
    {
      "time": "2026-03-27",
      "value": 204.35239990234376
    },
    {
      "time": "2026-03-30",
      "value": 203.91919982910156
    },
    {
      "time": "2026-03-31",
      "value": 203.65119995117186
    },
    {
      "time": "2026-04-01",
      "value": 203.78599975585936
    },
    {
      "time": "2026-04-02",
      "value": 203.89519958496095
    },
    {
      "time": "2026-04-06",
      "value": 204.08819946289063
    },
    {
      "time": "2026-04-07",
      "value": 204.22199951171876
    },
    {
      "time": "2026-04-08",
      "value": 204.73679962158204
    },
    {
      "time": "2026-04-09",
      "value": 205.094599609375
    },
    {
      "time": "2026-04-10",
      "value": 205.3599996948242
    },
    {
      "time": "2026-04-13",
      "value": 205.81299987792968
    },
    {
      "time": "2026-04-14",
      "value": 206.4698001098633
    },
    {
      "time": "2026-04-15",
      "value": 207.11740020751952
    },
    {
      "time": "2026-04-16",
      "value": 207.51580017089844
    },
    {
      "time": "2026-04-17",
      "value": 208.42940002441406
    },
    {
      "time": "2026-04-20",
      "value": 209.24580017089843
    },
    {
      "time": "2026-04-21",
      "value": 209.6352001953125
    },
    {
      "time": "2026-04-22",
      "value": 209.9572003173828
    },
    {
      "time": "2026-04-23",
      "value": 210.47080017089843
    },
    {
      "time": "2026-04-24",
      "value": 210.96380004882812
    },
    {
      "time": "2026-04-27",
      "value": 211.4672003173828
    },
    {
      "time": "2026-04-28",
      "value": 211.78280029296874
    },
    {
      "time": "2026-04-29",
      "value": 211.92260040283202
    },
    {
      "time": "2026-04-30",
      "value": 212.205400390625
    },
    {
      "time": "2026-05-01",
      "value": 212.3502001953125
    },
    {
      "time": "2026-05-04",
      "value": 212.555
    },
    {
      "time": "2026-05-05",
      "value": 212.71039978027343
    },
    {
      "time": "2026-05-06",
      "value": 212.9297998046875
    },
    {
      "time": "2026-05-07",
      "value": 212.96219970703126
    },
    {
      "time": "2026-05-08",
      "value": 212.92399963378907
    },
    {
      "time": "2026-05-11",
      "value": 213.02039978027344
    },
    {
      "time": "2026-05-12",
      "value": 212.82759979248047
    },
    {
      "time": "2026-05-13",
      "value": 212.84759979248048
    },
    {
      "time": "2026-05-14",
      "value": 212.9549996948242
    },
    {
      "time": "2026-05-15",
      "value": 213.13939971923827
    },
    {
      "time": "2026-05-18",
      "value": 213.27359985351563
    },
    {
      "time": "2026-05-19",
      "value": 213.21239990234375
    },
    {
      "time": "2026-05-20",
      "value": 213.34739990234374
    },
    {
      "time": "2026-05-21",
      "value": 213.4782000732422
    },
    {
      "time": "2026-05-22",
      "value": 213.58
    },
    {
      "time": "2026-05-26",
      "value": 213.785
    },
    {
      "time": "2026-05-27",
      "value": 213.67059997558593
    },
    {
      "time": "2026-05-28",
      "value": 213.50640014648437
    },
    {
      "time": "2026-05-29",
      "value": 213.24440032958984
    },
    {
      "time": "2026-06-01",
      "value": 212.80980041503906
    },
    {
      "time": "2026-06-02",
      "value": 212.56000030517578
    },
    {
      "time": "2026-06-03",
      "value": 212.15740020751954
    },
    {
      "time": "2026-06-04",
      "value": 211.87740020751954
    },
    {
      "time": "2026-06-05",
      "value": 211.15380004882812
    },
    {
      "time": "2026-06-08",
      "value": 210.80120025634767
    },
    {
      "time": "2026-06-09",
      "value": 210.52860046386718
    },
    {
      "time": "2026-06-10",
      "value": 210.35680053710936
    },
    {
      "time": "2026-06-11",
      "value": 210.1606002807617
    },
    {
      "time": "2026-06-12",
      "value": 209.7734002685547
    },
    {
      "time": "2026-06-15",
      "value": 209.35260040283202
    },
    {
      "time": "2026-06-16",
      "value": 208.9716003417969
    },
    {
      "time": "2026-06-17",
      "value": 208.74420043945312
    },
    {
      "time": "2026-06-18",
      "value": 208.21660034179686
    },
    {
      "time": "2026-06-22",
      "value": 207.8108004760742
    },
    {
      "time": "2026-06-23",
      "value": 207.41720031738282
    },
    {
      "time": "2026-06-24",
      "value": 206.8736001586914
    },
    {
      "time": "2026-06-25",
      "value": 206.20360015869142
    },
    {
      "time": "2026-06-26",
      "value": 205.3934002685547
    },
    {
      "time": "2026-06-29",
      "value": 204.56240020751954
    },
    {
      "time": "2026-06-30",
      "value": 203.73980010986327
    },
    {
      "time": "2026-07-01",
      "value": 203
    },
    {
      "time": "2026-07-02",
      "value": 202.4879998779297
    },
    {
      "time": "2026-07-06",
      "value": 202.04379974365236
    },
    {
      "time": "2026-07-07",
      "value": 201.2551998901367
    },
    {
      "time": "2026-07-08",
      "value": 200.47440002441405
    },
    {
      "time": "2026-07-09",
      "value": 199.77279998779298
    },
    {
      "time": "2026-07-10",
      "value": 199.16920013427733
    },
    {
      "time": "2026-07-13",
      "value": 198.5504000854492
    },
    {
      "time": "2026-07-14",
      "value": 197.81920013427734
    },
    {
      "time": "2026-07-15",
      "value": 197.03120025634766
    },
    {
      "time": "2026-07-16",
      "value": 196.1724005126953
    },
    {
      "time": "2026-07-17",
      "value": 195.47300048828126
    },
    {
      "time": "2026-07-20",
      "value": 194.5602005004883
    },
    {
      "time": "2026-07-21",
      "value": 193.82420043945314
    },
    {
      "time": "2026-07-22",
      "value": 193.22100036621094
    },
    {
      "time": "2026-07-23",
      "value": 192.53840026855468
    },
    {
      "time": "2026-07-24",
      "value": 191.89220031738282
    }
  ],
  "analysis": null
}