{
  "ok": true,
  "cached": false,
  "ticker": "CB",
  "price": 359.75,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-05-15",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Jared Moskowitz",
      "slug": "jared-moskowitz",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-03-31",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Thomas H. Kean Jr",
      "slug": "thomas-h-kean-jr",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-03-26",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-01-09",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Analyst Report: Chubb Limited",
      "publisher": "Morningstar Research",
      "link": "https://finance.yahoo.com/m/214abd3a-69e3-3c7c-863d-604052ad87fa/analyst-report%3A-chubb-limited.html",
      "published": "2026-07-24"
    },
    {
      "title": "HIG's Q2 Earnings Beat Estimates on Strong Investment Income",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/higs-q2-earnings-beat-estimates-185700510.html",
      "published": "2026-07-24"
    },
    {
      "title": "SIGI Q2 Earnings Beat on Investment Income, Underwriting Gains",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/sigi-q2-earnings-beat-investment-144000285.html",
      "published": "2026-07-24"
    },
    {
      "title": "Raymond James Adjusts Price Target on Chubb to $425 From $380, Maintains Strong Buy Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/raymond-james-adjusts-price-target-131532798.html",
      "published": "2026-07-24"
    },
    {
      "title": "The Zacks Analyst Blog Highlights GE Aerospace, AT&T, Chubb and Gencor Industries",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/zacks-analyst-blog-highlights-ge-111300882.html",
      "published": "2026-07-24"
    },
    {
      "title": "Top Analyst Reports for GE Aerospace, AT&T & Chubb",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/top-analyst-reports-ge-aerospace-225800795.html",
      "published": "2026-07-23"
    },
    {
      "title": "These 4 Stocks Are Wall Street’s Most Reliable Dividend Growers",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/ba27b17b-817c-3ac6-a7ce-380fe4195353/these-4-stocks-are-wall.html",
      "published": "2026-07-23"
    },
    {
      "title": "Jefferies Adjusts Price Target on Chubb to $365 From $375, Maintains Hold Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/jefferies-adjusts-price-target-chubb-105656013.html",
      "published": "2026-07-23"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 270.5799865722656,
      "high": 272.55999755859375,
      "low": 269.0899963378906,
      "close": 269.1499938964844,
      "volume": 2979100
    },
    {
      "time": "2025-07-28",
      "open": 268.7699890136719,
      "high": 269.5,
      "low": 264.5299987792969,
      "close": 265.989990234375,
      "volume": 2541500
    },
    {
      "time": "2025-07-29",
      "open": 268.05999755859375,
      "high": 269.25,
      "low": 266.55999755859375,
      "close": 268.54998779296875,
      "volume": 2442000
    },
    {
      "time": "2025-07-30",
      "open": 268.8800048828125,
      "high": 269.82000732421875,
      "low": 265.0799865722656,
      "close": 266.510009765625,
      "volume": 1948100
    },
    {
      "time": "2025-07-31",
      "open": 266.19000244140625,
      "high": 269.1499938964844,
      "low": 265.5899963378906,
      "close": 266.0400085449219,
      "volume": 2963100
    },
    {
      "time": "2025-08-01",
      "open": 266.55999755859375,
      "high": 267.7699890136719,
      "low": 264.1000061035156,
      "close": 267.3999938964844,
      "volume": 3215000
    },
    {
      "time": "2025-08-04",
      "open": 267.5,
      "high": 269,
      "low": 266.6000061035156,
      "close": 267.739990234375,
      "volume": 1386400
    },
    {
      "time": "2025-08-05",
      "open": 268.7699890136719,
      "high": 269.3900146484375,
      "low": 267.239990234375,
      "close": 267.67999267578125,
      "volume": 1260300
    },
    {
      "time": "2025-08-06",
      "open": 269,
      "high": 270.94000244140625,
      "low": 268.010009765625,
      "close": 269.6300048828125,
      "volume": 1077900
    },
    {
      "time": "2025-08-07",
      "open": 270.1700134277344,
      "high": 270.5,
      "low": 267.0199890136719,
      "close": 269.30999755859375,
      "volume": 1588100
    },
    {
      "time": "2025-08-08",
      "open": 269.8900146484375,
      "high": 271.760009765625,
      "low": 269.70001220703125,
      "close": 271.239990234375,
      "volume": 961100
    },
    {
      "time": "2025-08-11",
      "open": 271.6600036621094,
      "high": 272.8299865722656,
      "low": 270.1600036621094,
      "close": 271,
      "volume": 1276300
    },
    {
      "time": "2025-08-12",
      "open": 271.70001220703125,
      "high": 272.2699890136719,
      "low": 269.7099914550781,
      "close": 269.7699890136719,
      "volume": 1436500
    },
    {
      "time": "2025-08-13",
      "open": 270.7200012207031,
      "high": 276.1700134277344,
      "low": 269.92999267578125,
      "close": 275.0400085449219,
      "volume": 1406500
    },
    {
      "time": "2025-08-14",
      "open": 276.4200134277344,
      "high": 276.7300109863281,
      "low": 274,
      "close": 275.739990234375,
      "volume": 1054400
    },
    {
      "time": "2025-08-15",
      "open": 276.8399963378906,
      "high": 277.1400146484375,
      "low": 273.9100036621094,
      "close": 274.2099914550781,
      "volume": 1504400
    },
    {
      "time": "2025-08-18",
      "open": 273.6499938964844,
      "high": 274.3599853515625,
      "low": 272.32000732421875,
      "close": 272.9200134277344,
      "volume": 1160800
    },
    {
      "time": "2025-08-19",
      "open": 273.07000732421875,
      "high": 275.3299865722656,
      "low": 272.92999267578125,
      "close": 273.79998779296875,
      "volume": 4132100
    },
    {
      "time": "2025-08-20",
      "open": 275.7099914550781,
      "high": 280.3900146484375,
      "low": 274.3900146484375,
      "close": 279.67999267578125,
      "volume": 2438600
    },
    {
      "time": "2025-08-21",
      "open": 280.05999755859375,
      "high": 280.6000061035156,
      "low": 278.54998779296875,
      "close": 278.82000732421875,
      "volume": 1131800
    },
    {
      "time": "2025-08-22",
      "open": 280.79998779296875,
      "high": 281.7200012207031,
      "low": 277.260009765625,
      "close": 277.69000244140625,
      "volume": 1401800
    },
    {
      "time": "2025-08-25",
      "open": 276.6000061035156,
      "high": 277.6499938964844,
      "low": 274.1600036621094,
      "close": 274.4100036621094,
      "volume": 1194400
    },
    {
      "time": "2025-08-26",
      "open": 273.3699951171875,
      "high": 273.3699951171875,
      "low": 270.6000061035156,
      "close": 272,
      "volume": 2496000
    },
    {
      "time": "2025-08-27",
      "open": 272,
      "high": 273.7699890136719,
      "low": 271.0299987792969,
      "close": 273.04998779296875,
      "volume": 1557200
    },
    {
      "time": "2025-08-28",
      "open": 272,
      "high": 273.8900146484375,
      "low": 271.1099853515625,
      "close": 273.25,
      "volume": 1452400
    },
    {
      "time": "2025-08-29",
      "open": 274.010009765625,
      "high": 276.2099914550781,
      "low": 273.6199951171875,
      "close": 275.07000732421875,
      "volume": 1248400
    },
    {
      "time": "2025-09-02",
      "open": 276.6400146484375,
      "high": 276.82000732421875,
      "low": 273.0400085449219,
      "close": 276.80999755859375,
      "volume": 1700800
    },
    {
      "time": "2025-09-03",
      "open": 275.6300048828125,
      "high": 278.44000244140625,
      "low": 275.6199951171875,
      "close": 278.2200012207031,
      "volume": 1117000
    },
    {
      "time": "2025-09-04",
      "open": 280,
      "high": 281,
      "low": 278.8599853515625,
      "close": 279.8800048828125,
      "volume": 1486300
    },
    {
      "time": "2025-09-05",
      "open": 279.1700134277344,
      "high": 280.20001220703125,
      "low": 276.2200012207031,
      "close": 277.3800048828125,
      "volume": 2523200
    },
    {
      "time": "2025-09-08",
      "open": 276.4700012207031,
      "high": 278.0799865722656,
      "low": 273.9200134277344,
      "close": 277.4700012207031,
      "volume": 1343800
    },
    {
      "time": "2025-09-09",
      "open": 276.3299865722656,
      "high": 278.6700134277344,
      "low": 276.3299865722656,
      "close": 276.989990234375,
      "volume": 1319900
    },
    {
      "time": "2025-09-10",
      "open": 275.7300109863281,
      "high": 277.489990234375,
      "low": 274.5299987792969,
      "close": 277.45001220703125,
      "volume": 1559600
    },
    {
      "time": "2025-09-11",
      "open": 277.4100036621094,
      "high": 283.30999755859375,
      "low": 276.7300109863281,
      "close": 282.8900146484375,
      "volume": 1657000
    },
    {
      "time": "2025-09-12",
      "open": 280.82000732421875,
      "high": 282.510009765625,
      "low": 277.739990234375,
      "close": 278.1099853515625,
      "volume": 2115200
    },
    {
      "time": "2025-09-15",
      "open": 277.45001220703125,
      "high": 277.9200134277344,
      "low": 273.55999755859375,
      "close": 274.3299865722656,
      "volume": 2418200
    },
    {
      "time": "2025-09-16",
      "open": 274.80999755859375,
      "high": 275.4800109863281,
      "low": 271.45001220703125,
      "close": 272.0199890136719,
      "volume": 2705600
    },
    {
      "time": "2025-09-17",
      "open": 272.7900085449219,
      "high": 274.20001220703125,
      "low": 271.989990234375,
      "close": 272.25,
      "volume": 3390800
    },
    {
      "time": "2025-09-18",
      "open": 270.69000244140625,
      "high": 275,
      "low": 270.69000244140625,
      "close": 274.2799987792969,
      "volume": 2034900
    },
    {
      "time": "2025-09-19",
      "open": 274.4599914550781,
      "high": 275.4200134277344,
      "low": 273,
      "close": 273.8900146484375,
      "volume": 3627700
    },
    {
      "time": "2025-09-22",
      "open": 273.739990234375,
      "high": 275.25,
      "low": 272.7699890136719,
      "close": 273,
      "volume": 1821000
    },
    {
      "time": "2025-09-23",
      "open": 272.8299865722656,
      "high": 276.5,
      "low": 271.8299865722656,
      "close": 275.8999938964844,
      "volume": 1441900
    },
    {
      "time": "2025-09-24",
      "open": 275.55999755859375,
      "high": 279.5899963378906,
      "low": 275.5,
      "close": 278.260009765625,
      "volume": 1755300
    },
    {
      "time": "2025-09-25",
      "open": 279.760009765625,
      "high": 281.0400085449219,
      "low": 277.2799987792969,
      "close": 278.29998779296875,
      "volume": 1312500
    },
    {
      "time": "2025-09-26",
      "open": 280,
      "high": 282.1600036621094,
      "low": 278.4800109863281,
      "close": 280.69000244140625,
      "volume": 1032200
    },
    {
      "time": "2025-09-29",
      "open": 280.4100036621094,
      "high": 280.4100036621094,
      "low": 277.54998779296875,
      "close": 279.55999755859375,
      "volume": 1379000
    },
    {
      "time": "2025-09-30",
      "open": 279.3299865722656,
      "high": 282.8900146484375,
      "low": 276.8500061035156,
      "close": 282.25,
      "volume": 1583600
    },
    {
      "time": "2025-10-01",
      "open": 281.57000732421875,
      "high": 283.67999267578125,
      "low": 280.55999755859375,
      "close": 281.4100036621094,
      "volume": 1700100
    },
    {
      "time": "2025-10-02",
      "open": 279.4599914550781,
      "high": 282.5,
      "low": 279,
      "close": 281.3699951171875,
      "volume": 1731100
    },
    {
      "time": "2025-10-03",
      "open": 280.4800109863281,
      "high": 285.17999267578125,
      "low": 279.5899963378906,
      "close": 283.9599914550781,
      "volume": 1124200
    },
    {
      "time": "2025-10-06",
      "open": 285,
      "high": 287.3800048828125,
      "low": 283.9200134277344,
      "close": 286.3900146484375,
      "volume": 1334800
    },
    {
      "time": "2025-10-07",
      "open": 287,
      "high": 289.760009765625,
      "low": 285.9100036621094,
      "close": 289.239990234375,
      "volume": 1179100
    },
    {
      "time": "2025-10-08",
      "open": 290,
      "high": 290.5,
      "low": 287,
      "close": 287.1000061035156,
      "volume": 1101700
    },
    {
      "time": "2025-10-09",
      "open": 288.25,
      "high": 289.3599853515625,
      "low": 283.8299865722656,
      "close": 284.3299865722656,
      "volume": 1185500
    },
    {
      "time": "2025-10-10",
      "open": 285.69000244140625,
      "high": 286.0199890136719,
      "low": 281.989990234375,
      "close": 283.010009765625,
      "volume": 1283800
    },
    {
      "time": "2025-10-13",
      "open": 282.7200012207031,
      "high": 284.2900085449219,
      "low": 281.7300109863281,
      "close": 282.5299987792969,
      "volume": 932500
    },
    {
      "time": "2025-10-14",
      "open": 283.32000732421875,
      "high": 285.6199951171875,
      "low": 281.9200134277344,
      "close": 284.6300048828125,
      "volume": 1263300
    },
    {
      "time": "2025-10-15",
      "open": 282.7799987792969,
      "high": 282.92999267578125,
      "low": 275.3699951171875,
      "close": 278.30999755859375,
      "volume": 1897300
    },
    {
      "time": "2025-10-16",
      "open": 271.42999267578125,
      "high": 272.42999267578125,
      "low": 265.29998779296875,
      "close": 268.2300109863281,
      "volume": 3737600
    },
    {
      "time": "2025-10-17",
      "open": 267.9599914550781,
      "high": 270.1000061035156,
      "low": 266.45001220703125,
      "close": 268.2099914550781,
      "volume": 2525200
    },
    {
      "time": "2025-10-20",
      "open": 269.3699951171875,
      "high": 269.5199890136719,
      "low": 267.07000732421875,
      "close": 268.20001220703125,
      "volume": 2009300
    },
    {
      "time": "2025-10-21",
      "open": 267.1400146484375,
      "high": 269.8900146484375,
      "low": 266.3999938964844,
      "close": 269.260009765625,
      "volume": 2857300
    },
    {
      "time": "2025-10-22",
      "open": 275.8599853515625,
      "high": 277.7300109863281,
      "low": 272.20001220703125,
      "close": 276.5199890136719,
      "volume": 4497700
    },
    {
      "time": "2025-10-23",
      "open": 277.80999755859375,
      "high": 283.2799987792969,
      "low": 277.1700134277344,
      "close": 282.94000244140625,
      "volume": 2680500
    },
    {
      "time": "2025-10-24",
      "open": 283.6700134277344,
      "high": 284.3699951171875,
      "low": 280.3699951171875,
      "close": 281.94000244140625,
      "volume": 1429600
    },
    {
      "time": "2025-10-27",
      "open": 279.70001220703125,
      "high": 281.7300109863281,
      "low": 279.20001220703125,
      "close": 281.67999267578125,
      "volume": 1449200
    },
    {
      "time": "2025-10-28",
      "open": 280.760009765625,
      "high": 280.760009765625,
      "low": 275.07000732421875,
      "close": 275.5799865722656,
      "volume": 2176100
    },
    {
      "time": "2025-10-29",
      "open": 274.0299987792969,
      "high": 279.3399963378906,
      "low": 273.4200134277344,
      "close": 278,
      "volume": 2649500
    },
    {
      "time": "2025-10-30",
      "open": 279.260009765625,
      "high": 280.8699951171875,
      "low": 277.3299865722656,
      "close": 278.05999755859375,
      "volume": 2180300
    },
    {
      "time": "2025-10-31",
      "open": 275.7300109863281,
      "high": 278.07000732421875,
      "low": 275.6199951171875,
      "close": 276.94000244140625,
      "volume": 1892400
    },
    {
      "time": "2025-11-03",
      "open": 276,
      "high": 278.3599853515625,
      "low": 273.3500061035156,
      "close": 278.25,
      "volume": 1843600
    },
    {
      "time": "2025-11-04",
      "open": 279.9800109863281,
      "high": 285.760009765625,
      "low": 279.9800109863281,
      "close": 285.6499938964844,
      "volume": 1925400
    },
    {
      "time": "2025-11-05",
      "open": 285.510009765625,
      "high": 286.57000732421875,
      "low": 282.6499938964844,
      "close": 283.260009765625,
      "volume": 1373200
    },
    {
      "time": "2025-11-06",
      "open": 284.17999267578125,
      "high": 285.8500061035156,
      "low": 282.1099853515625,
      "close": 283.04998779296875,
      "volume": 1263300
    },
    {
      "time": "2025-11-07",
      "open": 282.989990234375,
      "high": 287.6400146484375,
      "low": 282.989990234375,
      "close": 287.54998779296875,
      "volume": 1303500
    },
    {
      "time": "2025-11-10",
      "open": 285.44000244140625,
      "high": 288.5,
      "low": 284.6300048828125,
      "close": 288.25,
      "volume": 1573700
    },
    {
      "time": "2025-11-11",
      "open": 289.1600036621094,
      "high": 292.70001220703125,
      "low": 288.3900146484375,
      "close": 292.4200134277344,
      "volume": 1442400
    },
    {
      "time": "2025-11-12",
      "open": 292.57000732421875,
      "high": 295.4700012207031,
      "low": 291.79998779296875,
      "close": 294.92999267578125,
      "volume": 1336000
    },
    {
      "time": "2025-11-13",
      "open": 294.9700012207031,
      "high": 298.3599853515625,
      "low": 294.8599853515625,
      "close": 296.2200012207031,
      "volume": 1723100
    },
    {
      "time": "2025-11-14",
      "open": 297.57000732421875,
      "high": 300,
      "low": 294,
      "close": 295.489990234375,
      "volume": 1393300
    },
    {
      "time": "2025-11-17",
      "open": 297.0400085449219,
      "high": 298.55999755859375,
      "low": 295,
      "close": 295.5799865722656,
      "volume": 1406000
    },
    {
      "time": "2025-11-18",
      "open": 295.7699890136719,
      "high": 299.3999938964844,
      "low": 294.8699951171875,
      "close": 296.57000732421875,
      "volume": 1443800
    },
    {
      "time": "2025-11-19",
      "open": 296.1400146484375,
      "high": 296.8900146484375,
      "low": 292.7799987792969,
      "close": 293.9599914550781,
      "volume": 1379000
    },
    {
      "time": "2025-11-20",
      "open": 294.94000244140625,
      "high": 297.4599914550781,
      "low": 293.1700134277344,
      "close": 296.32000732421875,
      "volume": 1599900
    },
    {
      "time": "2025-11-21",
      "open": 298,
      "high": 301.0299987792969,
      "low": 297.739990234375,
      "close": 298.2900085449219,
      "volume": 2130100
    },
    {
      "time": "2025-11-24",
      "open": 299,
      "high": 299.5299987792969,
      "low": 294.30999755859375,
      "close": 295.80999755859375,
      "volume": 2112900
    },
    {
      "time": "2025-11-25",
      "open": 297.1400146484375,
      "high": 299.3500061035156,
      "low": 296.8599853515625,
      "close": 297.7699890136719,
      "volume": 941900
    },
    {
      "time": "2025-11-26",
      "open": 297.8800048828125,
      "high": 299.4800109863281,
      "low": 297,
      "close": 297.8999938964844,
      "volume": 946500
    },
    {
      "time": "2025-11-28",
      "open": 297.2099914550781,
      "high": 298.4100036621094,
      "low": 296.0299987792969,
      "close": 296.17999267578125,
      "volume": 621000
    },
    {
      "time": "2025-12-01",
      "open": 296.57000732421875,
      "high": 297.9100036621094,
      "low": 293.2099914550781,
      "close": 293.8800048828125,
      "volume": 1484700
    },
    {
      "time": "2025-12-02",
      "open": 293.3299865722656,
      "high": 295.239990234375,
      "low": 291.0299987792969,
      "close": 294.5,
      "volume": 1671000
    },
    {
      "time": "2025-12-03",
      "open": 294.8800048828125,
      "high": 297.07000732421875,
      "low": 293.5,
      "close": 295.04998779296875,
      "volume": 1773000
    },
    {
      "time": "2025-12-04",
      "open": 295.32000732421875,
      "high": 297.75,
      "low": 293.5899963378906,
      "close": 294.6400146484375,
      "volume": 1799000
    },
    {
      "time": "2025-12-05",
      "open": 293.79998779296875,
      "high": 295.19000244140625,
      "low": 291.75,
      "close": 295,
      "volume": 2780400
    },
    {
      "time": "2025-12-08",
      "open": 294.5,
      "high": 298.3299865722656,
      "low": 293.3699951171875,
      "close": 297.2300109863281,
      "volume": 2376100
    },
    {
      "time": "2025-12-09",
      "open": 298.32000732421875,
      "high": 303.489990234375,
      "low": 297,
      "close": 301.2200012207031,
      "volume": 1977100
    },
    {
      "time": "2025-12-10",
      "open": 301.6499938964844,
      "high": 303.80999755859375,
      "low": 295.1000061035156,
      "close": 296.5400085449219,
      "volume": 3100900
    },
    {
      "time": "2025-12-11",
      "open": 298.57000732421875,
      "high": 308.30999755859375,
      "low": 298.3699951171875,
      "close": 305.9800109863281,
      "volume": 2407600
    },
    {
      "time": "2025-12-12",
      "open": 306.1700134277344,
      "high": 308.9800109863281,
      "low": 305.44000244140625,
      "close": 308.4700012207031,
      "volume": 2015000
    },
    {
      "time": "2025-12-15",
      "open": 309.1400146484375,
      "high": 313.0400085449219,
      "low": 308.8399963378906,
      "close": 312.6099853515625,
      "volume": 2506300
    },
    {
      "time": "2025-12-16",
      "open": 311.3999938964844,
      "high": 313.4599914550781,
      "low": 310.7699890136719,
      "close": 311.0400085449219,
      "volume": 2479100
    },
    {
      "time": "2025-12-17",
      "open": 309,
      "high": 313.3999938964844,
      "low": 308.5,
      "close": 312.9599914550781,
      "volume": 2893400
    },
    {
      "time": "2025-12-18",
      "open": 311,
      "high": 312.5199890136719,
      "low": 309.95001220703125,
      "close": 310.9599914550781,
      "volume": 2022600
    },
    {
      "time": "2025-12-19",
      "open": 310.4100036621094,
      "high": 312.3599853515625,
      "low": 309.0799865722656,
      "close": 310.6000061035156,
      "volume": 4168300
    },
    {
      "time": "2025-12-22",
      "open": 309.3500061035156,
      "high": 311.9200134277344,
      "low": 308.5,
      "close": 310.95001220703125,
      "volume": 1400100
    },
    {
      "time": "2025-12-23",
      "open": 311.489990234375,
      "high": 314.1199951171875,
      "low": 311.2799987792969,
      "close": 313.29998779296875,
      "volume": 1007700
    },
    {
      "time": "2025-12-24",
      "open": 312.6000061035156,
      "high": 314.3999938964844,
      "low": 312.4599914550781,
      "close": 313.32000732421875,
      "volume": 488200
    },
    {
      "time": "2025-12-26",
      "open": 313.8399963378906,
      "high": 314.67999267578125,
      "low": 312.45001220703125,
      "close": 313.4700012207031,
      "volume": 627000
    },
    {
      "time": "2025-12-29",
      "open": 314.3599853515625,
      "high": 315.0799865722656,
      "low": 313,
      "close": 314.45001220703125,
      "volume": 938500
    },
    {
      "time": "2025-12-30",
      "open": 314.4599914550781,
      "high": 315.04998779296875,
      "low": 312.8900146484375,
      "close": 314.1400146484375,
      "volume": 732700
    },
    {
      "time": "2025-12-31",
      "open": 313.8399963378906,
      "high": 314.2900085449219,
      "low": 312.0400085449219,
      "close": 312.1199951171875,
      "volume": 968700
    },
    {
      "time": "2026-01-02",
      "open": 310.4599914550781,
      "high": 311.79998779296875,
      "low": 307.2200012207031,
      "close": 310.05999755859375,
      "volume": 1354100
    },
    {
      "time": "2026-01-05",
      "open": 308,
      "high": 316.94000244140625,
      "low": 307,
      "close": 315.19000244140625,
      "volume": 1852800
    },
    {
      "time": "2026-01-06",
      "open": 313.8800048828125,
      "high": 315.5299987792969,
      "low": 308.739990234375,
      "close": 309.2900085449219,
      "volume": 2085500
    },
    {
      "time": "2026-01-07",
      "open": 308.510009765625,
      "high": 309.80999755859375,
      "low": 306.3500061035156,
      "close": 306.6300048828125,
      "volume": 1464700
    },
    {
      "time": "2026-01-08",
      "open": 309.95001220703125,
      "high": 313.55999755859375,
      "low": 309,
      "close": 313,
      "volume": 1755200
    },
    {
      "time": "2026-01-09",
      "open": 311.8500061035156,
      "high": 313,
      "low": 306.6600036621094,
      "close": 306.80999755859375,
      "volume": 1280000
    },
    {
      "time": "2026-01-12",
      "open": 307.0799865722656,
      "high": 309.3800048828125,
      "low": 305.0400085449219,
      "close": 306.6199951171875,
      "volume": 1313700
    },
    {
      "time": "2026-01-13",
      "open": 306.2300109863281,
      "high": 306.6700134277344,
      "low": 299.489990234375,
      "close": 300.69000244140625,
      "volume": 1779100
    },
    {
      "time": "2026-01-14",
      "open": 301.8599853515625,
      "high": 303.9800109863281,
      "low": 299.260009765625,
      "close": 301.010009765625,
      "volume": 2006600
    },
    {
      "time": "2026-01-15",
      "open": 301.5199890136719,
      "high": 303.3599853515625,
      "low": 300.0199890136719,
      "close": 301.1099853515625,
      "volume": 1228800
    },
    {
      "time": "2026-01-16",
      "open": 300.0299987792969,
      "high": 301.4599914550781,
      "low": 299.0299987792969,
      "close": 300.7699890136719,
      "volume": 1745200
    },
    {
      "time": "2026-01-20",
      "open": 299.95001220703125,
      "high": 304.760009765625,
      "low": 299.75,
      "close": 301.05999755859375,
      "volume": 1506700
    },
    {
      "time": "2026-01-21",
      "open": 300.6300048828125,
      "high": 303.45001220703125,
      "low": 296.05999755859375,
      "close": 299.9800109863281,
      "volume": 2074400
    },
    {
      "time": "2026-01-22",
      "open": 298.2699890136719,
      "high": 301.3399963378906,
      "low": 297.04998779296875,
      "close": 300.9200134277344,
      "volume": 2279200
    },
    {
      "time": "2026-01-23",
      "open": 300.3900146484375,
      "high": 302.9200134277344,
      "low": 298.5199890136719,
      "close": 300.9100036621094,
      "volume": 1767000
    },
    {
      "time": "2026-01-26",
      "open": 302.67999267578125,
      "high": 305.75,
      "low": 302,
      "close": 303.489990234375,
      "volume": 1463700
    },
    {
      "time": "2026-01-27",
      "open": 303.3699951171875,
      "high": 304.79998779296875,
      "low": 300.4700012207031,
      "close": 301.4700012207031,
      "volume": 1197900
    },
    {
      "time": "2026-01-28",
      "open": 300.8299865722656,
      "high": 304.489990234375,
      "low": 299.0899963378906,
      "close": 303.6499938964844,
      "volume": 1188700
    },
    {
      "time": "2026-01-29",
      "open": 305.5799865722656,
      "high": 308.5400085449219,
      "low": 302.8299865722656,
      "close": 306.1700134277344,
      "volume": 1318100
    },
    {
      "time": "2026-01-30",
      "open": 305.75,
      "high": 309.70001220703125,
      "low": 304.69000244140625,
      "close": 309.55999755859375,
      "volume": 1844400
    },
    {
      "time": "2026-02-02",
      "open": 310.9100036621094,
      "high": 312.95001220703125,
      "low": 308.3399963378906,
      "close": 311.25,
      "volume": 1518200
    },
    {
      "time": "2026-02-03",
      "open": 310.1000061035156,
      "high": 314.9200134277344,
      "low": 309.54998779296875,
      "close": 313.3800048828125,
      "volume": 1837100
    },
    {
      "time": "2026-02-04",
      "open": 320.7699890136719,
      "high": 333.8500061035156,
      "low": 315,
      "close": 329.45001220703125,
      "volume": 3244100
    },
    {
      "time": "2026-02-05",
      "open": 330,
      "high": 334.2799987792969,
      "low": 327.489990234375,
      "close": 331.2799987792969,
      "volume": 2113300
    },
    {
      "time": "2026-02-06",
      "open": 331.9800109863281,
      "high": 335.3399963378906,
      "low": 327.6199951171875,
      "close": 330.9700012207031,
      "volume": 1839000
    },
    {
      "time": "2026-02-09",
      "open": 330.8900146484375,
      "high": 335.5899963378906,
      "low": 324.07000732421875,
      "close": 326.1700134277344,
      "volume": 2205800
    },
    {
      "time": "2026-02-10",
      "open": 328.5199890136719,
      "high": 331.1400146484375,
      "low": 323.4700012207031,
      "close": 326.25,
      "volume": 1929400
    },
    {
      "time": "2026-02-11",
      "open": 325.57000732421875,
      "high": 329.57000732421875,
      "low": 322.8500061035156,
      "close": 329.07000732421875,
      "volume": 1348700
    },
    {
      "time": "2026-02-12",
      "open": 330.07000732421875,
      "high": 335.6000061035156,
      "low": 327.95001220703125,
      "close": 332.510009765625,
      "volume": 2192800
    },
    {
      "time": "2026-02-13",
      "open": 330.67999267578125,
      "high": 334,
      "low": 322.2900085449219,
      "close": 324.95001220703125,
      "volume": 2019400
    },
    {
      "time": "2026-02-17",
      "open": 328.0199890136719,
      "high": 333.5299987792969,
      "low": 326.6300048828125,
      "close": 331.8900146484375,
      "volume": 1963500
    },
    {
      "time": "2026-02-18",
      "open": 332.5,
      "high": 333.489990234375,
      "low": 327.489990234375,
      "close": 329.2900085449219,
      "volume": 1558100
    },
    {
      "time": "2026-02-19",
      "open": 329.1600036621094,
      "high": 330.2699890136719,
      "low": 327.04998779296875,
      "close": 329.1600036621094,
      "volume": 1339200
    },
    {
      "time": "2026-02-20",
      "open": 330.95001220703125,
      "high": 331.6499938964844,
      "low": 326.739990234375,
      "close": 331.6199951171875,
      "volume": 1463100
    },
    {
      "time": "2026-02-23",
      "open": 331.5,
      "high": 335.2300109863281,
      "low": 330.17999267578125,
      "close": 333.3900146484375,
      "volume": 1864900
    },
    {
      "time": "2026-02-24",
      "open": 333.5199890136719,
      "high": 337.4200134277344,
      "low": 331.010009765625,
      "close": 336.8500061035156,
      "volume": 1591200
    },
    {
      "time": "2026-02-25",
      "open": 337,
      "high": 338.19000244140625,
      "low": 332.6400146484375,
      "close": 334.5400085449219,
      "volume": 1413100
    },
    {
      "time": "2026-02-26",
      "open": 335.8699951171875,
      "high": 338.7900085449219,
      "low": 335.0400085449219,
      "close": 337.9200134277344,
      "volume": 1816000
    },
    {
      "time": "2026-02-27",
      "open": 340,
      "high": 342.69000244140625,
      "low": 337.29998779296875,
      "close": 340.8599853515625,
      "volume": 2218000
    },
    {
      "time": "2026-03-02",
      "open": 341.75,
      "high": 345.6700134277344,
      "low": 338.82000732421875,
      "close": 342.760009765625,
      "volume": 1885700
    },
    {
      "time": "2026-03-03",
      "open": 338.8999938964844,
      "high": 340.8900146484375,
      "low": 334.45001220703125,
      "close": 338.29998779296875,
      "volume": 2412700
    },
    {
      "time": "2026-03-04",
      "open": 337.5199890136719,
      "high": 338,
      "low": 333.82000732421875,
      "close": 334.1400146484375,
      "volume": 1531300
    },
    {
      "time": "2026-03-05",
      "open": 333.94000244140625,
      "high": 335.6000061035156,
      "low": 328.95001220703125,
      "close": 332.4599914550781,
      "volume": 1877000
    },
    {
      "time": "2026-03-06",
      "open": 331.010009765625,
      "high": 332.2099914550781,
      "low": 322.67999267578125,
      "close": 328,
      "volume": 2091100
    },
    {
      "time": "2026-03-09",
      "open": 326.1499938964844,
      "high": 327.510009765625,
      "low": 321.75,
      "close": 324.3999938964844,
      "volume": 1737600
    },
    {
      "time": "2026-03-10",
      "open": 323.3500061035156,
      "high": 328.1199951171875,
      "low": 322.2699890136719,
      "close": 325.239990234375,
      "volume": 1243400
    },
    {
      "time": "2026-03-11",
      "open": 323.9800109863281,
      "high": 326.6199951171875,
      "low": 322.07000732421875,
      "close": 322.760009765625,
      "volume": 2219200
    },
    {
      "time": "2026-03-12",
      "open": 321.3299865722656,
      "high": 330.69000244140625,
      "low": 320.0799865722656,
      "close": 329.55999755859375,
      "volume": 2014300
    },
    {
      "time": "2026-03-13",
      "open": 330.4200134277344,
      "high": 333.44000244140625,
      "low": 328.07000732421875,
      "close": 328.9700012207031,
      "volume": 2018700
    },
    {
      "time": "2026-03-16",
      "open": 329.82000732421875,
      "high": 332.42999267578125,
      "low": 328.04998779296875,
      "close": 330.1199951171875,
      "volume": 1757000
    },
    {
      "time": "2026-03-17",
      "open": 332.75,
      "high": 334.3399963378906,
      "low": 330.5799865722656,
      "close": 330.8699951171875,
      "volume": 1559400
    },
    {
      "time": "2026-03-18",
      "open": 329.7699890136719,
      "high": 331.3599853515625,
      "low": 327.9200134277344,
      "close": 327.9800109863281,
      "volume": 1478700
    },
    {
      "time": "2026-03-19",
      "open": 329.29998779296875,
      "high": 330.3800048828125,
      "low": 322.5199890136719,
      "close": 323.6400146484375,
      "volume": 2207700
    },
    {
      "time": "2026-03-20",
      "open": 322.29998779296875,
      "high": 325.4700012207031,
      "low": 321.1400146484375,
      "close": 322.5799865722656,
      "volume": 3736200
    },
    {
      "time": "2026-03-23",
      "open": 326.8699951171875,
      "high": 329.1300048828125,
      "low": 324.29998779296875,
      "close": 326.3699951171875,
      "volume": 1620800
    },
    {
      "time": "2026-03-24",
      "open": 326.0899963378906,
      "high": 329.5,
      "low": 325.20001220703125,
      "close": 325.6099853515625,
      "volume": 1235600
    },
    {
      "time": "2026-03-25",
      "open": 326.3699951171875,
      "high": 327.9100036621094,
      "low": 322.1199951171875,
      "close": 323.2099914550781,
      "volume": 1626300
    },
    {
      "time": "2026-03-26",
      "open": 323.6600036621094,
      "high": 326.19000244140625,
      "low": 323.4200134277344,
      "close": 324.30999755859375,
      "volume": 1538600
    },
    {
      "time": "2026-03-27",
      "open": 324.8699951171875,
      "high": 326.510009765625,
      "low": 318.30999755859375,
      "close": 319.0899963378906,
      "volume": 1643700
    },
    {
      "time": "2026-03-30",
      "open": 321.8800048828125,
      "high": 327.05999755859375,
      "low": 320.3500061035156,
      "close": 325.3500061035156,
      "volume": 1168400
    },
    {
      "time": "2026-03-31",
      "open": 326.6700134277344,
      "high": 328.44000244140625,
      "low": 320.9700012207031,
      "close": 325.92999267578125,
      "volume": 1865800
    },
    {
      "time": "2026-04-01",
      "open": 324.9599914550781,
      "high": 328.5,
      "low": 323.95001220703125,
      "close": 327.1600036621094,
      "volume": 1212200
    },
    {
      "time": "2026-04-02",
      "open": 328.239990234375,
      "high": 330.5299987792969,
      "low": 326.9599914550781,
      "close": 328.3299865722656,
      "volume": 982300
    },
    {
      "time": "2026-04-06",
      "open": 326.69000244140625,
      "high": 328.04998779296875,
      "low": 323.7900085449219,
      "close": 326.8999938964844,
      "volume": 1273400
    },
    {
      "time": "2026-04-07",
      "open": 326.6000061035156,
      "high": 329.5799865722656,
      "low": 325.3699951171875,
      "close": 327.3999938964844,
      "volume": 1093800
    },
    {
      "time": "2026-04-08",
      "open": 325.2799987792969,
      "high": 332.80999755859375,
      "low": 323.0199890136719,
      "close": 332.6400146484375,
      "volume": 1252000
    },
    {
      "time": "2026-04-09",
      "open": 330.7799987792969,
      "high": 336.1400146484375,
      "low": 330.2099914550781,
      "close": 332.94000244140625,
      "volume": 1216600
    },
    {
      "time": "2026-04-10",
      "open": 332.9100036621094,
      "high": 332.989990234375,
      "low": 324.5,
      "close": 327.9100036621094,
      "volume": 1258600
    },
    {
      "time": "2026-04-13",
      "open": 327.9100036621094,
      "high": 330.0400085449219,
      "low": 326.6499938964844,
      "close": 329.9800109863281,
      "volume": 1638500
    },
    {
      "time": "2026-04-14",
      "open": 327.5,
      "high": 328.42999267578125,
      "low": 324.5,
      "close": 325.739990234375,
      "volume": 1334400
    },
    {
      "time": "2026-04-15",
      "open": 325.260009765625,
      "high": 330,
      "low": 324.6499938964844,
      "close": 327.2699890136719,
      "volume": 1560900
    },
    {
      "time": "2026-04-16",
      "open": 327.2699890136719,
      "high": 328.9100036621094,
      "low": 325.7799987792969,
      "close": 328.4200134277344,
      "volume": 1634900
    },
    {
      "time": "2026-04-17",
      "open": 326.7300109863281,
      "high": 332.3999938964844,
      "low": 326.42999267578125,
      "close": 330.8299865722656,
      "volume": 2225200
    },
    {
      "time": "2026-04-20",
      "open": 331.8699951171875,
      "high": 334.9700012207031,
      "low": 328.510009765625,
      "close": 329.989990234375,
      "volume": 1325500
    },
    {
      "time": "2026-04-21",
      "open": 328.80999755859375,
      "high": 331.3500061035156,
      "low": 326.010009765625,
      "close": 329.2900085449219,
      "volume": 2156700
    },
    {
      "time": "2026-04-22",
      "open": 321.6600036621094,
      "high": 328.6400146484375,
      "low": 320,
      "close": 325.42999267578125,
      "volume": 2034300
    },
    {
      "time": "2026-04-23",
      "open": 326.3999938964844,
      "high": 332.92999267578125,
      "low": 325.7900085449219,
      "close": 332.8800048828125,
      "volume": 1702800
    },
    {
      "time": "2026-04-24",
      "open": 330.7900085449219,
      "high": 332,
      "low": 325.3800048828125,
      "close": 326.1199951171875,
      "volume": 1885300
    },
    {
      "time": "2026-04-27",
      "open": 323.4800109863281,
      "high": 329.92999267578125,
      "low": 323.0899963378906,
      "close": 324.6000061035156,
      "volume": 1534200
    },
    {
      "time": "2026-04-28",
      "open": 329.260009765625,
      "high": 332.6499938964844,
      "low": 327.2900085449219,
      "close": 330.3399963378906,
      "volume": 1619000
    },
    {
      "time": "2026-04-29",
      "open": 329.739990234375,
      "high": 330.5,
      "low": 323.55999755859375,
      "close": 325.75,
      "volume": 2246800
    },
    {
      "time": "2026-04-30",
      "open": 323.2799987792969,
      "high": 328.7200012207031,
      "low": 321.67999267578125,
      "close": 327,
      "volume": 2556700
    },
    {
      "time": "2026-05-01",
      "open": 328.8500061035156,
      "high": 331.5199890136719,
      "low": 326,
      "close": 326.2200012207031,
      "volume": 1345200
    },
    {
      "time": "2026-05-04",
      "open": 324.2099914550781,
      "high": 328.6300048828125,
      "low": 322.6499938964844,
      "close": 325.1199951171875,
      "volume": 1761000
    },
    {
      "time": "2026-05-05",
      "open": 324.6300048828125,
      "high": 326.0299987792969,
      "low": 322.4599914550781,
      "close": 322.57000732421875,
      "volume": 1295600
    },
    {
      "time": "2026-05-06",
      "open": 323.25,
      "high": 326.75,
      "low": 320.6300048828125,
      "close": 321.8999938964844,
      "volume": 1332300
    },
    {
      "time": "2026-05-07",
      "open": 320.3900146484375,
      "high": 322.6600036621094,
      "low": 318.8500061035156,
      "close": 321.2799987792969,
      "volume": 1079300
    },
    {
      "time": "2026-05-08",
      "open": 322.1300048828125,
      "high": 323.6400146484375,
      "low": 318.54998779296875,
      "close": 319.6400146484375,
      "volume": 926900
    },
    {
      "time": "2026-05-11",
      "open": 321.70001220703125,
      "high": 322.6400146484375,
      "low": 318.2099914550781,
      "close": 320.260009765625,
      "volume": 1275600
    },
    {
      "time": "2026-05-12",
      "open": 320.6099853515625,
      "high": 324.9200134277344,
      "low": 318.5899963378906,
      "close": 322.0400085449219,
      "volume": 1605800
    },
    {
      "time": "2026-05-13",
      "open": 320.2200012207031,
      "high": 324.510009765625,
      "low": 315.0400085449219,
      "close": 316.010009765625,
      "volume": 2211200
    },
    {
      "time": "2026-05-14",
      "open": 317.8299865722656,
      "high": 320.30999755859375,
      "low": 317.5,
      "close": 320.0899963378906,
      "volume": 969700
    },
    {
      "time": "2026-05-15",
      "open": 322.3299865722656,
      "high": 325.82000732421875,
      "low": 321.3599853515625,
      "close": 324.1499938964844,
      "volume": 1462400
    },
    {
      "time": "2026-05-18",
      "open": 324.4200134277344,
      "high": 331.44000244140625,
      "low": 324.1499938964844,
      "close": 330.3299865722656,
      "volume": 1581300
    },
    {
      "time": "2026-05-19",
      "open": 330.8399963378906,
      "high": 334.0299987792969,
      "low": 327.9200134277344,
      "close": 330.1300048828125,
      "volume": 1460200
    },
    {
      "time": "2026-05-20",
      "open": 331.6000061035156,
      "high": 331.6000061035156,
      "low": 327.489990234375,
      "close": 328.3800048828125,
      "volume": 1513900
    },
    {
      "time": "2026-05-21",
      "open": 326.7799987792969,
      "high": 331.989990234375,
      "low": 323.3500061035156,
      "close": 330.260009765625,
      "volume": 1026000
    },
    {
      "time": "2026-05-22",
      "open": 331,
      "high": 331.9800109863281,
      "low": 327.3900146484375,
      "close": 327.8900146484375,
      "volume": 1396500
    },
    {
      "time": "2026-05-26",
      "open": 328,
      "high": 329.7799987792969,
      "low": 323.80999755859375,
      "close": 325.45001220703125,
      "volume": 1509800
    },
    {
      "time": "2026-05-27",
      "open": 325.07000732421875,
      "high": 327.92999267578125,
      "low": 320.4700012207031,
      "close": 320.6300048828125,
      "volume": 1437100
    },
    {
      "time": "2026-05-28",
      "open": 320.010009765625,
      "high": 321.29998779296875,
      "low": 316,
      "close": 316.2200012207031,
      "volume": 1714000
    },
    {
      "time": "2026-05-29",
      "open": 315.7799987792969,
      "high": 316.4800109863281,
      "low": 310.67999267578125,
      "close": 311.7300109863281,
      "volume": 3970200
    },
    {
      "time": "2026-06-01",
      "open": 310.1199951171875,
      "high": 313.2799987792969,
      "low": 309.42999267578125,
      "close": 309.7799987792969,
      "volume": 1745900
    },
    {
      "time": "2026-06-02",
      "open": 309.1400146484375,
      "high": 314.4599914550781,
      "low": 308.6099853515625,
      "close": 312.2699890136719,
      "volume": 1401800
    },
    {
      "time": "2026-06-03",
      "open": 312.19000244140625,
      "high": 316.1099853515625,
      "low": 311.6199951171875,
      "close": 312.75,
      "volume": 1788700
    },
    {
      "time": "2026-06-04",
      "open": 316.75,
      "high": 319.9599914550781,
      "low": 313.80999755859375,
      "close": 314.5,
      "volume": 2954400
    },
    {
      "time": "2026-06-05",
      "open": 317.5899963378906,
      "high": 328.6000061035156,
      "low": 316.30999755859375,
      "close": 326.2699890136719,
      "volume": 1910800
    },
    {
      "time": "2026-06-08",
      "open": 325.7799987792969,
      "high": 326.30999755859375,
      "low": 321.8500061035156,
      "close": 321.8800048828125,
      "volume": 1694000
    },
    {
      "time": "2026-06-09",
      "open": 321.8800048828125,
      "high": 328.6700134277344,
      "low": 321.6099853515625,
      "close": 325.1300048828125,
      "volume": 1720400
    },
    {
      "time": "2026-06-10",
      "open": 328.94000244140625,
      "high": 333.54998779296875,
      "low": 326.3599853515625,
      "close": 330.5799865722656,
      "volume": 1431400
    },
    {
      "time": "2026-06-11",
      "open": 330.5799865722656,
      "high": 332.7900085449219,
      "low": 327.67999267578125,
      "close": 327.92999267578125,
      "volume": 1351100
    },
    {
      "time": "2026-06-12",
      "open": 325.6199951171875,
      "high": 328.6499938964844,
      "low": 319.7099914550781,
      "close": 328.1400146484375,
      "volume": 1595300
    },
    {
      "time": "2026-06-15",
      "open": 324.9599914550781,
      "high": 328.45001220703125,
      "low": 323.70001220703125,
      "close": 326.95001220703125,
      "volume": 1408600
    },
    {
      "time": "2026-06-16",
      "open": 329.5199890136719,
      "high": 331.989990234375,
      "low": 326,
      "close": 328.8900146484375,
      "volume": 1046100
    },
    {
      "time": "2026-06-17",
      "open": 327.55999755859375,
      "high": 331.20001220703125,
      "low": 326.1400146484375,
      "close": 327.9599914550781,
      "volume": 1432900
    },
    {
      "time": "2026-06-18",
      "open": 327.989990234375,
      "high": 329.95001220703125,
      "low": 322,
      "close": 323.3999938964844,
      "volume": 2960200
    },
    {
      "time": "2026-06-22",
      "open": 325.3699951171875,
      "high": 330.0299987792969,
      "low": 324.57000732421875,
      "close": 325.20001220703125,
      "volume": 1755500
    },
    {
      "time": "2026-06-23",
      "open": 330.8800048828125,
      "high": 333.1700134277344,
      "low": 326.3900146484375,
      "close": 332.1099853515625,
      "volume": 1225700
    },
    {
      "time": "2026-06-24",
      "open": 334,
      "high": 337.44000244140625,
      "low": 330.44000244140625,
      "close": 335.1499938964844,
      "volume": 1348500
    },
    {
      "time": "2026-06-25",
      "open": 334.19000244140625,
      "high": 337.8699951171875,
      "low": 330.0199890136719,
      "close": 330.82000732421875,
      "volume": 1144300
    },
    {
      "time": "2026-06-26",
      "open": 335.0199890136719,
      "high": 342.7099914550781,
      "low": 331.4200134277344,
      "close": 341.44000244140625,
      "volume": 3340200
    },
    {
      "time": "2026-06-29",
      "open": 340,
      "high": 343.6700134277344,
      "low": 339.19000244140625,
      "close": 343.2900085449219,
      "volume": 1500700
    },
    {
      "time": "2026-06-30",
      "open": 343.3699951171875,
      "high": 344.8500061035156,
      "low": 339.80999755859375,
      "close": 340.739990234375,
      "volume": 1343000
    },
    {
      "time": "2026-07-01",
      "open": 343.7099914550781,
      "high": 352.95001220703125,
      "low": 342.4200134277344,
      "close": 351.7300109863281,
      "volume": 2375300
    },
    {
      "time": "2026-07-02",
      "open": 351.5400085449219,
      "high": 361.3299865722656,
      "low": 349.6000061035156,
      "close": 361.1700134277344,
      "volume": 1499200
    },
    {
      "time": "2026-07-06",
      "open": 359.1199951171875,
      "high": 361,
      "low": 353.04998779296875,
      "close": 356.5299987792969,
      "volume": 2165800
    },
    {
      "time": "2026-07-07",
      "open": 357.45001220703125,
      "high": 365.2900085449219,
      "low": 357.45001220703125,
      "close": 359.29998779296875,
      "volume": 1596200
    },
    {
      "time": "2026-07-08",
      "open": 360.8299865722656,
      "high": 360.8599853515625,
      "low": 354.760009765625,
      "close": 355.0899963378906,
      "volume": 1347000
    },
    {
      "time": "2026-07-09",
      "open": 354.32000732421875,
      "high": 355.6099853515625,
      "low": 346.1499938964844,
      "close": 347.79998779296875,
      "volume": 1807400
    },
    {
      "time": "2026-07-10",
      "open": 348.760009765625,
      "high": 348.8699951171875,
      "low": 343.0799865722656,
      "close": 347.8299865722656,
      "volume": 1718600
    },
    {
      "time": "2026-07-13",
      "open": 352.5,
      "high": 355.70001220703125,
      "low": 349.7300109863281,
      "close": 354.739990234375,
      "volume": 1649700
    },
    {
      "time": "2026-07-14",
      "open": 351.67999267578125,
      "high": 354.6700134277344,
      "low": 346.1199951171875,
      "close": 346.2200012207031,
      "volume": 1799600
    },
    {
      "time": "2026-07-15",
      "open": 341.6099853515625,
      "high": 341.6099853515625,
      "low": 334.0400085449219,
      "close": 337.44000244140625,
      "volume": 1955600
    },
    {
      "time": "2026-07-16",
      "open": 338.04998779296875,
      "high": 343.70001220703125,
      "low": 338,
      "close": 343.70001220703125,
      "volume": 2461900
    },
    {
      "time": "2026-07-17",
      "open": 348.6000061035156,
      "high": 354.6099853515625,
      "low": 347.45001220703125,
      "close": 352.1600036621094,
      "volume": 2985200
    },
    {
      "time": "2026-07-20",
      "open": 352.2699890136719,
      "high": 354.6600036621094,
      "low": 350.5799865722656,
      "close": 352.5299987792969,
      "volume": 1388800
    },
    {
      "time": "2026-07-21",
      "open": 348.9200134277344,
      "high": 355.5199890136719,
      "low": 348.2699890136719,
      "close": 354.79998779296875,
      "volume": 2364800
    },
    {
      "time": "2026-07-22",
      "open": 345.5,
      "high": 349.9700012207031,
      "low": 338.04998779296875,
      "close": 343.2300109863281,
      "volume": 4619100
    },
    {
      "time": "2026-07-23",
      "open": 343.3900146484375,
      "high": 353.3800048828125,
      "low": 341.7799987792969,
      "close": 353.25,
      "volume": 2610600
    },
    {
      "time": "2026-07-24",
      "open": 355.6300048828125,
      "high": 360.239990234375,
      "low": 354,
      "close": 359.75,
      "volume": 1915244
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 274.64719848632814
    },
    {
      "time": "2025-10-06",
      "value": 274.9919989013672
    },
    {
      "time": "2025-10-07",
      "value": 275.4569989013672
    },
    {
      "time": "2025-10-08",
      "value": 275.82799926757815
    },
    {
      "time": "2025-10-09",
      "value": 276.18439880371096
    },
    {
      "time": "2025-10-10",
      "value": 276.523798828125
    },
    {
      "time": "2025-10-13",
      "value": 276.82639892578123
    },
    {
      "time": "2025-10-14",
      "value": 277.16419921875
    },
    {
      "time": "2025-10-15",
      "value": 277.3767993164063
    },
    {
      "time": "2025-10-16",
      "value": 277.3487994384766
    },
    {
      "time": "2025-10-17",
      "value": 277.32679931640627
    },
    {
      "time": "2025-10-20",
      "value": 277.26599975585935
    },
    {
      "time": "2025-10-21",
      "value": 277.2311999511719
    },
    {
      "time": "2025-10-22",
      "value": 277.3661999511719
    },
    {
      "time": "2025-10-23",
      "value": 277.5241998291016
    },
    {
      "time": "2025-10-24",
      "value": 277.6482000732422
    },
    {
      "time": "2025-10-27",
      "value": 277.79760009765624
    },
    {
      "time": "2025-10-28",
      "value": 277.8507995605469
    },
    {
      "time": "2025-10-29",
      "value": 277.9347998046875
    },
    {
      "time": "2025-10-30",
      "value": 277.90239990234375
    },
    {
      "time": "2025-10-31",
      "value": 277.8647998046875
    },
    {
      "time": "2025-11-03",
      "value": 277.87599975585937
    },
    {
      "time": "2025-11-04",
      "value": 278.1007995605469
    },
    {
      "time": "2025-11-05",
      "value": 278.32599975585936
    },
    {
      "time": "2025-11-06",
      "value": 278.5259997558594
    },
    {
      "time": "2025-11-07",
      "value": 278.81199951171874
    },
    {
      "time": "2025-11-10",
      "value": 279.0755993652344
    },
    {
      "time": "2025-11-11",
      "value": 279.3877996826172
    },
    {
      "time": "2025-11-12",
      "value": 279.72199951171876
    },
    {
      "time": "2025-11-13",
      "value": 280.0487994384766
    },
    {
      "time": "2025-11-14",
      "value": 280.4109991455078
    },
    {
      "time": "2025-11-17",
      "value": 280.77319885253905
    },
    {
      "time": "2025-11-18",
      "value": 281.16479919433596
    },
    {
      "time": "2025-11-19",
      "value": 281.49499877929685
    },
    {
      "time": "2025-11-20",
      "value": 281.7635986328125
    },
    {
      "time": "2025-11-21",
      "value": 282.16719909667967
    },
    {
      "time": "2025-11-24",
      "value": 282.59679931640625
    },
    {
      "time": "2025-11-25",
      "value": 283.11179931640623
    },
    {
      "time": "2025-11-26",
      "value": 283.62479919433594
    },
    {
      "time": "2025-11-28",
      "value": 284.06279907226565
    },
    {
      "time": "2025-12-01",
      "value": 284.4625988769531
    },
    {
      "time": "2025-12-02",
      "value": 284.8925988769531
    },
    {
      "time": "2025-12-03",
      "value": 285.2755987548828
    },
    {
      "time": "2025-12-04",
      "value": 285.60319885253904
    },
    {
      "time": "2025-12-05",
      "value": 285.9371990966797
    },
    {
      "time": "2025-12-08",
      "value": 286.26799926757815
    },
    {
      "time": "2025-12-09",
      "value": 286.7011993408203
    },
    {
      "time": "2025-12-10",
      "value": 286.98699951171875
    },
    {
      "time": "2025-12-11",
      "value": 287.4783996582031
    },
    {
      "time": "2025-12-12",
      "value": 288.02039978027346
    },
    {
      "time": "2025-12-15",
      "value": 288.5933996582031
    },
    {
      "time": "2025-12-16",
      "value": 289.08639953613283
    },
    {
      "time": "2025-12-17",
      "value": 289.56079956054685
    },
    {
      "time": "2025-12-18",
      "value": 290.03799926757813
    },
    {
      "time": "2025-12-19",
      "value": 290.56339965820314
    },
    {
      "time": "2025-12-22",
      "value": 291.12219970703126
    },
    {
      "time": "2025-12-23",
      "value": 291.7375994873047
    },
    {
      "time": "2025-12-24",
      "value": 292.3113995361328
    },
    {
      "time": "2025-12-26",
      "value": 293.014599609375
    },
    {
      "time": "2025-12-29",
      "value": 293.9389996337891
    },
    {
      "time": "2025-12-30",
      "value": 294.85760009765625
    },
    {
      "time": "2025-12-31",
      "value": 295.7359997558594
    },
    {
      "time": "2026-01-02",
      "value": 296.55199951171875
    },
    {
      "time": "2026-01-05",
      "value": 297.3253997802734
    },
    {
      "time": "2026-01-06",
      "value": 297.85239990234373
    },
    {
      "time": "2026-01-07",
      "value": 298.34619995117185
    },
    {
      "time": "2026-01-08",
      "value": 298.97260009765625
    },
    {
      "time": "2026-01-09",
      "value": 299.5972003173828
    },
    {
      "time": "2026-01-12",
      "value": 300.1696002197266
    },
    {
      "time": "2026-01-13",
      "value": 300.6222003173828
    },
    {
      "time": "2026-01-14",
      "value": 301.10360046386717
    },
    {
      "time": "2026-01-15",
      "value": 301.56080017089846
    },
    {
      "time": "2026-01-16",
      "value": 301.8632000732422
    },
    {
      "time": "2026-01-20",
      "value": 302.21919982910157
    },
    {
      "time": "2026-01-21",
      "value": 302.55780029296875
    },
    {
      "time": "2026-01-22",
      "value": 302.82520080566405
    },
    {
      "time": "2026-01-23",
      "value": 303.0784008789062
    },
    {
      "time": "2026-01-26",
      "value": 303.29980041503904
    },
    {
      "time": "2026-01-27",
      "value": 303.4306005859375
    },
    {
      "time": "2026-01-28",
      "value": 303.57920043945313
    },
    {
      "time": "2026-01-29",
      "value": 303.7928009033203
    },
    {
      "time": "2026-01-30",
      "value": 304.07240112304686
    },
    {
      "time": "2026-02-02",
      "value": 304.3660009765625
    },
    {
      "time": "2026-02-03",
      "value": 304.7544012451172
    },
    {
      "time": "2026-02-04",
      "value": 305.41700134277346
    },
    {
      "time": "2026-02-05",
      "value": 306.0768011474609
    },
    {
      "time": "2026-02-06",
      "value": 306.7800012207031
    },
    {
      "time": "2026-02-09",
      "value": 307.3480017089844
    },
    {
      "time": "2026-02-10",
      "value": 307.91500183105467
    },
    {
      "time": "2026-02-11",
      "value": 308.57280212402344
    },
    {
      "time": "2026-02-12",
      "value": 309.3454022216797
    },
    {
      "time": "2026-02-13",
      "value": 309.9544024658203
    },
    {
      "time": "2026-02-17",
      "value": 310.6912030029297
    },
    {
      "time": "2026-02-18",
      "value": 311.3842028808594
    },
    {
      "time": "2026-02-19",
      "value": 312.06740295410157
    },
    {
      "time": "2026-02-20",
      "value": 312.75520263671876
    },
    {
      "time": "2026-02-23",
      "value": 313.39860290527344
    },
    {
      "time": "2026-02-24",
      "value": 314.2048028564453
    },
    {
      "time": "2026-02-25",
      "value": 314.7760028076172
    },
    {
      "time": "2026-02-26",
      "value": 315.3650030517578
    },
    {
      "time": "2026-02-27",
      "value": 315.9300030517578
    },
    {
      "time": "2026-03-02",
      "value": 316.56440307617186
    },
    {
      "time": "2026-03-03",
      "value": 317.0712030029297
    },
    {
      "time": "2026-03-04",
      "value": 317.53480346679686
    },
    {
      "time": "2026-03-05",
      "value": 317.9720031738281
    },
    {
      "time": "2026-03-06",
      "value": 318.3130029296875
    },
    {
      "time": "2026-03-09",
      "value": 318.5350030517578
    },
    {
      "time": "2026-03-10",
      "value": 318.7734027099609
    },
    {
      "time": "2026-03-11",
      "value": 318.9592028808594
    },
    {
      "time": "2026-03-12",
      "value": 319.26140258789064
    },
    {
      "time": "2026-03-13",
      "value": 319.5580023193359
    },
    {
      "time": "2026-03-16",
      "value": 319.9180023193359
    },
    {
      "time": "2026-03-17",
      "value": 320.33420227050783
    },
    {
      "time": "2026-03-18",
      "value": 320.5900024414062
    },
    {
      "time": "2026-03-19",
      "value": 320.87700256347654
    },
    {
      "time": "2026-03-20",
      "value": 321.1960021972656
    },
    {
      "time": "2026-03-23",
      "value": 321.46340209960937
    },
    {
      "time": "2026-03-24",
      "value": 321.83940185546874
    },
    {
      "time": "2026-03-25",
      "value": 322.17120178222655
    },
    {
      "time": "2026-03-26",
      "value": 322.6436016845703
    },
    {
      "time": "2026-03-27",
      "value": 323.0052014160156
    },
    {
      "time": "2026-03-30",
      "value": 323.4900018310547
    },
    {
      "time": "2026-03-31",
      "value": 323.9932019042969
    },
    {
      "time": "2026-04-01",
      "value": 324.5152020263672
    },
    {
      "time": "2026-04-02",
      "value": 325.08220153808594
    },
    {
      "time": "2026-04-06",
      "value": 325.60180114746095
    },
    {
      "time": "2026-04-07",
      "value": 326.13160095214846
    },
    {
      "time": "2026-04-08",
      "value": 326.7146014404297
    },
    {
      "time": "2026-04-09",
      "value": 327.34400146484376
    },
    {
      "time": "2026-04-10",
      "value": 327.82920166015623
    },
    {
      "time": "2026-04-13",
      "value": 328.30540161132814
    },
    {
      "time": "2026-04-14",
      "value": 328.6290014648437
    },
    {
      "time": "2026-04-15",
      "value": 328.9494012451172
    },
    {
      "time": "2026-04-16",
      "value": 329.2502014160156
    },
    {
      "time": "2026-04-17",
      "value": 329.2778009033203
    },
    {
      "time": "2026-04-20",
      "value": 329.2520007324219
    },
    {
      "time": "2026-04-21",
      "value": 329.21840087890627
    },
    {
      "time": "2026-04-22",
      "value": 329.2036004638672
    },
    {
      "time": "2026-04-23",
      "value": 329.3362005615234
    },
    {
      "time": "2026-04-24",
      "value": 329.27720031738284
    },
    {
      "time": "2026-04-27",
      "value": 329.11900024414064
    },
    {
      "time": "2026-04-28",
      "value": 329.2267999267578
    },
    {
      "time": "2026-04-29",
      "value": 329.10399963378904
    },
    {
      "time": "2026-04-30",
      "value": 329.0581994628906
    },
    {
      "time": "2026-05-01",
      "value": 328.9993994140625
    },
    {
      "time": "2026-05-04",
      "value": 328.8693994140625
    },
    {
      "time": "2026-05-05",
      "value": 328.65299926757814
    },
    {
      "time": "2026-05-06",
      "value": 328.3539990234375
    },
    {
      "time": "2026-05-07",
      "value": 328.088798828125
    },
    {
      "time": "2026-05-08",
      "value": 327.72319885253904
    },
    {
      "time": "2026-05-11",
      "value": 327.31119934082034
    },
    {
      "time": "2026-05-12",
      "value": 326.89679931640626
    },
    {
      "time": "2026-05-13",
      "value": 326.45099975585936
    },
    {
      "time": "2026-05-14",
      "value": 326.1699993896484
    },
    {
      "time": "2026-05-15",
      "value": 326.00379943847656
    },
    {
      "time": "2026-05-18",
      "value": 326.0503991699219
    },
    {
      "time": "2026-05-19",
      "value": 326.1649993896484
    },
    {
      "time": "2026-05-20",
      "value": 326.22779968261716
    },
    {
      "time": "2026-05-21",
      "value": 326.3777996826172
    },
    {
      "time": "2026-05-22",
      "value": 326.3444000244141
    },
    {
      "time": "2026-05-26",
      "value": 326.2740002441406
    },
    {
      "time": "2026-05-27",
      "value": 326.0842004394531
    },
    {
      "time": "2026-05-28",
      "value": 325.79120056152345
    },
    {
      "time": "2026-05-29",
      "value": 325.46620056152346
    },
    {
      "time": "2026-06-01",
      "value": 325.18900024414063
    },
    {
      "time": "2026-06-02",
      "value": 324.98280029296876
    },
    {
      "time": "2026-06-03",
      "value": 324.710400390625
    },
    {
      "time": "2026-06-04",
      "value": 324.48820068359373
    },
    {
      "time": "2026-06-05",
      "value": 324.5494006347656
    },
    {
      "time": "2026-06-08",
      "value": 324.50080078125
    },
    {
      "time": "2026-06-09",
      "value": 324.6216009521484
    },
    {
      "time": "2026-06-10",
      "value": 324.72620056152346
    },
    {
      "time": "2026-06-11",
      "value": 324.7662005615234
    },
    {
      "time": "2026-06-12",
      "value": 324.78580078125
    },
    {
      "time": "2026-06-15",
      "value": 324.7582012939453
    },
    {
      "time": "2026-06-16",
      "value": 324.7980017089844
    },
    {
      "time": "2026-06-17",
      "value": 324.80920166015625
    },
    {
      "time": "2026-06-18",
      "value": 324.6244012451172
    },
    {
      "time": "2026-06-22",
      "value": 324.4696014404297
    },
    {
      "time": "2026-06-23",
      "value": 324.55360107421876
    },
    {
      "time": "2026-06-24",
      "value": 324.65700073242186
    },
    {
      "time": "2026-06-25",
      "value": 324.75860107421875
    },
    {
      "time": "2026-06-26",
      "value": 325.04200134277346
    },
    {
      "time": "2026-06-29",
      "value": 325.3394012451172
    },
    {
      "time": "2026-06-30",
      "value": 325.53760131835935
    },
    {
      "time": "2026-07-01",
      "value": 325.97240173339844
    },
    {
      "time": "2026-07-02",
      "value": 326.61000183105466
    },
    {
      "time": "2026-07-06",
      "value": 327.232001953125
    },
    {
      "time": "2026-07-07",
      "value": 327.7604016113281
    },
    {
      "time": "2026-07-08",
      "value": 328.33980163574216
    },
    {
      "time": "2026-07-09",
      "value": 328.8038012695313
    },
    {
      "time": "2026-07-10",
      "value": 329.1536010742187
    },
    {
      "time": "2026-07-13",
      "value": 329.73340087890625
    },
    {
      "time": "2026-07-14",
      "value": 330.1178009033203
    },
    {
      "time": "2026-07-15",
      "value": 330.3422009277344
    },
    {
      "time": "2026-07-16",
      "value": 330.71380126953125
    },
    {
      "time": "2026-07-17",
      "value": 331.30560119628905
    },
    {
      "time": "2026-07-20",
      "value": 331.9182012939453
    },
    {
      "time": "2026-07-21",
      "value": 332.58860107421873
    },
    {
      "time": "2026-07-22",
      "value": 333.0604010009766
    },
    {
      "time": "2026-07-23",
      "value": 333.72020080566404
    },
    {
      "time": "2026-07-24",
      "value": 334.47440063476563
    }
  ],
  "analysis": null
}