{
  "ok": true,
  "cached": false,
  "ticker": "DY",
  "price": 429.81,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2025-09-22",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Dycom Likely to Pick Up 'Sizable' Share of Work for Data Center Interconnections, UBS Says",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/dycom-likely-pick-apos-sizable-175542263.html",
      "published": "2026-07-24"
    },
    {
      "title": "Best Growth Stocks to Buy for July  23rd",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/best-growth-stocks-buy-july-093400600.html",
      "published": "2026-07-23"
    },
    {
      "title": "Can Dycom Connect AI, Data Centers and Fiber Into One Growth Story?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/technology/ai/articles/dycom-connect-ai-data-centers-145200884.html",
      "published": "2026-07-22"
    },
    {
      "title": "3 Big Reasons to Love Dycom (DY)",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/3-big-reasons-love-dycom-150226177.html",
      "published": "2026-07-21"
    },
    {
      "title": "Can Superior Strengthen MasTec in Mission-Critical Infrastructure?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/superior-strengthen-mastec-mission-critical-135600316.html",
      "published": "2026-07-21"
    },
    {
      "title": "Best Growth Stocks to Buy for July  21st",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/best-growth-stocks-buy-july-111100532.html",
      "published": "2026-07-21"
    },
    {
      "title": "Best Growth Stocks to Buy for July  17th",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/best-growth-stocks-buy-july-083500033.html",
      "published": "2026-07-21"
    },
    {
      "title": "Zacks.com featured highlights include Dycom Industries, Cimpress, The Marcus and Flexsteel Industries",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/zacks-com-featured-highlights-dycom-173500129.html",
      "published": "2026-07-20"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 264.44000244140625,
      "high": 267.3299865722656,
      "low": 261.8599853515625,
      "close": 264.69000244140625,
      "volume": 228900
    },
    {
      "time": "2025-07-28",
      "open": 263.010009765625,
      "high": 264.6499938964844,
      "low": 259.45001220703125,
      "close": 264.2699890136719,
      "volume": 303900
    },
    {
      "time": "2025-07-29",
      "open": 268.17999267578125,
      "high": 268.82000732421875,
      "low": 264.760009765625,
      "close": 268.69000244140625,
      "volume": 156800
    },
    {
      "time": "2025-07-30",
      "open": 269.42999267578125,
      "high": 271.4100036621094,
      "low": 268.2799987792969,
      "close": 268.489990234375,
      "volume": 327500
    },
    {
      "time": "2025-07-31",
      "open": 267.8500061035156,
      "high": 271.79998779296875,
      "low": 265.55999755859375,
      "close": 268.80999755859375,
      "volume": 254300
    },
    {
      "time": "2025-08-01",
      "open": 263.54998779296875,
      "high": 265.1499938964844,
      "low": 252.02999877929688,
      "close": 263.2900085449219,
      "volume": 298700
    },
    {
      "time": "2025-08-04",
      "open": 264.29998779296875,
      "high": 266.9700012207031,
      "low": 262.3299865722656,
      "close": 264.9800109863281,
      "volume": 181200
    },
    {
      "time": "2025-08-05",
      "open": 266.1000061035156,
      "high": 268.57000732421875,
      "low": 263.2699890136719,
      "close": 267.760009765625,
      "volume": 185000
    },
    {
      "time": "2025-08-06",
      "open": 266.70001220703125,
      "high": 272.3500061035156,
      "low": 264.7799987792969,
      "close": 270.8999938964844,
      "volume": 227900
    },
    {
      "time": "2025-08-07",
      "open": 273.739990234375,
      "high": 276.5,
      "low": 272.8900146484375,
      "close": 276.42999267578125,
      "volume": 268900
    },
    {
      "time": "2025-08-08",
      "open": 277.8900146484375,
      "high": 279.4100036621094,
      "low": 275.0199890136719,
      "close": 279.1300048828125,
      "volume": 273400
    },
    {
      "time": "2025-08-11",
      "open": 278.2300109863281,
      "high": 278.239990234375,
      "low": 274.3299865722656,
      "close": 274.8399963378906,
      "volume": 288000
    },
    {
      "time": "2025-08-12",
      "open": 274.57000732421875,
      "high": 281.2300109863281,
      "low": 267.0799865722656,
      "close": 279.989990234375,
      "volume": 503300
    },
    {
      "time": "2025-08-13",
      "open": 282.4200134277344,
      "high": 285.6400146484375,
      "low": 265.57000732421875,
      "close": 273.94000244140625,
      "volume": 677700
    },
    {
      "time": "2025-08-14",
      "open": 274.57000732421875,
      "high": 275.05999755859375,
      "low": 267.94000244140625,
      "close": 267.9599914550781,
      "volume": 429700
    },
    {
      "time": "2025-08-15",
      "open": 267.9200134277344,
      "high": 270.8599853515625,
      "low": 262.9800109863281,
      "close": 269.3599853515625,
      "volume": 524200
    },
    {
      "time": "2025-08-18",
      "open": 270.2099914550781,
      "high": 275.010009765625,
      "low": 268.3399963378906,
      "close": 272.9100036621094,
      "volume": 361800
    },
    {
      "time": "2025-08-19",
      "open": 270.6499938964844,
      "high": 274.9599914550781,
      "low": 268.42999267578125,
      "close": 269.57000732421875,
      "volume": 691900
    },
    {
      "time": "2025-08-20",
      "open": 240,
      "high": 258.489990234375,
      "low": 233,
      "close": 257.260009765625,
      "volume": 1586200
    },
    {
      "time": "2025-08-21",
      "open": 259,
      "high": 263.4800109863281,
      "low": 256.010009765625,
      "close": 262.19000244140625,
      "volume": 503700
    },
    {
      "time": "2025-08-22",
      "open": 264,
      "high": 265,
      "low": 257.4100036621094,
      "close": 257.4200134277344,
      "volume": 541500
    },
    {
      "time": "2025-08-25",
      "open": 257.8699951171875,
      "high": 260.6499938964844,
      "low": 252.49000549316406,
      "close": 253.55999755859375,
      "volume": 493400
    },
    {
      "time": "2025-08-26",
      "open": 253.89999389648438,
      "high": 258.2900085449219,
      "low": 253.61000061035156,
      "close": 256.8399963378906,
      "volume": 446100
    },
    {
      "time": "2025-08-27",
      "open": 256.3399963378906,
      "high": 261.1300048828125,
      "low": 254.33999633789062,
      "close": 255.6300048828125,
      "volume": 394900
    },
    {
      "time": "2025-08-28",
      "open": 257,
      "high": 258.2900085449219,
      "low": 255.3699951171875,
      "close": 256.489990234375,
      "volume": 340800
    },
    {
      "time": "2025-08-29",
      "open": 255.91000366210938,
      "high": 255.91000366210938,
      "low": 250.36000061035156,
      "close": 252.47000122070312,
      "volume": 278600
    },
    {
      "time": "2025-09-02",
      "open": 248.8800048828125,
      "high": 248.8800048828125,
      "low": 242.5500030517578,
      "close": 245.30999755859375,
      "volume": 478100
    },
    {
      "time": "2025-09-03",
      "open": 246.44000244140625,
      "high": 250.61000061035156,
      "low": 246.13999938964844,
      "close": 248.99000549316406,
      "volume": 396600
    },
    {
      "time": "2025-09-04",
      "open": 251.25,
      "high": 254.2899932861328,
      "low": 250.02000427246094,
      "close": 254,
      "volume": 392300
    },
    {
      "time": "2025-09-05",
      "open": 254.6300048828125,
      "high": 255.13999938964844,
      "low": 243.8000030517578,
      "close": 248.33999633789062,
      "volume": 358000
    },
    {
      "time": "2025-09-08",
      "open": 248.99000549316406,
      "high": 252.67999267578125,
      "low": 246.19000244140625,
      "close": 252.5,
      "volume": 442900
    },
    {
      "time": "2025-09-09",
      "open": 249.1300048828125,
      "high": 253.8000030517578,
      "low": 249.1300048828125,
      "close": 252.00999450683594,
      "volume": 397900
    },
    {
      "time": "2025-09-10",
      "open": 255.82000732421875,
      "high": 263.3999938964844,
      "low": 255.82000732421875,
      "close": 259.2699890136719,
      "volume": 355700
    },
    {
      "time": "2025-09-11",
      "open": 259.4700012207031,
      "high": 262.2900085449219,
      "low": 256.3299865722656,
      "close": 258.8299865722656,
      "volume": 277000
    },
    {
      "time": "2025-09-12",
      "open": 256.9200134277344,
      "high": 260.4200134277344,
      "low": 255.35000610351562,
      "close": 257.8399963378906,
      "volume": 276500
    },
    {
      "time": "2025-09-15",
      "open": 258.8699951171875,
      "high": 259.6400146484375,
      "low": 254.27000427246094,
      "close": 255.58999633789062,
      "volume": 288200
    },
    {
      "time": "2025-09-16",
      "open": 255.08999633789062,
      "high": 256.6400146484375,
      "low": 250.82000732421875,
      "close": 253.0800018310547,
      "volume": 270300
    },
    {
      "time": "2025-09-17",
      "open": 256.9599914550781,
      "high": 267.2300109863281,
      "low": 254.89999389648438,
      "close": 261.57000732421875,
      "volume": 520200
    },
    {
      "time": "2025-09-18",
      "open": 260.95001220703125,
      "high": 270.989990234375,
      "low": 260.1000061035156,
      "close": 270.7099914550781,
      "volume": 440200
    },
    {
      "time": "2025-09-19",
      "open": 270.8699951171875,
      "high": 272,
      "low": 268,
      "close": 269.5799865722656,
      "volume": 586300
    },
    {
      "time": "2025-09-22",
      "open": 267.8699951171875,
      "high": 281.9599914550781,
      "low": 266.0899963378906,
      "close": 281.1400146484375,
      "volume": 446300
    },
    {
      "time": "2025-09-23",
      "open": 280.8800048828125,
      "high": 284.54998779296875,
      "low": 279.4100036621094,
      "close": 282.5400085449219,
      "volume": 528100
    },
    {
      "time": "2025-09-24",
      "open": 282.8999938964844,
      "high": 285,
      "low": 274.0400085449219,
      "close": 276.5299987792969,
      "volume": 340500
    },
    {
      "time": "2025-09-25",
      "open": 273.2200012207031,
      "high": 277.67999267578125,
      "low": 266.8399963378906,
      "close": 274.7799987792969,
      "volume": 424200
    },
    {
      "time": "2025-09-26",
      "open": 279.1600036621094,
      "high": 289.55999755859375,
      "low": 276.30999755859375,
      "close": 287.45001220703125,
      "volume": 415600
    },
    {
      "time": "2025-09-29",
      "open": 291,
      "high": 294.5899963378906,
      "low": 289.3299865722656,
      "close": 294.010009765625,
      "volume": 377200
    },
    {
      "time": "2025-09-30",
      "open": 294.9800109863281,
      "high": 300,
      "low": 288.7099914550781,
      "close": 291.760009765625,
      "volume": 496800
    },
    {
      "time": "2025-10-01",
      "open": 289.6400146484375,
      "high": 293.67999267578125,
      "low": 286.25,
      "close": 291.6600036621094,
      "volume": 258800
    },
    {
      "time": "2025-10-02",
      "open": 292.55999755859375,
      "high": 294.3500061035156,
      "low": 286.95001220703125,
      "close": 291.5799865722656,
      "volume": 260600
    },
    {
      "time": "2025-10-03",
      "open": 292.95001220703125,
      "high": 293.3399963378906,
      "low": 285.5899963378906,
      "close": 286.45001220703125,
      "volume": 534700
    },
    {
      "time": "2025-10-06",
      "open": 289.2799987792969,
      "high": 291.8599853515625,
      "low": 287.0199890136719,
      "close": 288.6600036621094,
      "volume": 330500
    },
    {
      "time": "2025-10-07",
      "open": 290,
      "high": 292,
      "low": 281.7099914550781,
      "close": 286.29998779296875,
      "volume": 461500
    },
    {
      "time": "2025-10-08",
      "open": 282.6300048828125,
      "high": 294.3500061035156,
      "low": 282.54998779296875,
      "close": 294.0899963378906,
      "volume": 251800
    },
    {
      "time": "2025-10-09",
      "open": 293.67999267578125,
      "high": 293.8900146484375,
      "low": 288.5899963378906,
      "close": 289.67999267578125,
      "volume": 279500
    },
    {
      "time": "2025-10-10",
      "open": 291.7799987792969,
      "high": 294.82000732421875,
      "low": 284.1400146484375,
      "close": 284.3299865722656,
      "volume": 313700
    },
    {
      "time": "2025-10-13",
      "open": 291.5400085449219,
      "high": 294.75,
      "low": 288.69000244140625,
      "close": 290.8999938964844,
      "volume": 187900
    },
    {
      "time": "2025-10-14",
      "open": 287.67999267578125,
      "high": 297.6000061035156,
      "low": 285.5799865722656,
      "close": 292.8500061035156,
      "volume": 212000
    },
    {
      "time": "2025-10-15",
      "open": 292.6700134277344,
      "high": 299.5199890136719,
      "low": 289.8399963378906,
      "close": 298.82000732421875,
      "volume": 310800
    },
    {
      "time": "2025-10-16",
      "open": 300,
      "high": 301.8800048828125,
      "low": 294.75,
      "close": 295.44000244140625,
      "volume": 278700
    },
    {
      "time": "2025-10-17",
      "open": 293.05999755859375,
      "high": 296.2799987792969,
      "low": 287.2099914550781,
      "close": 292.489990234375,
      "volume": 276400
    },
    {
      "time": "2025-10-20",
      "open": 299.67999267578125,
      "high": 300.1700134277344,
      "low": 292.3399963378906,
      "close": 296.30999755859375,
      "volume": 154900
    },
    {
      "time": "2025-10-21",
      "open": 296.3299865722656,
      "high": 297.8500061035156,
      "low": 287.04998779296875,
      "close": 290.2799987792969,
      "volume": 171200
    },
    {
      "time": "2025-10-22",
      "open": 291.0299987792969,
      "high": 293.70001220703125,
      "low": 272.30999755859375,
      "close": 279.5199890136719,
      "volume": 355100
    },
    {
      "time": "2025-10-23",
      "open": 279.9800109863281,
      "high": 287,
      "low": 277.5,
      "close": 286.3800048828125,
      "volume": 251300
    },
    {
      "time": "2025-10-24",
      "open": 291.29998779296875,
      "high": 295.1600036621094,
      "low": 289.0799865722656,
      "close": 291.9599914550781,
      "volume": 204500
    },
    {
      "time": "2025-10-27",
      "open": 294.67999267578125,
      "high": 294.67999267578125,
      "low": 277.3999938964844,
      "close": 284.1600036621094,
      "volume": 695400
    },
    {
      "time": "2025-10-28",
      "open": 281.7799987792969,
      "high": 286.67999267578125,
      "low": 281.010009765625,
      "close": 285.5799865722656,
      "volume": 259500
    },
    {
      "time": "2025-10-29",
      "open": 289.25,
      "high": 291.6099853515625,
      "low": 285.07000732421875,
      "close": 288.44000244140625,
      "volume": 335500
    },
    {
      "time": "2025-10-30",
      "open": 285.1300048828125,
      "high": 290,
      "low": 281.5,
      "close": 286.3599853515625,
      "volume": 339700
    },
    {
      "time": "2025-10-31",
      "open": 284.760009765625,
      "high": 293.4599914550781,
      "low": 284.760009765625,
      "close": 287.7900085449219,
      "volume": 270100
    },
    {
      "time": "2025-11-03",
      "open": 285.4200134277344,
      "high": 291.1000061035156,
      "low": 282.5,
      "close": 286.19000244140625,
      "volume": 281300
    },
    {
      "time": "2025-11-04",
      "open": 281.4200134277344,
      "high": 286.260009765625,
      "low": 275,
      "close": 282.1300048828125,
      "volume": 252300
    },
    {
      "time": "2025-11-05",
      "open": 283.8599853515625,
      "high": 291.7699890136719,
      "low": 282.3999938964844,
      "close": 290.1499938964844,
      "volume": 433500
    },
    {
      "time": "2025-11-06",
      "open": 287.19000244140625,
      "high": 289.19000244140625,
      "low": 281.67999267578125,
      "close": 282.9200134277344,
      "volume": 219800
    },
    {
      "time": "2025-11-07",
      "open": 279.82000732421875,
      "high": 287.6499938964844,
      "low": 273,
      "close": 286.4100036621094,
      "volume": 501600
    },
    {
      "time": "2025-11-10",
      "open": 292.07000732421875,
      "high": 298.07000732421875,
      "low": 288.3699951171875,
      "close": 293.6199951171875,
      "volume": 263300
    },
    {
      "time": "2025-11-11",
      "open": 290.32000732421875,
      "high": 292.3699951171875,
      "low": 284.29998779296875,
      "close": 290.6099853515625,
      "volume": 220200
    },
    {
      "time": "2025-11-12",
      "open": 290.5799865722656,
      "high": 297.5799865722656,
      "low": 290.5799865722656,
      "close": 295.57000732421875,
      "volume": 289900
    },
    {
      "time": "2025-11-13",
      "open": 293.1099853515625,
      "high": 296.2099914550781,
      "low": 279.4599914550781,
      "close": 282.69000244140625,
      "volume": 271200
    },
    {
      "time": "2025-11-14",
      "open": 279.8599853515625,
      "high": 292.989990234375,
      "low": 273.0299987792969,
      "close": 291.20001220703125,
      "volume": 355800
    },
    {
      "time": "2025-11-17",
      "open": 291.20001220703125,
      "high": 300,
      "low": 289.2099914550781,
      "close": 293.7699890136719,
      "volume": 447600
    },
    {
      "time": "2025-11-18",
      "open": 290.0299987792969,
      "high": 300.5,
      "low": 289.2099914550781,
      "close": 296.20001220703125,
      "volume": 480000
    },
    {
      "time": "2025-11-19",
      "open": 324.4800109863281,
      "high": 350,
      "low": 317.0899963378906,
      "close": 325.2900085449219,
      "volume": 1106400
    },
    {
      "time": "2025-11-20",
      "open": 334.4100036621094,
      "high": 350.8699951171875,
      "low": 322.5799865722656,
      "close": 323.3699951171875,
      "volume": 749100
    },
    {
      "time": "2025-11-21",
      "open": 325.79998779296875,
      "high": 335.4200134277344,
      "low": 320.0199890136719,
      "close": 326.489990234375,
      "volume": 576400
    },
    {
      "time": "2025-11-24",
      "open": 331.44000244140625,
      "high": 343.69000244140625,
      "low": 329.82000732421875,
      "close": 340.69000244140625,
      "volume": 453900
    },
    {
      "time": "2025-11-25",
      "open": 342.2099914550781,
      "high": 349.510009765625,
      "low": 340.7900085449219,
      "close": 348.44000244140625,
      "volume": 404200
    },
    {
      "time": "2025-11-26",
      "open": 350,
      "high": 362.5400085449219,
      "low": 350,
      "close": 354.9599914550781,
      "volume": 517100
    },
    {
      "time": "2025-11-28",
      "open": 357.1099853515625,
      "high": 364.3999938964844,
      "low": 355.55999755859375,
      "close": 361.5299987792969,
      "volume": 173600
    },
    {
      "time": "2025-12-01",
      "open": 356.8699951171875,
      "high": 358.010009765625,
      "low": 347.6600036621094,
      "close": 350.05999755859375,
      "volume": 457000
    },
    {
      "time": "2025-12-02",
      "open": 354.2200012207031,
      "high": 357.69000244140625,
      "low": 351.239990234375,
      "close": 354.30999755859375,
      "volume": 422600
    },
    {
      "time": "2025-12-03",
      "open": 353.0799865722656,
      "high": 354.8699951171875,
      "low": 342.4599914550781,
      "close": 352.79998779296875,
      "volume": 310300
    },
    {
      "time": "2025-12-04",
      "open": 349.6600036621094,
      "high": 358.239990234375,
      "low": 346.8800048828125,
      "close": 354.3999938964844,
      "volume": 312300
    },
    {
      "time": "2025-12-05",
      "open": 353.44000244140625,
      "high": 354.79998779296875,
      "low": 347.989990234375,
      "close": 351.79998779296875,
      "volume": 249200
    },
    {
      "time": "2025-12-08",
      "open": 354.7699890136719,
      "high": 356.6000061035156,
      "low": 347.7200012207031,
      "close": 348.9100036621094,
      "volume": 414200
    },
    {
      "time": "2025-12-09",
      "open": 348.7200012207031,
      "high": 352.9700012207031,
      "low": 345.80999755859375,
      "close": 347.2099914550781,
      "volume": 268600
    },
    {
      "time": "2025-12-10",
      "open": 347.0299987792969,
      "high": 361.2200012207031,
      "low": 346.4100036621094,
      "close": 355.8299865722656,
      "volume": 355300
    },
    {
      "time": "2025-12-11",
      "open": 355.92999267578125,
      "high": 366.4700012207031,
      "low": 348.6400146484375,
      "close": 364.510009765625,
      "volume": 344800
    },
    {
      "time": "2025-12-12",
      "open": 362,
      "high": 366.6499938964844,
      "low": 344.0299987792969,
      "close": 345.7799987792969,
      "volume": 475600
    },
    {
      "time": "2025-12-15",
      "open": 350.3999938964844,
      "high": 354.760009765625,
      "low": 349.2099914550781,
      "close": 351.19000244140625,
      "volume": 289200
    },
    {
      "time": "2025-12-16",
      "open": 349.2900085449219,
      "high": 355.3599853515625,
      "low": 346.239990234375,
      "close": 347.6099853515625,
      "volume": 284600
    },
    {
      "time": "2025-12-17",
      "open": 351.8599853515625,
      "high": 353.1000061035156,
      "low": 338.3299865722656,
      "close": 340.0199890136719,
      "volume": 460700
    },
    {
      "time": "2025-12-18",
      "open": 346.42999267578125,
      "high": 349.1600036621094,
      "low": 340.9100036621094,
      "close": 341.19000244140625,
      "volume": 382400
    },
    {
      "time": "2025-12-19",
      "open": 343.010009765625,
      "high": 353.4599914550781,
      "low": 341.94000244140625,
      "close": 344.3800048828125,
      "volume": 5193500
    },
    {
      "time": "2025-12-22",
      "open": 350.7900085449219,
      "high": 353.75,
      "low": 344.3999938964844,
      "close": 347.1099853515625,
      "volume": 446400
    },
    {
      "time": "2025-12-23",
      "open": 350.2099914550781,
      "high": 351.9700012207031,
      "low": 344.3800048828125,
      "close": 348.95001220703125,
      "volume": 335400
    },
    {
      "time": "2025-12-24",
      "open": 349.1000061035156,
      "high": 349.2799987792969,
      "low": 345.3900146484375,
      "close": 348.3999938964844,
      "volume": 118000
    },
    {
      "time": "2025-12-26",
      "open": 350.3900146484375,
      "high": 350.3900146484375,
      "low": 346.2900085449219,
      "close": 347.6300048828125,
      "volume": 222000
    },
    {
      "time": "2025-12-29",
      "open": 344.9800109863281,
      "high": 348.0299987792969,
      "low": 343.0899963378906,
      "close": 343.5,
      "volume": 304100
    },
    {
      "time": "2025-12-30",
      "open": 343.4700012207031,
      "high": 346.4700012207031,
      "low": 341.75,
      "close": 342.6600036621094,
      "volume": 298400
    },
    {
      "time": "2025-12-31",
      "open": 343.5,
      "high": 344.45001220703125,
      "low": 337.70001220703125,
      "close": 337.8999938964844,
      "volume": 314900
    },
    {
      "time": "2026-01-02",
      "open": 340.3399963378906,
      "high": 349.3900146484375,
      "low": 339.8999938964844,
      "close": 347.55999755859375,
      "volume": 298200
    },
    {
      "time": "2026-01-05",
      "open": 350.1600036621094,
      "high": 357,
      "low": 346.8599853515625,
      "close": 347.989990234375,
      "volume": 285300
    },
    {
      "time": "2026-01-06",
      "open": 347.17999267578125,
      "high": 351.4800109863281,
      "low": 335.07000732421875,
      "close": 350.30999755859375,
      "volume": 407900
    },
    {
      "time": "2026-01-07",
      "open": 353,
      "high": 356.760009765625,
      "low": 348.67999267578125,
      "close": 354.5299987792969,
      "volume": 273700
    },
    {
      "time": "2026-01-08",
      "open": 354.6300048828125,
      "high": 356.5299987792969,
      "low": 334.55999755859375,
      "close": 339.67999267578125,
      "volume": 273700
    },
    {
      "time": "2026-01-09",
      "open": 341.8299865722656,
      "high": 347,
      "low": 338.7099914550781,
      "close": 338.80999755859375,
      "volume": 227000
    },
    {
      "time": "2026-01-12",
      "open": 337.2300109863281,
      "high": 347.4700012207031,
      "low": 337.1099853515625,
      "close": 346.30999755859375,
      "volume": 171900
    },
    {
      "time": "2026-01-13",
      "open": 348,
      "high": 358.95001220703125,
      "low": 346.6199951171875,
      "close": 356.8999938964844,
      "volume": 289100
    },
    {
      "time": "2026-01-14",
      "open": 358.0799865722656,
      "high": 359.760009765625,
      "low": 349.6300048828125,
      "close": 353.989990234375,
      "volume": 261900
    },
    {
      "time": "2026-01-15",
      "open": 359.6400146484375,
      "high": 372.6400146484375,
      "low": 359.5,
      "close": 365.6499938964844,
      "volume": 378600
    },
    {
      "time": "2026-01-16",
      "open": 369.8800048828125,
      "high": 379.8900146484375,
      "low": 367.8299865722656,
      "close": 370.6099853515625,
      "volume": 500800
    },
    {
      "time": "2026-01-20",
      "open": 365.3699951171875,
      "high": 375.2699890136719,
      "low": 362.5,
      "close": 366.1499938964844,
      "volume": 289800
    },
    {
      "time": "2026-01-21",
      "open": 368.4599914550781,
      "high": 375.5899963378906,
      "low": 364.260009765625,
      "close": 375.5899963378906,
      "volume": 306600
    },
    {
      "time": "2026-01-22",
      "open": 384.6099853515625,
      "high": 386.94000244140625,
      "low": 375.45001220703125,
      "close": 379.1000061035156,
      "volume": 446300
    },
    {
      "time": "2026-01-23",
      "open": 376.9800109863281,
      "high": 379.0299987792969,
      "low": 366.9800109863281,
      "close": 368.2099914550781,
      "volume": 263900
    },
    {
      "time": "2026-01-26",
      "open": 368.4700012207031,
      "high": 379.2699890136719,
      "low": 368.2099914550781,
      "close": 373.2699890136719,
      "volume": 273000
    },
    {
      "time": "2026-01-27",
      "open": 375.25,
      "high": 378.0400085449219,
      "low": 370.5400085449219,
      "close": 374.8699951171875,
      "volume": 257800
    },
    {
      "time": "2026-01-28",
      "open": 373.8699951171875,
      "high": 376.1199951171875,
      "low": 362.010009765625,
      "close": 369.989990234375,
      "volume": 386000
    },
    {
      "time": "2026-01-29",
      "open": 371.7200012207031,
      "high": 375.3900146484375,
      "low": 358,
      "close": 365.4700012207031,
      "volume": 380500
    },
    {
      "time": "2026-01-30",
      "open": 359.79998779296875,
      "high": 369.2200012207031,
      "low": 358.25,
      "close": 364.3900146484375,
      "volume": 321500
    },
    {
      "time": "2026-02-02",
      "open": 363.2699890136719,
      "high": 388.07000732421875,
      "low": 359.6199951171875,
      "close": 383.5799865722656,
      "volume": 772800
    },
    {
      "time": "2026-02-03",
      "open": 395.94000244140625,
      "high": 402.3299865722656,
      "low": 379.1300048828125,
      "close": 391.70001220703125,
      "volume": 512900
    },
    {
      "time": "2026-02-04",
      "open": 393.82000732421875,
      "high": 395.25,
      "low": 349.6700134277344,
      "close": 363.20001220703125,
      "volume": 634700
    },
    {
      "time": "2026-02-05",
      "open": 359.0199890136719,
      "high": 382.989990234375,
      "low": 353.3399963378906,
      "close": 376.239990234375,
      "volume": 531900
    },
    {
      "time": "2026-02-06",
      "open": 385.1000061035156,
      "high": 402.07000732421875,
      "low": 384.8900146484375,
      "close": 400.4700012207031,
      "volume": 483400
    },
    {
      "time": "2026-02-09",
      "open": 401.82000732421875,
      "high": 422.739990234375,
      "low": 398,
      "close": 415.2799987792969,
      "volume": 484400
    },
    {
      "time": "2026-02-10",
      "open": 413,
      "high": 417.70001220703125,
      "low": 408.70001220703125,
      "close": 410.3999938964844,
      "volume": 265200
    },
    {
      "time": "2026-02-11",
      "open": 415.67999267578125,
      "high": 429.989990234375,
      "low": 412.8699951171875,
      "close": 429.67999267578125,
      "volume": 446700
    },
    {
      "time": "2026-02-12",
      "open": 434.4800109863281,
      "high": 445.5299987792969,
      "low": 414.6000061035156,
      "close": 417.3299865722656,
      "volume": 557700
    },
    {
      "time": "2026-02-13",
      "open": 419.1000061035156,
      "high": 433.7900085449219,
      "low": 407.0199890136719,
      "close": 427.4800109863281,
      "volume": 246400
    },
    {
      "time": "2026-02-17",
      "open": 420.4800109863281,
      "high": 426.5899963378906,
      "low": 415.3999938964844,
      "close": 422.42999267578125,
      "volume": 322000
    },
    {
      "time": "2026-02-18",
      "open": 423.2699890136719,
      "high": 430,
      "low": 411.489990234375,
      "close": 412.67999267578125,
      "volume": 306700
    },
    {
      "time": "2026-02-19",
      "open": 412.1000061035156,
      "high": 420.739990234375,
      "low": 411.9700012207031,
      "close": 419.3999938964844,
      "volume": 261100
    },
    {
      "time": "2026-02-20",
      "open": 418.1600036621094,
      "high": 433.7900085449219,
      "low": 418.1600036621094,
      "close": 429.7300109863281,
      "volume": 273900
    },
    {
      "time": "2026-02-23",
      "open": 429.5,
      "high": 429.5,
      "low": 416.8699951171875,
      "close": 420.3399963378906,
      "volume": 308500
    },
    {
      "time": "2026-02-24",
      "open": 415.79998779296875,
      "high": 431.5899963378906,
      "low": 407.4800109863281,
      "close": 428.5799865722656,
      "volume": 259600
    },
    {
      "time": "2026-02-25",
      "open": 433.3999938964844,
      "high": 433.3999938964844,
      "low": 422.4700012207031,
      "close": 425.4700012207031,
      "volume": 371100
    },
    {
      "time": "2026-02-26",
      "open": 430.1700134277344,
      "high": 431.1600036621094,
      "low": 401,
      "close": 420.510009765625,
      "volume": 454800
    },
    {
      "time": "2026-02-27",
      "open": 414.510009765625,
      "high": 422.6499938964844,
      "low": 410.5400085449219,
      "close": 420.0199890136719,
      "volume": 362400
    },
    {
      "time": "2026-03-02",
      "open": 413.1000061035156,
      "high": 426.489990234375,
      "low": 410.6300048828125,
      "close": 418.7300109863281,
      "volume": 444100
    },
    {
      "time": "2026-03-03",
      "open": 401.5,
      "high": 409.9100036621094,
      "low": 390.69000244140625,
      "close": 403.489990234375,
      "volume": 471600
    },
    {
      "time": "2026-03-04",
      "open": 421.5,
      "high": 423.4200134277344,
      "low": 376.8800048828125,
      "close": 387.07000732421875,
      "volume": 983700
    },
    {
      "time": "2026-03-05",
      "open": 381,
      "high": 381,
      "low": 352,
      "close": 369.9800109863281,
      "volume": 827100
    },
    {
      "time": "2026-03-06",
      "open": 357.239990234375,
      "high": 369.57000732421875,
      "low": 354.3999938964844,
      "close": 357.07000732421875,
      "volume": 370100
    },
    {
      "time": "2026-03-09",
      "open": 349.82000732421875,
      "high": 364.8500061035156,
      "low": 346.6400146484375,
      "close": 360.2900085449219,
      "volume": 647900
    },
    {
      "time": "2026-03-10",
      "open": 364.3999938964844,
      "high": 377.0799865722656,
      "low": 359.6000061035156,
      "close": 362.9700012207031,
      "volume": 642900
    },
    {
      "time": "2026-03-11",
      "open": 366.45001220703125,
      "high": 368.7799987792969,
      "low": 353.2699890136719,
      "close": 366.95001220703125,
      "volume": 391500
    },
    {
      "time": "2026-03-12",
      "open": 358.8800048828125,
      "high": 367,
      "low": 355.2900085449219,
      "close": 357.25,
      "volume": 465300
    },
    {
      "time": "2026-03-13",
      "open": 361.5299987792969,
      "high": 361.79998779296875,
      "low": 347.1000061035156,
      "close": 347.2300109863281,
      "volume": 424700
    },
    {
      "time": "2026-03-16",
      "open": 355.5400085449219,
      "high": 359.989990234375,
      "low": 351.5,
      "close": 357.9599914550781,
      "volume": 451100
    },
    {
      "time": "2026-03-17",
      "open": 359,
      "high": 366.67999267578125,
      "low": 356.8999938964844,
      "close": 361.42999267578125,
      "volume": 320300
    },
    {
      "time": "2026-03-18",
      "open": 361.739990234375,
      "high": 366.3399963378906,
      "low": 350,
      "close": 352.19000244140625,
      "volume": 326800
    },
    {
      "time": "2026-03-19",
      "open": 344.510009765625,
      "high": 359.4599914550781,
      "low": 338.0799865722656,
      "close": 355.6000061035156,
      "volume": 305700
    },
    {
      "time": "2026-03-20",
      "open": 355.1499938964844,
      "high": 358.05999755859375,
      "low": 329.6600036621094,
      "close": 336.3800048828125,
      "volume": 1294600
    },
    {
      "time": "2026-03-23",
      "open": 346,
      "high": 357.42999267578125,
      "low": 339.7300109863281,
      "close": 349.739990234375,
      "volume": 490800
    },
    {
      "time": "2026-03-24",
      "open": 345.29998779296875,
      "high": 355,
      "low": 341.55999755859375,
      "close": 350.6300048828125,
      "volume": 329400
    },
    {
      "time": "2026-03-25",
      "open": 355.8900146484375,
      "high": 358.04998779296875,
      "low": 350.3699951171875,
      "close": 353.5199890136719,
      "volume": 271200
    },
    {
      "time": "2026-03-26",
      "open": 346.95001220703125,
      "high": 348.6499938964844,
      "low": 335.9200134277344,
      "close": 336.7699890136719,
      "volume": 245900
    },
    {
      "time": "2026-03-27",
      "open": 336.7900085449219,
      "high": 348.489990234375,
      "low": 336.7699890136719,
      "close": 341.9599914550781,
      "volume": 281400
    },
    {
      "time": "2026-03-30",
      "open": 344.8500061035156,
      "high": 344.8500061035156,
      "low": 323.7900085449219,
      "close": 324.7300109863281,
      "volume": 392900
    },
    {
      "time": "2026-03-31",
      "open": 330.6700134277344,
      "high": 343.1300048828125,
      "low": 328.95001220703125,
      "close": 338.82000732421875,
      "volume": 374700
    },
    {
      "time": "2026-04-01",
      "open": 345.1000061035156,
      "high": 354.5899963378906,
      "low": 340.489990234375,
      "close": 347.45001220703125,
      "volume": 409700
    },
    {
      "time": "2026-04-02",
      "open": 335,
      "high": 348.7799987792969,
      "low": 333.0299987792969,
      "close": 348.1499938964844,
      "volume": 300300
    },
    {
      "time": "2026-04-06",
      "open": 346.5400085449219,
      "high": 348.94000244140625,
      "low": 338.4800109863281,
      "close": 348.6300048828125,
      "volume": 203700
    },
    {
      "time": "2026-04-07",
      "open": 352.17999267578125,
      "high": 358.94000244140625,
      "low": 342.6099853515625,
      "close": 356.7900085449219,
      "volume": 385500
    },
    {
      "time": "2026-04-08",
      "open": 373.3399963378906,
      "high": 381.510009765625,
      "low": 367.42999267578125,
      "close": 381,
      "volume": 622700
    },
    {
      "time": "2026-04-09",
      "open": 380.17999267578125,
      "high": 397.5,
      "low": 380.17999267578125,
      "close": 391.6199951171875,
      "volume": 460800
    },
    {
      "time": "2026-04-10",
      "open": 392.1400146484375,
      "high": 396.54998779296875,
      "low": 388.94000244140625,
      "close": 393,
      "volume": 455100
    },
    {
      "time": "2026-04-13",
      "open": 391.3699951171875,
      "high": 398.7200012207031,
      "low": 388,
      "close": 396.95001220703125,
      "volume": 326700
    },
    {
      "time": "2026-04-14",
      "open": 399.29998779296875,
      "high": 401.79998779296875,
      "low": 388.4599914550781,
      "close": 392.25,
      "volume": 521600
    },
    {
      "time": "2026-04-15",
      "open": 393.8999938964844,
      "high": 395.57000732421875,
      "low": 386.7900085449219,
      "close": 395,
      "volume": 436300
    },
    {
      "time": "2026-04-16",
      "open": 391.9800109863281,
      "high": 404.7699890136719,
      "low": 390.0199890136719,
      "close": 400.3800048828125,
      "volume": 457100
    },
    {
      "time": "2026-04-17",
      "open": 407.2300109863281,
      "high": 413.7200012207031,
      "low": 396.489990234375,
      "close": 399.45001220703125,
      "volume": 489700
    },
    {
      "time": "2026-04-20",
      "open": 400.2099914550781,
      "high": 412,
      "low": 400.04998779296875,
      "close": 410.260009765625,
      "volume": 372700
    },
    {
      "time": "2026-04-21",
      "open": 411.2200012207031,
      "high": 418.44000244140625,
      "low": 400.2099914550781,
      "close": 404.80999755859375,
      "volume": 460400
    },
    {
      "time": "2026-04-22",
      "open": 410,
      "high": 413.7200012207031,
      "low": 402.07000732421875,
      "close": 408.04998779296875,
      "volume": 220600
    },
    {
      "time": "2026-04-23",
      "open": 411.7099914550781,
      "high": 421.70001220703125,
      "low": 405.4700012207031,
      "close": 414.3500061035156,
      "volume": 250800
    },
    {
      "time": "2026-04-24",
      "open": 416.2200012207031,
      "high": 421.1199951171875,
      "low": 410.69000244140625,
      "close": 410.7200012207031,
      "volume": 252900
    },
    {
      "time": "2026-04-27",
      "open": 417.25,
      "high": 417.25,
      "low": 402.760009765625,
      "close": 416.010009765625,
      "volume": 507500
    },
    {
      "time": "2026-04-28",
      "open": 407.9800109863281,
      "high": 410.2099914550781,
      "low": 400,
      "close": 403.45001220703125,
      "volume": 230500
    },
    {
      "time": "2026-04-29",
      "open": 403.489990234375,
      "high": 406.7099914550781,
      "low": 389.6300048828125,
      "close": 390.30999755859375,
      "volume": 330300
    },
    {
      "time": "2026-04-30",
      "open": 399.17999267578125,
      "high": 425,
      "low": 399.17999267578125,
      "close": 414.1000061035156,
      "volume": 489800
    },
    {
      "time": "2026-05-01",
      "open": 416.1700134277344,
      "high": 434.07000732421875,
      "low": 414.510009765625,
      "close": 433.6000061035156,
      "volume": 489600
    },
    {
      "time": "2026-05-04",
      "open": 432.75,
      "high": 436.010009765625,
      "low": 423.5,
      "close": 429.4700012207031,
      "volume": 421300
    },
    {
      "time": "2026-05-05",
      "open": 443.760009765625,
      "high": 463.9599914550781,
      "low": 440.04998779296875,
      "close": 457.1400146484375,
      "volume": 694500
    },
    {
      "time": "2026-05-06",
      "open": 459.42999267578125,
      "high": 464.82000732421875,
      "low": 436,
      "close": 457.7799987792969,
      "volume": 501700
    },
    {
      "time": "2026-05-07",
      "open": 456.6400146484375,
      "high": 456.8699951171875,
      "low": 423.6300048828125,
      "close": 426.3599853515625,
      "volume": 580400
    },
    {
      "time": "2026-05-08",
      "open": 433.8299865722656,
      "high": 441.30999755859375,
      "low": 425.6199951171875,
      "close": 428.30999755859375,
      "volume": 310600
    },
    {
      "time": "2026-05-11",
      "open": 427.5799865722656,
      "high": 433.989990234375,
      "low": 425,
      "close": 430.95001220703125,
      "volume": 297100
    },
    {
      "time": "2026-05-12",
      "open": 424.9200134277344,
      "high": 432.2900085449219,
      "low": 412.239990234375,
      "close": 429.3999938964844,
      "volume": 303500
    },
    {
      "time": "2026-05-13",
      "open": 430.1000061035156,
      "high": 451.1300048828125,
      "low": 425.1199951171875,
      "close": 444.80999755859375,
      "volume": 487000
    },
    {
      "time": "2026-05-14",
      "open": 449.260009765625,
      "high": 454.010009765625,
      "low": 442.79998779296875,
      "close": 450.9800109863281,
      "volume": 240000
    },
    {
      "time": "2026-05-15",
      "open": 440.95001220703125,
      "high": 446.989990234375,
      "low": 431.6499938964844,
      "close": 437.3699951171875,
      "volume": 259500
    },
    {
      "time": "2026-05-18",
      "open": 437.2900085449219,
      "high": 437.2900085449219,
      "low": 414.7200012207031,
      "close": 419.6600036621094,
      "volume": 536900
    },
    {
      "time": "2026-05-19",
      "open": 409.6199951171875,
      "high": 417.989990234375,
      "low": 398.5299987792969,
      "close": 413.3500061035156,
      "volume": 525800
    },
    {
      "time": "2026-05-20",
      "open": 418.6300048828125,
      "high": 421.239990234375,
      "low": 410.3599853515625,
      "close": 412.7799987792969,
      "volume": 253700
    },
    {
      "time": "2026-05-21",
      "open": 412.29998779296875,
      "high": 422.5199890136719,
      "low": 405.2900085449219,
      "close": 414.42999267578125,
      "volume": 359500
    },
    {
      "time": "2026-05-22",
      "open": 418.1499938964844,
      "high": 419.739990234375,
      "low": 405.4800109863281,
      "close": 411.20001220703125,
      "volume": 442700
    },
    {
      "time": "2026-05-26",
      "open": 418,
      "high": 423.9599914550781,
      "low": 413.95001220703125,
      "close": 420.4700012207031,
      "volume": 729000
    },
    {
      "time": "2026-05-27",
      "open": 535.5,
      "high": 566.469970703125,
      "low": 520.969970703125,
      "close": 529.1300048828125,
      "volume": 1494900
    },
    {
      "time": "2026-05-28",
      "open": 523.77001953125,
      "high": 551.8599853515625,
      "low": 523.77001953125,
      "close": 535.2000122070312,
      "volume": 1284900
    },
    {
      "time": "2026-05-29",
      "open": 544.8300170898438,
      "high": 544.8300170898438,
      "low": 500.69000244140625,
      "close": 510,
      "volume": 945800
    },
    {
      "time": "2026-06-01",
      "open": 517.260009765625,
      "high": 517.5700073242188,
      "low": 490.0799865722656,
      "close": 493.8900146484375,
      "volume": 461000
    },
    {
      "time": "2026-06-02",
      "open": 492.510009765625,
      "high": 511.82000732421875,
      "low": 483.5,
      "close": 485.9700012207031,
      "volume": 605900
    },
    {
      "time": "2026-06-03",
      "open": 487.7699890136719,
      "high": 490.8599853515625,
      "low": 467.2900085449219,
      "close": 484.1099853515625,
      "volume": 597800
    },
    {
      "time": "2026-06-04",
      "open": 477.6300048828125,
      "high": 493,
      "low": 474,
      "close": 488.57000732421875,
      "volume": 350400
    },
    {
      "time": "2026-06-05",
      "open": 481.9599914550781,
      "high": 485.3699951171875,
      "low": 461.2300109863281,
      "close": 466.2799987792969,
      "volume": 412500
    },
    {
      "time": "2026-06-08",
      "open": 478.9800109863281,
      "high": 479,
      "low": 455,
      "close": 458.8599853515625,
      "volume": 417900
    },
    {
      "time": "2026-06-09",
      "open": 467.1600036621094,
      "high": 469.45001220703125,
      "low": 431.8699951171875,
      "close": 453.7900085449219,
      "volume": 435900
    },
    {
      "time": "2026-06-10",
      "open": 454.5799865722656,
      "high": 457.8599853515625,
      "low": 439.010009765625,
      "close": 445.8900146484375,
      "volume": 438000
    },
    {
      "time": "2026-06-11",
      "open": 452.8999938964844,
      "high": 466.4100036621094,
      "low": 450.20001220703125,
      "close": 464.57000732421875,
      "volume": 373800
    },
    {
      "time": "2026-06-12",
      "open": 469.739990234375,
      "high": 480.5799865722656,
      "low": 464.7699890136719,
      "close": 469,
      "volume": 387600
    },
    {
      "time": "2026-06-15",
      "open": 481.1300048828125,
      "high": 487.82000732421875,
      "low": 465.6499938964844,
      "close": 471.29998779296875,
      "volume": 434900
    },
    {
      "time": "2026-06-16",
      "open": 476.29998779296875,
      "high": 490,
      "low": 469.80999755859375,
      "close": 471.7200012207031,
      "volume": 370200
    },
    {
      "time": "2026-06-17",
      "open": 475,
      "high": 478.1400146484375,
      "low": 460.4700012207031,
      "close": 461.3800048828125,
      "volume": 651200
    },
    {
      "time": "2026-06-18",
      "open": 465.6199951171875,
      "high": 475.20001220703125,
      "low": 444,
      "close": 456.6499938964844,
      "volume": 792100
    },
    {
      "time": "2026-06-22",
      "open": 458.2300109863281,
      "high": 469.92999267578125,
      "low": 452.010009765625,
      "close": 468.010009765625,
      "volume": 915800
    },
    {
      "time": "2026-06-23",
      "open": 451.3800048828125,
      "high": 475,
      "low": 443,
      "close": 464.6400146484375,
      "volume": 512800
    },
    {
      "time": "2026-06-24",
      "open": 465.3399963378906,
      "high": 485.4100036621094,
      "low": 463.6099853515625,
      "close": 483.4800109863281,
      "volume": 625500
    },
    {
      "time": "2026-06-25",
      "open": 486.5299987792969,
      "high": 499.2300109863281,
      "low": 483.3999938964844,
      "close": 493.6099853515625,
      "volume": 700900
    },
    {
      "time": "2026-06-26",
      "open": 490.9200134277344,
      "high": 507.7200012207031,
      "low": 480,
      "close": 488.25,
      "volume": 4271900
    },
    {
      "time": "2026-06-29",
      "open": 503.3699951171875,
      "high": 509.2799987792969,
      "low": 485,
      "close": 506.79998779296875,
      "volume": 467500
    },
    {
      "time": "2026-06-30",
      "open": 506.5,
      "high": 513.8400268554688,
      "low": 501.82000732421875,
      "close": 505.5899963378906,
      "volume": 494200
    },
    {
      "time": "2026-07-01",
      "open": 498.6199951171875,
      "high": 498.6199951171875,
      "low": 467.8399963378906,
      "close": 470.510009765625,
      "volume": 458500
    },
    {
      "time": "2026-07-02",
      "open": 470.94000244140625,
      "high": 473,
      "low": 433.7699890136719,
      "close": 437.760009765625,
      "volume": 446500
    },
    {
      "time": "2026-07-06",
      "open": 440.010009765625,
      "high": 453.4800109863281,
      "low": 428.75,
      "close": 431,
      "volume": 466600
    },
    {
      "time": "2026-07-07",
      "open": 421.510009765625,
      "high": 426.4200134277344,
      "low": 405.4100036621094,
      "close": 413.1499938964844,
      "volume": 599200
    },
    {
      "time": "2026-07-08",
      "open": 409.69000244140625,
      "high": 426.8500061035156,
      "low": 409.6300048828125,
      "close": 426.70001220703125,
      "volume": 552900
    },
    {
      "time": "2026-07-09",
      "open": 437.8599853515625,
      "high": 442.0899963378906,
      "low": 426.42999267578125,
      "close": 427.2099914550781,
      "volume": 347100
    },
    {
      "time": "2026-07-10",
      "open": 422.8999938964844,
      "high": 429.3699951171875,
      "low": 418.6400146484375,
      "close": 425.7200012207031,
      "volume": 328500
    },
    {
      "time": "2026-07-13",
      "open": 417.3500061035156,
      "high": 423.2799987792969,
      "low": 409.19000244140625,
      "close": 410.1099853515625,
      "volume": 458800
    },
    {
      "time": "2026-07-14",
      "open": 418.20001220703125,
      "high": 421.17999267578125,
      "low": 413.7200012207031,
      "close": 418.8699951171875,
      "volume": 265200
    },
    {
      "time": "2026-07-15",
      "open": 416.739990234375,
      "high": 429.25,
      "low": 409.6499938964844,
      "close": 428.7699890136719,
      "volume": 498000
    },
    {
      "time": "2026-07-16",
      "open": 421.5299987792969,
      "high": 424.3900146484375,
      "low": 410.8900146484375,
      "close": 412.8599853515625,
      "volume": 334500
    },
    {
      "time": "2026-07-17",
      "open": 404.1199951171875,
      "high": 417.9800109863281,
      "low": 395.010009765625,
      "close": 407.1099853515625,
      "volume": 681200
    },
    {
      "time": "2026-07-20",
      "open": 412.5199890136719,
      "high": 419.739990234375,
      "low": 407.9599914550781,
      "close": 410.17999267578125,
      "volume": 367500
    },
    {
      "time": "2026-07-21",
      "open": 415.6099853515625,
      "high": 425.0199890136719,
      "low": 412,
      "close": 423.2300109863281,
      "volume": 289100
    },
    {
      "time": "2026-07-22",
      "open": 413.6099853515625,
      "high": 434.9599914550781,
      "low": 412.82000732421875,
      "close": 434.1499938964844,
      "volume": 313000
    },
    {
      "time": "2026-07-23",
      "open": 427.260009765625,
      "high": 444.57000732421875,
      "low": 427.260009765625,
      "close": 440.3900146484375,
      "volume": 276000
    },
    {
      "time": "2026-07-24",
      "open": 442,
      "high": 450,
      "low": 429.55999755859375,
      "close": 429.80999755859375,
      "volume": 296000
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 267.26779998779296
    },
    {
      "time": "2025-10-06",
      "value": 267.74720001220703
    },
    {
      "time": "2025-10-07",
      "value": 268.18779998779297
    },
    {
      "time": "2025-10-08",
      "value": 268.6957998657227
    },
    {
      "time": "2025-10-09",
      "value": 269.1195999145508
    },
    {
      "time": "2025-10-10",
      "value": 269.42999969482423
    },
    {
      "time": "2025-10-13",
      "value": 269.9821994018555
    },
    {
      "time": "2025-10-14",
      "value": 270.5395993041992
    },
    {
      "time": "2025-10-15",
      "value": 271.1607992553711
    },
    {
      "time": "2025-10-16",
      "value": 271.6515994262695
    },
    {
      "time": "2025-10-17",
      "value": 271.9727993774414
    },
    {
      "time": "2025-10-20",
      "value": 272.316399230957
    },
    {
      "time": "2025-10-21",
      "value": 272.62519927978514
    },
    {
      "time": "2025-10-22",
      "value": 272.6157992553711
    },
    {
      "time": "2025-10-23",
      "value": 272.8645993041992
    },
    {
      "time": "2025-10-24",
      "value": 273.3445993041992
    },
    {
      "time": "2025-10-27",
      "value": 273.64059967041015
    },
    {
      "time": "2025-10-28",
      "value": 273.8939993286133
    },
    {
      "time": "2025-10-29",
      "value": 274.27139923095706
    },
    {
      "time": "2025-10-30",
      "value": 274.8533987426758
    },
    {
      "time": "2025-10-31",
      "value": 275.3653988647461
    },
    {
      "time": "2025-11-03",
      "value": 275.9407986450195
    },
    {
      "time": "2025-11-04",
      "value": 276.5121987915039
    },
    {
      "time": "2025-11-05",
      "value": 277.17839874267577
    },
    {
      "time": "2025-11-06",
      "value": 277.72419891357424
    },
    {
      "time": "2025-11-07",
      "value": 278.3225991821289
    },
    {
      "time": "2025-11-10",
      "value": 279.1455990600586
    },
    {
      "time": "2025-11-11",
      "value": 280.05159881591794
    },
    {
      "time": "2025-11-12",
      "value": 280.9831988525391
    },
    {
      "time": "2025-11-13",
      "value": 281.5569989013672
    },
    {
      "time": "2025-11-14",
      "value": 282.41419921875
    },
    {
      "time": "2025-11-17",
      "value": 283.2395989990234
    },
    {
      "time": "2025-11-18",
      "value": 284.12339935302737
    },
    {
      "time": "2025-11-19",
      "value": 285.44379974365233
    },
    {
      "time": "2025-11-20",
      "value": 286.73459991455076
    },
    {
      "time": "2025-11-21",
      "value": 288.10759979248047
    },
    {
      "time": "2025-11-24",
      "value": 289.8095999145508
    },
    {
      "time": "2025-11-25",
      "value": 291.7167999267578
    },
    {
      "time": "2025-11-26",
      "value": 293.584599609375
    },
    {
      "time": "2025-11-28",
      "value": 295.4009997558594
    },
    {
      "time": "2025-12-01",
      "value": 297.01059997558593
    },
    {
      "time": "2025-12-02",
      "value": 298.47399963378905
    },
    {
      "time": "2025-12-03",
      "value": 299.87919921875
    },
    {
      "time": "2025-12-04",
      "value": 301.43659912109376
    },
    {
      "time": "2025-12-05",
      "value": 302.9769989013672
    },
    {
      "time": "2025-12-08",
      "value": 304.20619873046877
    },
    {
      "time": "2025-12-09",
      "value": 305.2701983642578
    },
    {
      "time": "2025-12-10",
      "value": 306.5515979003906
    },
    {
      "time": "2025-12-11",
      "value": 308.00859802246094
    },
    {
      "time": "2025-12-12",
      "value": 309.09259826660156
    },
    {
      "time": "2025-12-15",
      "value": 310.38739807128906
    },
    {
      "time": "2025-12-16",
      "value": 311.56639770507815
    },
    {
      "time": "2025-12-17",
      "value": 312.6407977294922
    },
    {
      "time": "2025-12-18",
      "value": 313.5827978515625
    },
    {
      "time": "2025-12-19",
      "value": 314.67679809570313
    },
    {
      "time": "2025-12-22",
      "value": 315.9323980712891
    },
    {
      "time": "2025-12-23",
      "value": 317.0933984375
    },
    {
      "time": "2025-12-24",
      "value": 318.2043981933594
    },
    {
      "time": "2025-12-26",
      "value": 319.18059814453125
    },
    {
      "time": "2025-12-29",
      "value": 320.1417980957031
    },
    {
      "time": "2025-12-30",
      "value": 321.1451983642578
    },
    {
      "time": "2025-12-31",
      "value": 321.9769982910156
    },
    {
      "time": "2026-01-02",
      "value": 323.1225982666016
    },
    {
      "time": "2026-01-05",
      "value": 324.49199829101565
    },
    {
      "time": "2026-01-06",
      "value": 325.7705981445313
    },
    {
      "time": "2026-01-07",
      "value": 327.0219982910156
    },
    {
      "time": "2026-01-08",
      "value": 328.13239807128906
    },
    {
      "time": "2026-01-09",
      "value": 329.19699829101563
    },
    {
      "time": "2026-01-12",
      "value": 330.3543981933594
    },
    {
      "time": "2026-01-13",
      "value": 331.7651983642578
    },
    {
      "time": "2026-01-14",
      "value": 333.08919799804687
    },
    {
      "time": "2026-01-15",
      "value": 334.67839782714844
    },
    {
      "time": "2026-01-16",
      "value": 336.44799743652345
    },
    {
      "time": "2026-01-20",
      "value": 337.96799743652343
    },
    {
      "time": "2026-01-21",
      "value": 339.82139709472654
    },
    {
      "time": "2026-01-22",
      "value": 341.67519714355467
    },
    {
      "time": "2026-01-23",
      "value": 343.1669970703125
    },
    {
      "time": "2026-01-26",
      "value": 344.8201971435547
    },
    {
      "time": "2026-01-27",
      "value": 346.40619689941406
    },
    {
      "time": "2026-01-28",
      "value": 348.1521966552734
    },
    {
      "time": "2026-01-29",
      "value": 349.63759643554687
    },
    {
      "time": "2026-01-30",
      "value": 351.0499969482422
    },
    {
      "time": "2026-02-02",
      "value": 352.7975964355469
    },
    {
      "time": "2026-02-03",
      "value": 354.12579650878905
    },
    {
      "time": "2026-02-04",
      "value": 354.9223968505859
    },
    {
      "time": "2026-02-05",
      "value": 355.91739685058593
    },
    {
      "time": "2026-02-06",
      "value": 357.11299682617187
    },
    {
      "time": "2026-02-09",
      "value": 358.4497967529297
    },
    {
      "time": "2026-02-10",
      "value": 359.5585968017578
    },
    {
      "time": "2026-02-11",
      "value": 360.9215966796875
    },
    {
      "time": "2026-02-12",
      "value": 362.2669964599609
    },
    {
      "time": "2026-02-13",
      "value": 363.73039672851564
    },
    {
      "time": "2026-02-17",
      "value": 365.12299682617186
    },
    {
      "time": "2026-02-18",
      "value": 366.2885968017578
    },
    {
      "time": "2026-02-19",
      "value": 367.6405969238281
    },
    {
      "time": "2026-02-20",
      "value": 369.2569970703125
    },
    {
      "time": "2026-02-23",
      "value": 370.71959716796874
    },
    {
      "time": "2026-02-24",
      "value": 372.1745971679687
    },
    {
      "time": "2026-02-25",
      "value": 373.3937969970703
    },
    {
      "time": "2026-02-26",
      "value": 374.8883972167969
    },
    {
      "time": "2026-02-27",
      "value": 376.2649969482422
    },
    {
      "time": "2026-03-02",
      "value": 377.6873974609375
    },
    {
      "time": "2026-03-03",
      "value": 378.95679748535156
    },
    {
      "time": "2026-03-04",
      "value": 379.8743975830078
    },
    {
      "time": "2026-03-05",
      "value": 380.38639770507814
    },
    {
      "time": "2026-03-06",
      "value": 380.5855981445313
    },
    {
      "time": "2026-03-09",
      "value": 380.81239807128907
    },
    {
      "time": "2026-03-10",
      "value": 381.10379821777343
    },
    {
      "time": "2026-03-11",
      "value": 381.4901983642578
    },
    {
      "time": "2026-03-12",
      "value": 381.7651983642578
    },
    {
      "time": "2026-03-13",
      "value": 381.8565985107422
    },
    {
      "time": "2026-03-16",
      "value": 382.25779846191404
    },
    {
      "time": "2026-03-17",
      "value": 382.53519836425784
    },
    {
      "time": "2026-03-18",
      "value": 382.61919860839845
    },
    {
      "time": "2026-03-19",
      "value": 382.72499877929687
    },
    {
      "time": "2026-03-20",
      "value": 382.3619989013672
    },
    {
      "time": "2026-03-23",
      "value": 382.5631988525391
    },
    {
      "time": "2026-03-24",
      "value": 382.79959899902343
    },
    {
      "time": "2026-03-25",
      "value": 382.943798828125
    },
    {
      "time": "2026-03-26",
      "value": 382.54119873046875
    },
    {
      "time": "2026-03-27",
      "value": 382.3005987548828
    },
    {
      "time": "2026-03-30",
      "value": 381.48219909667966
    },
    {
      "time": "2026-03-31",
      "value": 380.8463995361328
    },
    {
      "time": "2026-04-01",
      "value": 380.47239990234374
    },
    {
      "time": "2026-04-02",
      "value": 379.9235998535156
    },
    {
      "time": "2026-04-06",
      "value": 379.31419982910154
    },
    {
      "time": "2026-04-07",
      "value": 379.08580017089844
    },
    {
      "time": "2026-04-08",
      "value": 379.240400390625
    },
    {
      "time": "2026-04-09",
      "value": 379.575400390625
    },
    {
      "time": "2026-04-10",
      "value": 380.0356005859375
    },
    {
      "time": "2026-04-13",
      "value": 380.6652008056641
    },
    {
      "time": "2026-04-14",
      "value": 381.2224005126953
    },
    {
      "time": "2026-04-15",
      "value": 381.45080078125
    },
    {
      "time": "2026-04-16",
      "value": 381.6244006347656
    },
    {
      "time": "2026-04-17",
      "value": 382.34940063476563
    },
    {
      "time": "2026-04-20",
      "value": 383.0298010253906
    },
    {
      "time": "2026-04-21",
      "value": 383.1166009521484
    },
    {
      "time": "2026-04-22",
      "value": 382.97200073242186
    },
    {
      "time": "2026-04-23",
      "value": 383.0510009765625
    },
    {
      "time": "2026-04-24",
      "value": 382.67180114746094
    },
    {
      "time": "2026-04-27",
      "value": 382.6454016113281
    },
    {
      "time": "2026-04-28",
      "value": 382.1648016357422
    },
    {
      "time": "2026-04-29",
      "value": 381.52240173339845
    },
    {
      "time": "2026-04-30",
      "value": 381.5508020019531
    },
    {
      "time": "2026-05-01",
      "value": 381.8348022460938
    },
    {
      "time": "2026-05-04",
      "value": 381.82960205078126
    },
    {
      "time": "2026-05-05",
      "value": 382.5656024169922
    },
    {
      "time": "2026-05-06",
      "value": 383.1496026611328
    },
    {
      "time": "2026-05-07",
      "value": 383.16740234375
    },
    {
      "time": "2026-05-08",
      "value": 383.3234020996094
    },
    {
      "time": "2026-05-11",
      "value": 383.54200256347656
    },
    {
      "time": "2026-05-12",
      "value": 383.7554022216797
    },
    {
      "time": "2026-05-13",
      "value": 384.58180236816406
    },
    {
      "time": "2026-05-14",
      "value": 385.86000244140627
    },
    {
      "time": "2026-05-15",
      "value": 387.20780212402343
    },
    {
      "time": "2026-05-18",
      "value": 388.45960205078126
    },
    {
      "time": "2026-05-19",
      "value": 389.52080200195314
    },
    {
      "time": "2026-05-20",
      "value": 390.517001953125
    },
    {
      "time": "2026-05-21",
      "value": 391.4666015625
    },
    {
      "time": "2026-05-22",
      "value": 392.5456018066406
    },
    {
      "time": "2026-05-26",
      "value": 394.0104016113281
    },
    {
      "time": "2026-05-27",
      "value": 397.4338018798828
    },
    {
      "time": "2026-05-28",
      "value": 400.9092022705078
    },
    {
      "time": "2026-05-29",
      "value": 404.0654022216797
    },
    {
      "time": "2026-06-01",
      "value": 406.8312023925781
    },
    {
      "time": "2026-06-02",
      "value": 409.82300231933596
    },
    {
      "time": "2026-06-03",
      "value": 412.51040222167967
    },
    {
      "time": "2026-06-04",
      "value": 415.26920227050783
    },
    {
      "time": "2026-06-05",
      "value": 417.5244024658203
    },
    {
      "time": "2026-06-08",
      "value": 419.9662023925781
    },
    {
      "time": "2026-06-09",
      "value": 422.202802734375
    },
    {
      "time": "2026-06-10",
      "value": 424.62600280761717
    },
    {
      "time": "2026-06-11",
      "value": 427.1410028076172
    },
    {
      "time": "2026-06-12",
      "value": 429.5720025634766
    },
    {
      "time": "2026-06-15",
      "value": 432.0350024414063
    },
    {
      "time": "2026-06-16",
      "value": 434.4968023681641
    },
    {
      "time": "2026-06-17",
      "value": 436.5886022949219
    },
    {
      "time": "2026-06-18",
      "value": 438.1016021728516
    },
    {
      "time": "2026-06-22",
      "value": 439.6294024658203
    },
    {
      "time": "2026-06-23",
      "value": 441.06220275878906
    },
    {
      "time": "2026-06-24",
      "value": 442.792802734375
    },
    {
      "time": "2026-06-25",
      "value": 444.82000244140625
    },
    {
      "time": "2026-06-26",
      "value": 446.68500244140625
    },
    {
      "time": "2026-06-29",
      "value": 448.8134020996094
    },
    {
      "time": "2026-06-30",
      "value": 450.9362017822266
    },
    {
      "time": "2026-07-01",
      "value": 452.1412017822266
    },
    {
      "time": "2026-07-02",
      "value": 452.8002020263672
    },
    {
      "time": "2026-07-06",
      "value": 453.2592022705078
    },
    {
      "time": "2026-07-07",
      "value": 453.2352020263672
    },
    {
      "time": "2026-07-08",
      "value": 453.55480224609374
    },
    {
      "time": "2026-07-09",
      "value": 453.7788018798828
    },
    {
      "time": "2026-07-10",
      "value": 454.22420166015627
    },
    {
      "time": "2026-07-13",
      "value": 454.6202014160156
    },
    {
      "time": "2026-07-14",
      "value": 454.7156011962891
    },
    {
      "time": "2026-07-15",
      "value": 454.6190008544922
    },
    {
      "time": "2026-07-16",
      "value": 454.2868005371094
    },
    {
      "time": "2026-07-17",
      "value": 453.28619995117185
    },
    {
      "time": "2026-07-20",
      "value": 452.3341998291016
    },
    {
      "time": "2026-07-21",
      "value": 452.2716003417969
    },
    {
      "time": "2026-07-22",
      "value": 452.3884002685547
    },
    {
      "time": "2026-07-23",
      "value": 452.5772003173828
    },
    {
      "time": "2026-07-24",
      "value": 452.585400390625
    }
  ],
  "analysis": null
}