{
  "ok": true,
  "cached": false,
  "ticker": "EME",
  "price": 744.85,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "S_partial",
      "owner": "DC",
      "txn_date": "2026-05-28",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-03-10",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-03-09",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-03-03",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-02-27",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-02-04",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Forget  AI Chips and the Mag 7: Buy AI Infrastructure Stocks (VRT, EME) Now",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/technology/ai/articles/forget-ai-chips-mag-7-192800075.html",
      "published": "2026-07-24"
    },
    {
      "title": "Argan Rides the Data Center and Power Construction Demand Supercycle",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/energy/articles/argan-rides-data-center-power-153500366.html",
      "published": "2026-07-24"
    },
    {
      "title": "Is AGX Stock Worth Buying After Its 92% Year-to-Date Price Surge?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/agx-stock-worth-buying-92-152800726.html",
      "published": "2026-07-24"
    },
    {
      "title": "What Makes EMCOR (EME) an Investment Choice?",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/markets/stocks/articles/makes-emcor-eme-investment-choice-135834740.html",
      "published": "2026-07-23"
    },
    {
      "title": "Has Arcosa (ACA) Outpaced Other Construction Stocks This Year?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/arcosa-aca-outpaced-other-construction-134004635.html",
      "published": "2026-07-23"
    },
    {
      "title": "3 Reasons We’re Fans of EMCOR (EME)",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/3-reasons-fans-emcor-eme-171827823.html",
      "published": "2026-07-22"
    },
    {
      "title": "Goldman Sachs Adjusts Price Target on EMCOR Group to $825 From $885, Maintains Neutral Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/goldman-sachs-adjusts-price-target-123530478.html",
      "published": "2026-07-22"
    },
    {
      "title": "Emcor Group (EME) Beats Stock Market Upswing: What Investors Need to Know",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/emcor-group-eme-beats-stock-215004158.html",
      "published": "2026-07-21"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 607.010009765625,
      "high": 636.3800048828125,
      "low": 605.9000244140625,
      "close": 635.0599975585938,
      "volume": 658100
    },
    {
      "time": "2025-07-28",
      "open": 635.0599975585938,
      "high": 641.9600219726562,
      "low": 626.6500244140625,
      "close": 631.6599731445312,
      "volume": 578500
    },
    {
      "time": "2025-07-29",
      "open": 636.530029296875,
      "high": 637.219970703125,
      "low": 628.3400268554688,
      "close": 636.22998046875,
      "volume": 418000
    },
    {
      "time": "2025-07-30",
      "open": 634.52001953125,
      "high": 642.5499877929688,
      "low": 632.6900024414062,
      "close": 639.3300170898438,
      "volume": 560800
    },
    {
      "time": "2025-07-31",
      "open": 667.6400146484375,
      "high": 667.6400146484375,
      "low": 616.0399780273438,
      "close": 627.489990234375,
      "volume": 731400
    },
    {
      "time": "2025-08-01",
      "open": 608.77001953125,
      "high": 632.2999877929688,
      "low": 595.6199951171875,
      "close": 624.6699829101562,
      "volume": 508800
    },
    {
      "time": "2025-08-04",
      "open": 631.4000244140625,
      "high": 634.8400268554688,
      "low": 621.02001953125,
      "close": 629.219970703125,
      "volume": 340100
    },
    {
      "time": "2025-08-05",
      "open": 635.6199951171875,
      "high": 635.6199951171875,
      "low": 613.780029296875,
      "close": 625,
      "volume": 404700
    },
    {
      "time": "2025-08-06",
      "open": 622.7899780273438,
      "high": 625.7100219726562,
      "low": 615.7999877929688,
      "close": 622.27001953125,
      "volume": 299300
    },
    {
      "time": "2025-08-07",
      "open": 620.6699829101562,
      "high": 624.9400024414062,
      "low": 613.489990234375,
      "close": 617.510009765625,
      "volume": 220100
    },
    {
      "time": "2025-08-08",
      "open": 620.1099853515625,
      "high": 620.4500122070312,
      "low": 610,
      "close": 618.219970703125,
      "volume": 321400
    },
    {
      "time": "2025-08-11",
      "open": 619.0599975585938,
      "high": 624,
      "low": 611.2899780273438,
      "close": 614.6900024414062,
      "volume": 299100
    },
    {
      "time": "2025-08-12",
      "open": 618.4099731445312,
      "high": 633.780029296875,
      "low": 615.3400268554688,
      "close": 632.5700073242188,
      "volume": 347400
    },
    {
      "time": "2025-08-13",
      "open": 636.25,
      "high": 640.3800048828125,
      "low": 602.8900146484375,
      "close": 616.7100219726562,
      "volume": 364000
    },
    {
      "time": "2025-08-14",
      "open": 604.3800048828125,
      "high": 618.1400146484375,
      "low": 604.3800048828125,
      "close": 609.75,
      "volume": 239200
    },
    {
      "time": "2025-08-15",
      "open": 609.75,
      "high": 613.3699951171875,
      "low": 596.8599853515625,
      "close": 605.6199951171875,
      "volume": 233200
    },
    {
      "time": "2025-08-18",
      "open": 604.5999755859375,
      "high": 613.3499755859375,
      "low": 604.4600219726562,
      "close": 612.9199829101562,
      "volume": 261900
    },
    {
      "time": "2025-08-19",
      "open": 611.8699951171875,
      "high": 611.8699951171875,
      "low": 604.8900146484375,
      "close": 607.0999755859375,
      "volume": 229500
    },
    {
      "time": "2025-08-20",
      "open": 600,
      "high": 607.4400024414062,
      "low": 589.2999877929688,
      "close": 605.1300048828125,
      "volume": 302700
    },
    {
      "time": "2025-08-21",
      "open": 605,
      "high": 611.6699829101562,
      "low": 601.7899780273438,
      "close": 610.8499755859375,
      "volume": 225100
    },
    {
      "time": "2025-08-22",
      "open": 613.6300048828125,
      "high": 625.260009765625,
      "low": 609.6599731445312,
      "close": 610.239990234375,
      "volume": 222900
    },
    {
      "time": "2025-08-25",
      "open": 610.239990234375,
      "high": 620.0700073242188,
      "low": 605.719970703125,
      "close": 609.1599731445312,
      "volume": 279300
    },
    {
      "time": "2025-08-26",
      "open": 610,
      "high": 619.7899780273438,
      "low": 608.4600219726562,
      "close": 618.8400268554688,
      "volume": 422900
    },
    {
      "time": "2025-08-27",
      "open": 615.5999755859375,
      "high": 628.3300170898438,
      "low": 615.5999755859375,
      "close": 624,
      "volume": 372800
    },
    {
      "time": "2025-08-28",
      "open": 624,
      "high": 634.27001953125,
      "low": 624,
      "close": 633.25,
      "volume": 322900
    },
    {
      "time": "2025-08-29",
      "open": 633.25,
      "high": 633.25,
      "low": 611.6400146484375,
      "close": 620,
      "volume": 353400
    },
    {
      "time": "2025-09-02",
      "open": 605.8599853515625,
      "high": 621.5700073242188,
      "low": 596.1699829101562,
      "close": 620.4099731445312,
      "volume": 298700
    },
    {
      "time": "2025-09-03",
      "open": 623.1699829101562,
      "high": 627.969970703125,
      "low": 620.219970703125,
      "close": 627.280029296875,
      "volume": 303200
    },
    {
      "time": "2025-09-04",
      "open": 631.3900146484375,
      "high": 642.0800170898438,
      "low": 626.5,
      "close": 640.5700073242188,
      "volume": 330100
    },
    {
      "time": "2025-09-05",
      "open": 640.5900268554688,
      "high": 640.5900268554688,
      "low": 612.5,
      "close": 625.4000244140625,
      "volume": 429800
    },
    {
      "time": "2025-09-08",
      "open": 630.5599975585938,
      "high": 637.5499877929688,
      "low": 619.6199951171875,
      "close": 621.5800170898438,
      "volume": 577500
    },
    {
      "time": "2025-09-09",
      "open": 631.5999755859375,
      "high": 631.5999755859375,
      "low": 618.3900146484375,
      "close": 623.030029296875,
      "volume": 560800
    },
    {
      "time": "2025-09-10",
      "open": 631.719970703125,
      "high": 641.8499755859375,
      "low": 628,
      "close": 634.4000244140625,
      "volume": 767700
    },
    {
      "time": "2025-09-11",
      "open": 642,
      "high": 648.1900024414062,
      "low": 634.9099731445312,
      "close": 640,
      "volume": 666600
    },
    {
      "time": "2025-09-12",
      "open": 637.6900024414062,
      "high": 640.5499877929688,
      "low": 628.5900268554688,
      "close": 629.0800170898438,
      "volume": 455300
    },
    {
      "time": "2025-09-15",
      "open": 628,
      "high": 630.3400268554688,
      "low": 616.1500244140625,
      "close": 628.75,
      "volume": 523600
    },
    {
      "time": "2025-09-16",
      "open": 624.1400146484375,
      "high": 627.6199951171875,
      "low": 613.5499877929688,
      "close": 618.989990234375,
      "volume": 431200
    },
    {
      "time": "2025-09-17",
      "open": 621.6099853515625,
      "high": 626.0999755859375,
      "low": 611.239990234375,
      "close": 616.719970703125,
      "volume": 381600
    },
    {
      "time": "2025-09-18",
      "open": 618.3900146484375,
      "high": 639.1099853515625,
      "low": 616.52001953125,
      "close": 628.9199829101562,
      "volume": 706300
    },
    {
      "time": "2025-09-19",
      "open": 627.3699951171875,
      "high": 634.719970703125,
      "low": 613.8099975585938,
      "close": 632.02001953125,
      "volume": 10505000
    },
    {
      "time": "2025-09-22",
      "open": 625.1099853515625,
      "high": 655.9199829101562,
      "low": 622.5900268554688,
      "close": 655.8300170898438,
      "volume": 837700
    },
    {
      "time": "2025-09-23",
      "open": 660,
      "high": 660.4299926757812,
      "low": 641.719970703125,
      "close": 644.7000122070312,
      "volume": 546300
    },
    {
      "time": "2025-09-24",
      "open": 651.9000244140625,
      "high": 653.0900268554688,
      "low": 625.510009765625,
      "close": 626.5700073242188,
      "volume": 462900
    },
    {
      "time": "2025-09-25",
      "open": 615.4000244140625,
      "high": 628,
      "low": 609,
      "close": 625,
      "volume": 357400
    },
    {
      "time": "2025-09-26",
      "open": 629.5800170898438,
      "high": 645.9500122070312,
      "low": 626.52001953125,
      "close": 640.5700073242188,
      "volume": 396300
    },
    {
      "time": "2025-09-29",
      "open": 644,
      "high": 650.9099731445312,
      "low": 636.1599731445312,
      "close": 640.6300048828125,
      "volume": 410400
    },
    {
      "time": "2025-09-30",
      "open": 640.6300048828125,
      "high": 651.1799926757812,
      "low": 640.1699829101562,
      "close": 649.5399780273438,
      "volume": 300800
    },
    {
      "time": "2025-10-01",
      "open": 644.469970703125,
      "high": 657.8800048828125,
      "low": 640.97998046875,
      "close": 654.9199829101562,
      "volume": 407900
    },
    {
      "time": "2025-10-02",
      "open": 653.030029296875,
      "high": 664.1699829101562,
      "low": 649.6599731445312,
      "close": 660.280029296875,
      "volume": 342400
    },
    {
      "time": "2025-10-03",
      "open": 663,
      "high": 663.25,
      "low": 649.9400024414062,
      "close": 654.4099731445312,
      "volume": 321600
    },
    {
      "time": "2025-10-06",
      "open": 657.6400146484375,
      "high": 679.02001953125,
      "low": 657.5,
      "close": 670,
      "volume": 592100
    },
    {
      "time": "2025-10-07",
      "open": 680.77001953125,
      "high": 685.8200073242188,
      "low": 663.2999877929688,
      "close": 673.0800170898438,
      "volume": 485300
    },
    {
      "time": "2025-10-08",
      "open": 676.8699951171875,
      "high": 695.4000244140625,
      "low": 672.9500122070312,
      "close": 695.030029296875,
      "volume": 417600
    },
    {
      "time": "2025-10-09",
      "open": 695,
      "high": 697.5,
      "low": 678.6799926757812,
      "close": 680.8300170898438,
      "volume": 414700
    },
    {
      "time": "2025-10-10",
      "open": 687.97998046875,
      "high": 697.9099731445312,
      "low": 663.6599731445312,
      "close": 663.739990234375,
      "volume": 423300
    },
    {
      "time": "2025-10-13",
      "open": 674.8400268554688,
      "high": 686.9099731445312,
      "low": 672.5,
      "close": 677.02001953125,
      "volume": 241600
    },
    {
      "time": "2025-10-14",
      "open": 668,
      "high": 681.02001953125,
      "low": 661.010009765625,
      "close": 674.1400146484375,
      "volume": 452000
    },
    {
      "time": "2025-10-15",
      "open": 686.0700073242188,
      "high": 692.5700073242188,
      "low": 680,
      "close": 690.6400146484375,
      "volume": 662900
    },
    {
      "time": "2025-10-16",
      "open": 692.7899780273438,
      "high": 695.9099731445312,
      "low": 683.0499877929688,
      "close": 687.219970703125,
      "volume": 416500
    },
    {
      "time": "2025-10-17",
      "open": 682.9199829101562,
      "high": 692.1099853515625,
      "low": 675.3499755859375,
      "close": 689.010009765625,
      "volume": 524700
    },
    {
      "time": "2025-10-20",
      "open": 700,
      "high": 704.0900268554688,
      "low": 693.3599853515625,
      "close": 700.1799926757812,
      "volume": 289500
    },
    {
      "time": "2025-10-21",
      "open": 698.4400024414062,
      "high": 701.239990234375,
      "low": 680.5,
      "close": 689.9500122070312,
      "volume": 384400
    },
    {
      "time": "2025-10-22",
      "open": 695.030029296875,
      "high": 700.2899780273438,
      "low": 646.5499877929688,
      "close": 662.9299926757812,
      "volume": 568900
    },
    {
      "time": "2025-10-23",
      "open": 666,
      "high": 698.0999755859375,
      "low": 665.6599731445312,
      "close": 696.280029296875,
      "volume": 470700
    },
    {
      "time": "2025-10-24",
      "open": 730,
      "high": 752.52001953125,
      "low": 729.8900146484375,
      "close": 748.239990234375,
      "volume": 689900
    },
    {
      "time": "2025-10-27",
      "open": 749.8699951171875,
      "high": 755.5700073242188,
      "low": 741.5,
      "close": 754.8499755859375,
      "volume": 477600
    },
    {
      "time": "2025-10-28",
      "open": 755.0900268554688,
      "high": 758.719970703125,
      "low": 747.010009765625,
      "close": 751.4400024414062,
      "volume": 399100
    },
    {
      "time": "2025-10-29",
      "open": 755.7899780273438,
      "high": 778.6400146484375,
      "low": 755.7899780273438,
      "close": 777,
      "volume": 684700
    },
    {
      "time": "2025-10-30",
      "open": 665,
      "high": 715.8300170898438,
      "low": 632.0599975585938,
      "close": 648,
      "volume": 1422400
    },
    {
      "time": "2025-10-31",
      "open": 657.489990234375,
      "high": 682.1199951171875,
      "low": 657.489990234375,
      "close": 675.780029296875,
      "volume": 962900
    },
    {
      "time": "2025-11-03",
      "open": 673.02001953125,
      "high": 681.8400268554688,
      "low": 670.0800170898438,
      "close": 673.52001953125,
      "volume": 428100
    },
    {
      "time": "2025-11-04",
      "open": 661.010009765625,
      "high": 664.5,
      "low": 646.2100219726562,
      "close": 654.5,
      "volume": 449600
    },
    {
      "time": "2025-11-05",
      "open": 657.3099975585938,
      "high": 679.2999877929688,
      "low": 657.3099975585938,
      "close": 675.4199829101562,
      "volume": 314600
    },
    {
      "time": "2025-11-06",
      "open": 669.739990234375,
      "high": 672.7100219726562,
      "low": 653.1699829101562,
      "close": 653.75,
      "volume": 337400
    },
    {
      "time": "2025-11-07",
      "open": 645.1400146484375,
      "high": 655.6300048828125,
      "low": 636.1099853515625,
      "close": 649.3400268554688,
      "volume": 578100
    },
    {
      "time": "2025-11-10",
      "open": 664.52001953125,
      "high": 666,
      "low": 646,
      "close": 656.3300170898438,
      "volume": 290300
    },
    {
      "time": "2025-11-11",
      "open": 650.6500244140625,
      "high": 655.4500122070312,
      "low": 639.7100219726562,
      "close": 640.8499755859375,
      "volume": 299200
    },
    {
      "time": "2025-11-12",
      "open": 645.6599731445312,
      "high": 655.969970703125,
      "low": 640.8499755859375,
      "close": 643.3800048828125,
      "volume": 328900
    },
    {
      "time": "2025-11-13",
      "open": 641.6099853515625,
      "high": 644.1199951171875,
      "low": 615.52001953125,
      "close": 618.9600219726562,
      "volume": 497200
    },
    {
      "time": "2025-11-14",
      "open": 603.280029296875,
      "high": 630.4299926757812,
      "low": 601,
      "close": 619.8599853515625,
      "volume": 489000
    },
    {
      "time": "2025-11-17",
      "open": 620.6400146484375,
      "high": 626.8800048828125,
      "low": 606.6599731445312,
      "close": 611.4000244140625,
      "volume": 382400
    },
    {
      "time": "2025-11-18",
      "open": 602.6099853515625,
      "high": 624.0700073242188,
      "low": 602.6099853515625,
      "close": 614.5900268554688,
      "volume": 381900
    },
    {
      "time": "2025-11-19",
      "open": 618.1799926757812,
      "high": 625.1400146484375,
      "low": 603.5800170898438,
      "close": 605.8400268554688,
      "volume": 673000
    },
    {
      "time": "2025-11-20",
      "open": 623.530029296875,
      "high": 626.5999755859375,
      "low": 577.8800048828125,
      "close": 583.0800170898438,
      "volume": 666300
    },
    {
      "time": "2025-11-21",
      "open": 584.1699829101562,
      "high": 585.2999877929688,
      "low": 564.9199829101562,
      "close": 581.5800170898438,
      "volume": 545600
    },
    {
      "time": "2025-11-24",
      "open": 590.0700073242188,
      "high": 614,
      "low": 585.1199951171875,
      "close": 602.8400268554688,
      "volume": 582600
    },
    {
      "time": "2025-11-25",
      "open": 600.280029296875,
      "high": 608.8400268554688,
      "low": 587.5399780273438,
      "close": 605.6099853515625,
      "volume": 310100
    },
    {
      "time": "2025-11-26",
      "open": 609.4500122070312,
      "high": 617.989990234375,
      "low": 609.4500122070312,
      "close": 610.719970703125,
      "volume": 237600
    },
    {
      "time": "2025-11-28",
      "open": 616.9199829101562,
      "high": 619.4000244140625,
      "low": 613.02001953125,
      "close": 615.0700073242188,
      "volume": 146000
    },
    {
      "time": "2025-12-01",
      "open": 605.5900268554688,
      "high": 610.8699951171875,
      "low": 601,
      "close": 607.780029296875,
      "volume": 273800
    },
    {
      "time": "2025-12-02",
      "open": 611.760009765625,
      "high": 618.1500244140625,
      "low": 602.510009765625,
      "close": 606.3699951171875,
      "volume": 341200
    },
    {
      "time": "2025-12-03",
      "open": 604.75,
      "high": 612.739990234375,
      "low": 590.989990234375,
      "close": 612,
      "volume": 355100
    },
    {
      "time": "2025-12-04",
      "open": 608.989990234375,
      "high": 638.9500122070312,
      "low": 607,
      "close": 635.3599853515625,
      "volume": 508400
    },
    {
      "time": "2025-12-05",
      "open": 633.260009765625,
      "high": 637.8099975585938,
      "low": 622.6400146484375,
      "close": 623.6199951171875,
      "volume": 387700
    },
    {
      "time": "2025-12-08",
      "open": 626.7999877929688,
      "high": 645.3200073242188,
      "low": 621.77001953125,
      "close": 629.219970703125,
      "volume": 475700
    },
    {
      "time": "2025-12-09",
      "open": 625.780029296875,
      "high": 636.3099975585938,
      "low": 622.5399780273438,
      "close": 623.739990234375,
      "volume": 408600
    },
    {
      "time": "2025-12-10",
      "open": 623.8300170898438,
      "high": 633.77001953125,
      "low": 611.1500244140625,
      "close": 627.02001953125,
      "volume": 330100
    },
    {
      "time": "2025-12-11",
      "open": 623.5800170898438,
      "high": 642.2000122070312,
      "low": 618.3300170898438,
      "close": 639.5800170898438,
      "volume": 306700
    },
    {
      "time": "2025-12-12",
      "open": 641.3499755859375,
      "high": 641.77001953125,
      "low": 604.97998046875,
      "close": 623.6500244140625,
      "volume": 534600
    },
    {
      "time": "2025-12-15",
      "open": 624.1099853515625,
      "high": 632.3200073242188,
      "low": 618.47998046875,
      "close": 624.0900268554688,
      "volume": 280500
    },
    {
      "time": "2025-12-16",
      "open": 625,
      "high": 630.9099731445312,
      "low": 620.469970703125,
      "close": 624.5599975585938,
      "volume": 311900
    },
    {
      "time": "2025-12-17",
      "open": 621.1599731445312,
      "high": 625.3400268554688,
      "low": 591.25,
      "close": 596.469970703125,
      "volume": 591100
    },
    {
      "time": "2025-12-18",
      "open": 607.8400268554688,
      "high": 617.5999755859375,
      "low": 602.2999877929688,
      "close": 612.8599853515625,
      "volume": 477300
    },
    {
      "time": "2025-12-19",
      "open": 613.7999877929688,
      "high": 623.6500244140625,
      "low": 608.8499755859375,
      "close": 611.4099731445312,
      "volume": 891300
    },
    {
      "time": "2025-12-22",
      "open": 619.2100219726562,
      "high": 627.9600219726562,
      "low": 613.8499755859375,
      "close": 621.8400268554688,
      "volume": 263400
    },
    {
      "time": "2025-12-23",
      "open": 619.1500244140625,
      "high": 627.719970703125,
      "low": 618.5900268554688,
      "close": 625.6900024414062,
      "volume": 197900
    },
    {
      "time": "2025-12-24",
      "open": 622.8400268554688,
      "high": 626.6300048828125,
      "low": 618.4099731445312,
      "close": 626.0700073242188,
      "volume": 97500
    },
    {
      "time": "2025-12-26",
      "open": 628.3800048828125,
      "high": 629.030029296875,
      "low": 624.219970703125,
      "close": 627.0900268554688,
      "volume": 151300
    },
    {
      "time": "2025-12-29",
      "open": 623.280029296875,
      "high": 629.8200073242188,
      "low": 621.5,
      "close": 623.260009765625,
      "volume": 251900
    },
    {
      "time": "2025-12-30",
      "open": 622.9600219726562,
      "high": 623.530029296875,
      "low": 616.6599731445312,
      "close": 617.2999877929688,
      "volume": 200000
    },
    {
      "time": "2025-12-31",
      "open": 618.3300170898438,
      "high": 620,
      "low": 610,
      "close": 611.7899780273438,
      "volume": 265500
    },
    {
      "time": "2026-01-02",
      "open": 616.47998046875,
      "high": 641,
      "low": 614.9500122070312,
      "close": 638.6500244140625,
      "volume": 286100
    },
    {
      "time": "2026-01-05",
      "open": 644.7100219726562,
      "high": 662.6500244140625,
      "low": 644.5599975585938,
      "close": 653.5700073242188,
      "volume": 473000
    },
    {
      "time": "2026-01-06",
      "open": 651.739990234375,
      "high": 661.2000122070312,
      "low": 626.0499877929688,
      "close": 655.9400024414062,
      "volume": 395500
    },
    {
      "time": "2026-01-07",
      "open": 655.3900146484375,
      "high": 657.4600219726562,
      "low": 646.9500122070312,
      "close": 650.969970703125,
      "volume": 484500
    },
    {
      "time": "2026-01-08",
      "open": 651,
      "high": 651.27001953125,
      "low": 618.0900268554688,
      "close": 628.27001953125,
      "volume": 424200
    },
    {
      "time": "2026-01-09",
      "open": 631.219970703125,
      "high": 652,
      "low": 630.9000244140625,
      "close": 646.27001953125,
      "volume": 319500
    },
    {
      "time": "2026-01-12",
      "open": 647.2999877929688,
      "high": 664.4600219726562,
      "low": 645.5999755859375,
      "close": 660.6500244140625,
      "volume": 412200
    },
    {
      "time": "2026-01-13",
      "open": 662.3599853515625,
      "high": 671.0599975585938,
      "low": 662.3599853515625,
      "close": 670.5499877929688,
      "volume": 327300
    },
    {
      "time": "2026-01-14",
      "open": 667.2000122070312,
      "high": 667.4500122070312,
      "low": 640.6500244140625,
      "close": 660.72998046875,
      "volume": 320600
    },
    {
      "time": "2026-01-15",
      "open": 672.739990234375,
      "high": 689.7999877929688,
      "low": 669.760009765625,
      "close": 682.1300048828125,
      "volume": 454700
    },
    {
      "time": "2026-01-16",
      "open": 689.25,
      "high": 708.3599853515625,
      "low": 689.0900268554688,
      "close": 698.6900024414062,
      "volume": 485400
    },
    {
      "time": "2026-01-20",
      "open": 684.7000122070312,
      "high": 696.739990234375,
      "low": 680,
      "close": 687.760009765625,
      "volume": 303700
    },
    {
      "time": "2026-01-21",
      "open": 693.969970703125,
      "high": 711.0499877929688,
      "low": 687.7999877929688,
      "close": 708.7100219726562,
      "volume": 272200
    },
    {
      "time": "2026-01-22",
      "open": 720.5,
      "high": 724.739990234375,
      "low": 690,
      "close": 702.8900146484375,
      "volume": 290200
    },
    {
      "time": "2026-01-23",
      "open": 702.010009765625,
      "high": 703.75,
      "low": 688.6199951171875,
      "close": 694.2100219726562,
      "volume": 248100
    },
    {
      "time": "2026-01-26",
      "open": 697.8099975585938,
      "high": 709,
      "low": 694.239990234375,
      "close": 706.8699951171875,
      "volume": 247300
    },
    {
      "time": "2026-01-27",
      "open": 711.2000122070312,
      "high": 719.2999877929688,
      "low": 704.3099975585938,
      "close": 716.280029296875,
      "volume": 227000
    },
    {
      "time": "2026-01-28",
      "open": 719.1599731445312,
      "high": 735.5900268554688,
      "low": 713.9500122070312,
      "close": 727.3499755859375,
      "volume": 286800
    },
    {
      "time": "2026-01-29",
      "open": 737.8699951171875,
      "high": 747.780029296875,
      "low": 718,
      "close": 730.4000244140625,
      "volume": 347800
    },
    {
      "time": "2026-01-30",
      "open": 720.5700073242188,
      "high": 731.1300048828125,
      "low": 712.4600219726562,
      "close": 720.72998046875,
      "volume": 306700
    },
    {
      "time": "2026-02-02",
      "open": 714.6500244140625,
      "high": 731.7100219726562,
      "low": 714.6500244140625,
      "close": 731.6699829101562,
      "volume": 252200
    },
    {
      "time": "2026-02-03",
      "open": 740,
      "high": 747.5399780273438,
      "low": 726.239990234375,
      "close": 744.530029296875,
      "volume": 354800
    },
    {
      "time": "2026-02-04",
      "open": 737.8400268554688,
      "high": 744.8599853515625,
      "low": 687.3300170898438,
      "close": 708.6199951171875,
      "volume": 554200
    },
    {
      "time": "2026-02-05",
      "open": 704.969970703125,
      "high": 726.8599853515625,
      "low": 696.739990234375,
      "close": 717.6799926757812,
      "volume": 324000
    },
    {
      "time": "2026-02-06",
      "open": 735.1799926757812,
      "high": 766.4099731445312,
      "low": 734.9099731445312,
      "close": 764.3499755859375,
      "volume": 371400
    },
    {
      "time": "2026-02-09",
      "open": 761.4299926757812,
      "high": 787.9000244140625,
      "low": 761.4299926757812,
      "close": 776.239990234375,
      "volume": 404300
    },
    {
      "time": "2026-02-10",
      "open": 779.3300170898438,
      "high": 792.8400268554688,
      "low": 768.7000122070312,
      "close": 779.0900268554688,
      "volume": 349700
    },
    {
      "time": "2026-02-11",
      "open": 800,
      "high": 816.5999755859375,
      "low": 785.1799926757812,
      "close": 808.510009765625,
      "volume": 440900
    },
    {
      "time": "2026-02-12",
      "open": 815,
      "high": 835,
      "low": 781.5,
      "close": 782.9299926757812,
      "volume": 527500
    },
    {
      "time": "2026-02-13",
      "open": 784.6799926757812,
      "high": 809.0499877929688,
      "low": 777.52001953125,
      "close": 800.8200073242188,
      "volume": 309500
    },
    {
      "time": "2026-02-17",
      "open": 798,
      "high": 806.3900146484375,
      "low": 788.0599975585938,
      "close": 797.5,
      "volume": 364100
    },
    {
      "time": "2026-02-18",
      "open": 797.5,
      "high": 806.3699951171875,
      "low": 780.6400146484375,
      "close": 783.0599975585938,
      "volume": 415600
    },
    {
      "time": "2026-02-19",
      "open": 784.2000122070312,
      "high": 806.239990234375,
      "low": 778.6099853515625,
      "close": 803.5499877929688,
      "volume": 308800
    },
    {
      "time": "2026-02-20",
      "open": 803.8699951171875,
      "high": 821.9000244140625,
      "low": 799.1900024414062,
      "close": 812.7899780273438,
      "volume": 368000
    },
    {
      "time": "2026-02-23",
      "open": 805.5499877929688,
      "high": 815.7899780273438,
      "low": 797.0999755859375,
      "close": 806.6599731445312,
      "volume": 308600
    },
    {
      "time": "2026-02-24",
      "open": 796.1599731445312,
      "high": 815,
      "low": 790.6400146484375,
      "close": 806.7999877929688,
      "volume": 385300
    },
    {
      "time": "2026-02-25",
      "open": 815.8499755859375,
      "high": 815.8499755859375,
      "low": 798.9299926757812,
      "close": 801.7999877929688,
      "volume": 476900
    },
    {
      "time": "2026-02-26",
      "open": 780,
      "high": 780,
      "low": 713.97998046875,
      "close": 746.1799926757812,
      "volume": 881100
    },
    {
      "time": "2026-02-27",
      "open": 745,
      "high": 747.6199951171875,
      "low": 712.9099731445312,
      "close": 724.6199951171875,
      "volume": 642100
    },
    {
      "time": "2026-03-02",
      "open": 719.280029296875,
      "high": 749.97998046875,
      "low": 714.7100219726562,
      "close": 735.780029296875,
      "volume": 411900
    },
    {
      "time": "2026-03-03",
      "open": 720.6199951171875,
      "high": 742.0599975585938,
      "low": 710.6599731445312,
      "close": 736.2999877929688,
      "volume": 513100
    },
    {
      "time": "2026-03-04",
      "open": 745.02001953125,
      "high": 750.8499755859375,
      "low": 735,
      "close": 740.8699951171875,
      "volume": 368300
    },
    {
      "time": "2026-03-05",
      "open": 730.510009765625,
      "high": 736.8200073242188,
      "low": 704.1199951171875,
      "close": 719.010009765625,
      "volume": 579400
    },
    {
      "time": "2026-03-06",
      "open": 706.469970703125,
      "high": 715.1500244140625,
      "low": 700,
      "close": 705.7899780273438,
      "volume": 397000
    },
    {
      "time": "2026-03-09",
      "open": 695.280029296875,
      "high": 719.1900024414062,
      "low": 685.5,
      "close": 719.1799926757812,
      "volume": 391100
    },
    {
      "time": "2026-03-10",
      "open": 724.9099731445312,
      "high": 735.1900024414062,
      "low": 719.7100219726562,
      "close": 723.3800048828125,
      "volume": 262000
    },
    {
      "time": "2026-03-11",
      "open": 722.52001953125,
      "high": 727.0599975585938,
      "low": 712.0900268554688,
      "close": 720.1799926757812,
      "volume": 354400
    },
    {
      "time": "2026-03-12",
      "open": 711.4199829101562,
      "high": 718.9199829101562,
      "low": 701.8300170898438,
      "close": 710.530029296875,
      "volume": 276900
    },
    {
      "time": "2026-03-13",
      "open": 719.2999877929688,
      "high": 727.6500244140625,
      "low": 707.6500244140625,
      "close": 709.9099731445312,
      "volume": 287900
    },
    {
      "time": "2026-03-16",
      "open": 722.6300048828125,
      "high": 732.6900024414062,
      "low": 720.969970703125,
      "close": 726.5499877929688,
      "volume": 302000
    },
    {
      "time": "2026-03-17",
      "open": 730.1900024414062,
      "high": 736.010009765625,
      "low": 714.6900024414062,
      "close": 728.5499877929688,
      "volume": 196100
    },
    {
      "time": "2026-03-18",
      "open": 733,
      "high": 747.969970703125,
      "low": 731.7999877929688,
      "close": 737.6599731445312,
      "volume": 395200
    },
    {
      "time": "2026-03-19",
      "open": 726.3200073242188,
      "high": 757.239990234375,
      "low": 723.489990234375,
      "close": 751.3300170898438,
      "volume": 489800
    },
    {
      "time": "2026-03-20",
      "open": 750.0499877929688,
      "high": 755.4099731445312,
      "low": 718.2000122070312,
      "close": 724.9299926757812,
      "volume": 919200
    },
    {
      "time": "2026-03-23",
      "open": 734.3800048828125,
      "high": 761.5800170898438,
      "low": 734.3800048828125,
      "close": 744.6599731445312,
      "volume": 329600
    },
    {
      "time": "2026-03-24",
      "open": 746.489990234375,
      "high": 768.27001953125,
      "low": 736.4400024414062,
      "close": 761.27001953125,
      "volume": 422100
    },
    {
      "time": "2026-03-25",
      "open": 765.3800048828125,
      "high": 775.8599853515625,
      "low": 761.52001953125,
      "close": 764.760009765625,
      "volume": 270500
    },
    {
      "time": "2026-03-26",
      "open": 756,
      "high": 761.989990234375,
      "low": 720.6799926757812,
      "close": 726.3099975585938,
      "volume": 334500
    },
    {
      "time": "2026-03-27",
      "open": 725.8699951171875,
      "high": 747.530029296875,
      "low": 721.1799926757812,
      "close": 732.8900146484375,
      "volume": 251300
    },
    {
      "time": "2026-03-30",
      "open": 738.760009765625,
      "high": 747.4299926757812,
      "low": 695.5499877929688,
      "close": 701.0999755859375,
      "volume": 367000
    },
    {
      "time": "2026-03-31",
      "open": 711.719970703125,
      "high": 743.6799926757812,
      "low": 711.719970703125,
      "close": 738.3099975585938,
      "volume": 412100
    },
    {
      "time": "2026-04-01",
      "open": 747.8599853515625,
      "high": 769.969970703125,
      "low": 746.1099853515625,
      "close": 759.5499877929688,
      "volume": 252900
    },
    {
      "time": "2026-04-02",
      "open": 738.6300048828125,
      "high": 773.4000244140625,
      "low": 737.9000244140625,
      "close": 756.2999877929688,
      "volume": 241800
    },
    {
      "time": "2026-04-06",
      "open": 756.6400146484375,
      "high": 760.1699829101562,
      "low": 742,
      "close": 757.5399780273438,
      "volume": 172700
    },
    {
      "time": "2026-04-07",
      "open": 754.9600219726562,
      "high": 766.9000244140625,
      "low": 747.6199951171875,
      "close": 750.4199829101562,
      "volume": 544000
    },
    {
      "time": "2026-04-08",
      "open": 781.719970703125,
      "high": 794.9199829101562,
      "low": 776.9099731445312,
      "close": 789.1900024414062,
      "volume": 385200
    },
    {
      "time": "2026-04-09",
      "open": 791.1799926757812,
      "high": 808.8900146484375,
      "low": 791.1799926757812,
      "close": 800.4000244140625,
      "volume": 344800
    },
    {
      "time": "2026-04-10",
      "open": 799,
      "high": 809.9299926757812,
      "low": 790.0800170898438,
      "close": 802.4299926757812,
      "volume": 195900
    },
    {
      "time": "2026-04-13",
      "open": 799.9400024414062,
      "high": 815.9199829101562,
      "low": 799.3800048828125,
      "close": 812.2100219726562,
      "volume": 271000
    },
    {
      "time": "2026-04-14",
      "open": 820.1799926757812,
      "high": 823.8800048828125,
      "low": 808.719970703125,
      "close": 814.1799926757812,
      "volume": 324300
    },
    {
      "time": "2026-04-15",
      "open": 809.5399780273438,
      "high": 814.4299926757812,
      "low": 793.2100219726562,
      "close": 803.6400146484375,
      "volume": 282900
    },
    {
      "time": "2026-04-16",
      "open": 802.7000122070312,
      "high": 807.780029296875,
      "low": 788.760009765625,
      "close": 792.25,
      "volume": 280800
    },
    {
      "time": "2026-04-17",
      "open": 800.7100219726562,
      "high": 816.9500122070312,
      "low": 797.7100219726562,
      "close": 806.0499877929688,
      "volume": 477200
    },
    {
      "time": "2026-04-20",
      "open": 807.8099975585938,
      "high": 833.25,
      "low": 807.1500244140625,
      "close": 831.1099853515625,
      "volume": 293600
    },
    {
      "time": "2026-04-21",
      "open": 835.010009765625,
      "high": 842.5,
      "low": 829.1599731445312,
      "close": 838.010009765625,
      "volume": 373200
    },
    {
      "time": "2026-04-22",
      "open": 850.0999755859375,
      "high": 860.47998046875,
      "low": 838.5,
      "close": 860,
      "volume": 378100
    },
    {
      "time": "2026-04-23",
      "open": 867.6799926757812,
      "high": 881.9600219726562,
      "low": 861.2999877929688,
      "close": 873.1099853515625,
      "volume": 367800
    },
    {
      "time": "2026-04-24",
      "open": 875.9500122070312,
      "high": 881.8400268554688,
      "low": 855.3599853515625,
      "close": 869.9000244140625,
      "volume": 375000
    },
    {
      "time": "2026-04-27",
      "open": 870.4400024414062,
      "high": 888.0499877929688,
      "low": 848.2000122070312,
      "close": 885.4199829101562,
      "volume": 368000
    },
    {
      "time": "2026-04-28",
      "open": 866.510009765625,
      "high": 877.1900024414062,
      "low": 851.8499755859375,
      "close": 863.780029296875,
      "volume": 402000
    },
    {
      "time": "2026-04-29",
      "open": 865.25,
      "high": 882.2899780273438,
      "low": 830.5999755859375,
      "close": 833.3699951171875,
      "volume": 592500
    },
    {
      "time": "2026-04-30",
      "open": 857.280029296875,
      "high": 901.239990234375,
      "low": 856.010009765625,
      "close": 891.6699829101562,
      "volume": 541400
    },
    {
      "time": "2026-05-01",
      "open": 899.9000244140625,
      "high": 905.719970703125,
      "low": 882.1300048828125,
      "close": 903.5,
      "volume": 326300
    },
    {
      "time": "2026-05-04",
      "open": 906.0599975585938,
      "high": 921.219970703125,
      "low": 893.52001953125,
      "close": 910.260009765625,
      "volume": 314300
    },
    {
      "time": "2026-05-05",
      "open": 935.780029296875,
      "high": 944.8499755859375,
      "low": 922.8300170898438,
      "close": 933.27001953125,
      "volume": 400500
    },
    {
      "time": "2026-05-06",
      "open": 937.25,
      "high": 951.9600219726562,
      "low": 908.6199951171875,
      "close": 943.75,
      "volume": 562400
    },
    {
      "time": "2026-05-07",
      "open": 945.219970703125,
      "high": 947.9600219726562,
      "low": 914.239990234375,
      "close": 924.0599975585938,
      "volume": 357800
    },
    {
      "time": "2026-05-08",
      "open": 939.02001953125,
      "high": 946.1099853515625,
      "low": 919.6199951171875,
      "close": 921.6400146484375,
      "volume": 259000
    },
    {
      "time": "2026-05-11",
      "open": 914.47998046875,
      "high": 936.3099975585938,
      "low": 908.1799926757812,
      "close": 931.5,
      "volume": 321400
    },
    {
      "time": "2026-05-12",
      "open": 927.1099853515625,
      "high": 938.6699829101562,
      "low": 905,
      "close": 924.9000244140625,
      "volume": 433600
    },
    {
      "time": "2026-05-13",
      "open": 939.4199829101562,
      "high": 939.989990234375,
      "low": 908.760009765625,
      "close": 923.010009765625,
      "volume": 328000
    },
    {
      "time": "2026-05-14",
      "open": 926.3900146484375,
      "high": 934.1099853515625,
      "low": 916.8599853515625,
      "close": 930.030029296875,
      "volume": 396500
    },
    {
      "time": "2026-05-15",
      "open": 910.0900268554688,
      "high": 915.0700073242188,
      "low": 894.0900268554688,
      "close": 913.1099853515625,
      "volume": 316000
    },
    {
      "time": "2026-05-18",
      "open": 909.1799926757812,
      "high": 911.1799926757812,
      "low": 869.7999877929688,
      "close": 877.1900024414062,
      "volume": 487400
    },
    {
      "time": "2026-05-19",
      "open": 859.6500244140625,
      "high": 870.6900024414062,
      "low": 838.9500122070312,
      "close": 854.3599853515625,
      "volume": 319200
    },
    {
      "time": "2026-05-20",
      "open": 868.3400268554688,
      "high": 870.7899780273438,
      "low": 851.0399780273438,
      "close": 853.1500244140625,
      "volume": 264300
    },
    {
      "time": "2026-05-21",
      "open": 847.4199829101562,
      "high": 857.22998046875,
      "low": 837,
      "close": 849.2000122070312,
      "volume": 258600
    },
    {
      "time": "2026-05-22",
      "open": 851.6300048828125,
      "high": 856,
      "low": 834.3400268554688,
      "close": 848.9099731445312,
      "volume": 251600
    },
    {
      "time": "2026-05-26",
      "open": 863.6400146484375,
      "high": 872.52001953125,
      "low": 854.9500122070312,
      "close": 861.4099731445312,
      "volume": 260900
    },
    {
      "time": "2026-05-27",
      "open": 865.1500244140625,
      "high": 879.3699951171875,
      "low": 853.489990234375,
      "close": 855.260009765625,
      "volume": 273400
    },
    {
      "time": "2026-05-28",
      "open": 856.0700073242188,
      "high": 863.6599731445312,
      "low": 839,
      "close": 848.4500122070312,
      "volume": 335200
    },
    {
      "time": "2026-05-29",
      "open": 850.1099853515625,
      "high": 854.2000122070312,
      "low": 820.1099853515625,
      "close": 826.8200073242188,
      "volume": 685700
    },
    {
      "time": "2026-06-01",
      "open": 815.530029296875,
      "high": 841.6500244140625,
      "low": 812,
      "close": 830.9500122070312,
      "volume": 456000
    },
    {
      "time": "2026-06-02",
      "open": 833.2999877929688,
      "high": 854.780029296875,
      "low": 824.9000244140625,
      "close": 827.280029296875,
      "volume": 511500
    },
    {
      "time": "2026-06-03",
      "open": 831.0900268554688,
      "high": 858.4000244140625,
      "low": 828.010009765625,
      "close": 839.5399780273438,
      "volume": 360000
    },
    {
      "time": "2026-06-04",
      "open": 828.6500244140625,
      "high": 847.7999877929688,
      "low": 823.27001953125,
      "close": 845.4299926757812,
      "volume": 239200
    },
    {
      "time": "2026-06-05",
      "open": 833.1900024414062,
      "high": 845.5399780273438,
      "low": 813.6799926757812,
      "close": 817.4400024414062,
      "volume": 358000
    },
    {
      "time": "2026-06-08",
      "open": 823.3900146484375,
      "high": 825.0999755859375,
      "low": 802.6699829101562,
      "close": 823.7899780273438,
      "volume": 358900
    },
    {
      "time": "2026-06-09",
      "open": 831.760009765625,
      "high": 845.989990234375,
      "low": 799.4199829101562,
      "close": 827.780029296875,
      "volume": 300100
    },
    {
      "time": "2026-06-10",
      "open": 818.6300048828125,
      "high": 822.9400024414062,
      "low": 775.8800048828125,
      "close": 776.719970703125,
      "volume": 418000
    },
    {
      "time": "2026-06-11",
      "open": 792.25,
      "high": 815.02001953125,
      "low": 785.1400146484375,
      "close": 811.530029296875,
      "volume": 281200
    },
    {
      "time": "2026-06-12",
      "open": 817.1300048828125,
      "high": 831.7999877929688,
      "low": 811.4400024414062,
      "close": 823.0499877929688,
      "volume": 247000
    },
    {
      "time": "2026-06-15",
      "open": 842.3200073242188,
      "high": 853.02001953125,
      "low": 838.219970703125,
      "close": 842.2999877929688,
      "volume": 403600
    },
    {
      "time": "2026-06-16",
      "open": 850.6699829101562,
      "high": 860,
      "low": 833.469970703125,
      "close": 834.77001953125,
      "volume": 330300
    },
    {
      "time": "2026-06-17",
      "open": 843.2000122070312,
      "high": 851.010009765625,
      "low": 824.0499877929688,
      "close": 827.5,
      "volume": 390600
    },
    {
      "time": "2026-06-18",
      "open": 846.6300048828125,
      "high": 849.6699829101562,
      "low": 833.1199951171875,
      "close": 836.5900268554688,
      "volume": 1132500
    },
    {
      "time": "2026-06-22",
      "open": 844.9500122070312,
      "high": 870.719970703125,
      "low": 831.5900268554688,
      "close": 868.8800048828125,
      "volume": 422600
    },
    {
      "time": "2026-06-23",
      "open": 852.7899780273438,
      "high": 860.9099731445312,
      "low": 835.5800170898438,
      "close": 838.6099853515625,
      "volume": 483100
    },
    {
      "time": "2026-06-24",
      "open": 844.219970703125,
      "high": 863.6400146484375,
      "low": 835,
      "close": 847.1699829101562,
      "volume": 335100
    },
    {
      "time": "2026-06-25",
      "open": 863.219970703125,
      "high": 876.52001953125,
      "low": 855.010009765625,
      "close": 862.6599731445312,
      "volume": 284100
    },
    {
      "time": "2026-06-26",
      "open": 840.6300048828125,
      "high": 841.72998046875,
      "low": 796.6500244140625,
      "close": 798.0999755859375,
      "volume": 1357600
    },
    {
      "time": "2026-06-29",
      "open": 799.8900146484375,
      "high": 826.0900268554688,
      "low": 799.6099853515625,
      "close": 814.4099731445312,
      "volume": 537800
    },
    {
      "time": "2026-06-30",
      "open": 815.8400268554688,
      "high": 832.6599731445312,
      "low": 805,
      "close": 829.8800048828125,
      "volume": 381100
    },
    {
      "time": "2026-07-01",
      "open": 826.8300170898438,
      "high": 826.8300170898438,
      "low": 796.6199951171875,
      "close": 804.3300170898438,
      "volume": 342400
    },
    {
      "time": "2026-07-02",
      "open": 804.6400146484375,
      "high": 811.6099853515625,
      "low": 763.4299926757812,
      "close": 774.6599731445312,
      "volume": 569600
    },
    {
      "time": "2026-07-06",
      "open": 785,
      "high": 804,
      "low": 784.8099975585938,
      "close": 787.2899780273438,
      "volume": 490900
    },
    {
      "time": "2026-07-07",
      "open": 783.8400268554688,
      "high": 786.27001953125,
      "low": 749,
      "close": 768.3800048828125,
      "volume": 427300
    },
    {
      "time": "2026-07-08",
      "open": 758.0999755859375,
      "high": 781.27001953125,
      "low": 750,
      "close": 768.97998046875,
      "volume": 285500
    },
    {
      "time": "2026-07-09",
      "open": 792.0900268554688,
      "high": 797.3699951171875,
      "low": 777.7999877929688,
      "close": 783.4099731445312,
      "volume": 393100
    },
    {
      "time": "2026-07-10",
      "open": 777.6099853515625,
      "high": 790.9400024414062,
      "low": 765.0900268554688,
      "close": 781.780029296875,
      "volume": 293700
    },
    {
      "time": "2026-07-13",
      "open": 770.9000244140625,
      "high": 779.9199829101562,
      "low": 758.969970703125,
      "close": 764.9000244140625,
      "volume": 261700
    },
    {
      "time": "2026-07-14",
      "open": 780.5999755859375,
      "high": 784.2999877929688,
      "low": 766,
      "close": 774.739990234375,
      "volume": 355600
    },
    {
      "time": "2026-07-15",
      "open": 781.0700073242188,
      "high": 782.25,
      "low": 749.280029296875,
      "close": 769.719970703125,
      "volume": 484700
    },
    {
      "time": "2026-07-16",
      "open": 749.219970703125,
      "high": 759.9500122070312,
      "low": 745.4299926757812,
      "close": 750.0399780273438,
      "volume": 479200
    },
    {
      "time": "2026-07-17",
      "open": 728.5800170898438,
      "high": 744.9600219726562,
      "low": 717.280029296875,
      "close": 744.1599731445312,
      "volume": 1526500
    },
    {
      "time": "2026-07-20",
      "open": 759.0399780273438,
      "high": 761.0999755859375,
      "low": 740.239990234375,
      "close": 744.030029296875,
      "volume": 435400
    },
    {
      "time": "2026-07-21",
      "open": 761.1500244140625,
      "high": 765,
      "low": 749.260009765625,
      "close": 760.27001953125,
      "volume": 298600
    },
    {
      "time": "2026-07-22",
      "open": 745.9400024414062,
      "high": 763.25,
      "low": 740.280029296875,
      "close": 755.1500244140625,
      "volume": 318800
    },
    {
      "time": "2026-07-23",
      "open": 755,
      "high": 772.9400024414062,
      "low": 755,
      "close": 769.0700073242188,
      "volume": 353700
    },
    {
      "time": "2026-07-24",
      "open": 764.1699829101562,
      "high": 772.0360717773438,
      "low": 743,
      "close": 744.8499755859375,
      "volume": 295998
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 627.5417993164062
    },
    {
      "time": "2025-10-06",
      "value": 628.2405993652344
    },
    {
      "time": "2025-10-07",
      "value": 629.0690002441406
    },
    {
      "time": "2025-10-08",
      "value": 630.2450012207031
    },
    {
      "time": "2025-10-09",
      "value": 631.0750012207031
    },
    {
      "time": "2025-10-10",
      "value": 631.8000012207032
    },
    {
      "time": "2025-10-13",
      "value": 632.847001953125
    },
    {
      "time": "2025-10-14",
      "value": 633.7454028320312
    },
    {
      "time": "2025-10-15",
      "value": 635.058203125
    },
    {
      "time": "2025-10-16",
      "value": 636.3572021484375
    },
    {
      "time": "2025-10-17",
      "value": 637.7872021484375
    },
    {
      "time": "2025-10-20",
      "value": 639.4264025878906
    },
    {
      "time": "2025-10-21",
      "value": 640.9316027832032
    },
    {
      "time": "2025-10-22",
      "value": 641.5388024902344
    },
    {
      "time": "2025-10-23",
      "value": 643.1302026367188
    },
    {
      "time": "2025-10-24",
      "value": 645.9000024414063
    },
    {
      "time": "2025-10-27",
      "value": 648.8846020507813
    },
    {
      "time": "2025-10-28",
      "value": 651.6550024414063
    },
    {
      "time": "2025-10-29",
      "value": 655.0530029296875
    },
    {
      "time": "2025-10-30",
      "value": 655.9104028320312
    },
    {
      "time": "2025-10-31",
      "value": 657.20900390625
    },
    {
      "time": "2025-11-03",
      "value": 658.4746044921875
    },
    {
      "time": "2025-11-04",
      "value": 659.3814050292968
    },
    {
      "time": "2025-11-05",
      "value": 660.5130041503907
    },
    {
      "time": "2025-11-06",
      "value": 661.1080041503906
    },
    {
      "time": "2025-11-07",
      "value": 661.4298046875
    },
    {
      "time": "2025-11-10",
      "value": 662.1564050292968
    },
    {
      "time": "2025-11-11",
      "value": 662.565205078125
    },
    {
      "time": "2025-11-12",
      "value": 662.8872045898438
    },
    {
      "time": "2025-11-13",
      "value": 662.4550048828125
    },
    {
      "time": "2025-11-14",
      "value": 662.3442041015625
    },
    {
      "time": "2025-11-17",
      "value": 662.1406042480469
    },
    {
      "time": "2025-11-18",
      "value": 661.9718041992187
    },
    {
      "time": "2025-11-19",
      "value": 661.4006042480469
    },
    {
      "time": "2025-11-20",
      "value": 660.2622045898438
    },
    {
      "time": "2025-11-21",
      "value": 659.3122045898438
    },
    {
      "time": "2025-11-24",
      "value": 658.7940051269532
    },
    {
      "time": "2025-11-25",
      "value": 658.5264050292968
    },
    {
      "time": "2025-11-26",
      "value": 658.4064050292968
    },
    {
      "time": "2025-11-28",
      "value": 658.1294055175781
    },
    {
      "time": "2025-12-01",
      "value": 657.6446057128907
    },
    {
      "time": "2025-12-02",
      "value": 656.6554052734375
    },
    {
      "time": "2025-12-03",
      "value": 656.0014050292968
    },
    {
      "time": "2025-12-04",
      "value": 656.1772045898438
    },
    {
      "time": "2025-12-05",
      "value": 656.1496044921874
    },
    {
      "time": "2025-12-08",
      "value": 655.9226037597656
    },
    {
      "time": "2025-12-09",
      "value": 655.5848034667969
    },
    {
      "time": "2025-12-10",
      "value": 655.134404296875
    },
    {
      "time": "2025-12-11",
      "value": 654.8276049804688
    },
    {
      "time": "2025-12-12",
      "value": 654.0950048828125
    },
    {
      "time": "2025-12-15",
      "value": 653.4886059570313
    },
    {
      "time": "2025-12-16",
      "value": 652.5798059082031
    },
    {
      "time": "2025-12-17",
      "value": 651.0476049804688
    },
    {
      "time": "2025-12-18",
      "value": 649.4042041015625
    },
    {
      "time": "2025-12-19",
      "value": 648.0158032226562
    },
    {
      "time": "2025-12-22",
      "value": 647.1778039550782
    },
    {
      "time": "2025-12-23",
      "value": 646.1512036132813
    },
    {
      "time": "2025-12-24",
      "value": 645.1898034667969
    },
    {
      "time": "2025-12-26",
      "value": 643.9188037109375
    },
    {
      "time": "2025-12-29",
      "value": 642.6396044921875
    },
    {
      "time": "2025-12-30",
      "value": 641.2054040527344
    },
    {
      "time": "2025-12-31",
      "value": 639.4376037597656
    },
    {
      "time": "2026-01-02",
      "value": 638.4116040039063
    },
    {
      "time": "2026-01-05",
      "value": 638.224404296875
    },
    {
      "time": "2026-01-06",
      "value": 637.4176037597656
    },
    {
      "time": "2026-01-07",
      "value": 635.4722033691406
    },
    {
      "time": "2026-01-08",
      "value": 632.9406042480468
    },
    {
      "time": "2026-01-09",
      "value": 630.8372045898437
    },
    {
      "time": "2026-01-12",
      "value": 628.510205078125
    },
    {
      "time": "2026-01-13",
      "value": 628.9612048339844
    },
    {
      "time": "2026-01-14",
      "value": 628.6602038574218
    },
    {
      "time": "2026-01-15",
      "value": 628.8324035644531
    },
    {
      "time": "2026-01-16",
      "value": 629.7162036132812
    },
    {
      "time": "2026-01-20",
      "value": 629.9630041503906
    },
    {
      "time": "2026-01-21",
      "value": 631.0622045898438
    },
    {
      "time": "2026-01-22",
      "value": 632.1332043457031
    },
    {
      "time": "2026-01-23",
      "value": 632.8908044433593
    },
    {
      "time": "2026-01-26",
      "value": 634.2112048339844
    },
    {
      "time": "2026-01-27",
      "value": 635.6692053222656
    },
    {
      "time": "2026-01-28",
      "value": 637.8370043945313
    },
    {
      "time": "2026-01-29",
      "value": 640.0478051757813
    },
    {
      "time": "2026-01-30",
      "value": 642.234404296875
    },
    {
      "time": "2026-02-02",
      "value": 644.5760034179688
    },
    {
      "time": "2026-02-03",
      "value": 647.3498034667969
    },
    {
      "time": "2026-02-04",
      "value": 649.8606030273437
    },
    {
      "time": "2026-02-05",
      "value": 652.5826025390625
    },
    {
      "time": "2026-02-06",
      "value": 655.8128015136718
    },
    {
      "time": "2026-02-09",
      "value": 659.2254016113282
    },
    {
      "time": "2026-02-10",
      "value": 662.592802734375
    },
    {
      "time": "2026-02-11",
      "value": 666.4616027832031
    },
    {
      "time": "2026-02-12",
      "value": 669.9646020507812
    },
    {
      "time": "2026-02-13",
      "value": 673.8536022949219
    },
    {
      "time": "2026-02-17",
      "value": 677.5636022949219
    },
    {
      "time": "2026-02-18",
      "value": 680.5176025390625
    },
    {
      "time": "2026-02-19",
      "value": 684.1162023925781
    },
    {
      "time": "2026-02-20",
      "value": 687.7876025390625
    },
    {
      "time": "2026-02-23",
      "value": 691.4460021972657
    },
    {
      "time": "2026-02-24",
      "value": 695.0416015625
    },
    {
      "time": "2026-02-25",
      "value": 698.2860009765625
    },
    {
      "time": "2026-02-26",
      "value": 700.7366003417969
    },
    {
      "time": "2026-02-27",
      "value": 702.7471997070312
    },
    {
      "time": "2026-03-02",
      "value": 704.9716003417968
    },
    {
      "time": "2026-03-03",
      "value": 707.7682006835937
    },
    {
      "time": "2026-03-04",
      "value": 710.3284008789062
    },
    {
      "time": "2026-03-05",
      "value": 712.4804016113281
    },
    {
      "time": "2026-03-06",
      "value": 714.1594006347656
    },
    {
      "time": "2026-03-09",
      "value": 716.0292004394531
    },
    {
      "time": "2026-03-10",
      "value": 717.975400390625
    },
    {
      "time": "2026-03-11",
      "value": 719.8371997070312
    },
    {
      "time": "2026-03-12",
      "value": 721.5826000976563
    },
    {
      "time": "2026-03-13",
      "value": 723.4347998046875
    },
    {
      "time": "2026-03-16",
      "value": 725.73
    },
    {
      "time": "2026-03-17",
      "value": 727.5279992675781
    },
    {
      "time": "2026-03-18",
      "value": 729.2097985839844
    },
    {
      "time": "2026-03-19",
      "value": 731.1175988769531
    },
    {
      "time": "2026-03-20",
      "value": 732.5967993164063
    },
    {
      "time": "2026-03-23",
      "value": 734.9245983886718
    },
    {
      "time": "2026-03-24",
      "value": 737.2245983886719
    },
    {
      "time": "2026-03-25",
      "value": 739.3067980957031
    },
    {
      "time": "2026-03-26",
      "value": 740.4219982910156
    },
    {
      "time": "2026-03-27",
      "value": 741.8651989746094
    },
    {
      "time": "2026-03-30",
      "value": 742.2445983886719
    },
    {
      "time": "2026-03-31",
      "value": 743.0369982910156
    },
    {
      "time": "2026-04-01",
      "value": 744.4727978515625
    },
    {
      "time": "2026-04-02",
      "value": 745.4245971679687
    },
    {
      "time": "2026-04-06",
      "value": 746.5175964355469
    },
    {
      "time": "2026-04-07",
      "value": 747.6417956542969
    },
    {
      "time": "2026-04-08",
      "value": 749.2881958007813
    },
    {
      "time": "2026-04-09",
      "value": 750.970595703125
    },
    {
      "time": "2026-04-10",
      "value": 752.4721960449219
    },
    {
      "time": "2026-04-13",
      "value": 754.1083959960938
    },
    {
      "time": "2026-04-14",
      "value": 755.9773962402344
    },
    {
      "time": "2026-04-15",
      "value": 757.416796875
    },
    {
      "time": "2026-04-16",
      "value": 758.3711962890625
    },
    {
      "time": "2026-04-17",
      "value": 760.3197961425781
    },
    {
      "time": "2026-04-20",
      "value": 762.5883959960937
    },
    {
      "time": "2026-04-21",
      "value": 764.0615966796875
    },
    {
      "time": "2026-04-22",
      "value": 765.736796875
    },
    {
      "time": "2026-04-23",
      "value": 767.6171960449219
    },
    {
      "time": "2026-04-24",
      "value": 768.8449963378906
    },
    {
      "time": "2026-04-27",
      "value": 770.8947961425781
    },
    {
      "time": "2026-04-28",
      "value": 772.1539965820313
    },
    {
      "time": "2026-04-29",
      "value": 772.871396484375
    },
    {
      "time": "2026-04-30",
      "value": 775.0435961914062
    },
    {
      "time": "2026-05-01",
      "value": 777.0425964355469
    },
    {
      "time": "2026-05-04",
      "value": 778.9919970703126
    },
    {
      "time": "2026-05-05",
      "value": 781.5241979980469
    },
    {
      "time": "2026-05-06",
      "value": 784.2631982421875
    },
    {
      "time": "2026-05-07",
      "value": 786.7083984375
    },
    {
      "time": "2026-05-08",
      "value": 790.2175988769532
    },
    {
      "time": "2026-05-11",
      "value": 794.3551989746094
    },
    {
      "time": "2026-05-12",
      "value": 798.1375988769531
    },
    {
      "time": "2026-05-13",
      "value": 801.8717993164063
    },
    {
      "time": "2026-05-14",
      "value": 805.655
    },
    {
      "time": "2026-05-15",
      "value": 809.5369995117187
    },
    {
      "time": "2026-05-18",
      "value": 812.965
    },
    {
      "time": "2026-05-19",
      "value": 815.6685998535156
    },
    {
      "time": "2026-05-20",
      "value": 818.2640002441407
    },
    {
      "time": "2026-05-21",
      "value": 820.8444006347656
    },
    {
      "time": "2026-05-22",
      "value": 823.6119995117188
    },
    {
      "time": "2026-05-26",
      "value": 826.6419995117187
    },
    {
      "time": "2026-05-27",
      "value": 829.2161999511719
    },
    {
      "time": "2026-05-28",
      "value": 831.6142004394532
    },
    {
      "time": "2026-05-29",
      "value": 833.3974011230468
    },
    {
      "time": "2026-06-01",
      "value": 834.9898010253906
    },
    {
      "time": "2026-06-02",
      "value": 837.0368017578126
    },
    {
      "time": "2026-06-03",
      "value": 838.9344018554688
    },
    {
      "time": "2026-06-04",
      "value": 840.6176013183593
    },
    {
      "time": "2026-06-05",
      "value": 841.671201171875
    },
    {
      "time": "2026-06-08",
      "value": 843.62080078125
    },
    {
      "time": "2026-06-09",
      "value": 845.5186010742187
    },
    {
      "time": "2026-06-10",
      "value": 847.0310009765625
    },
    {
      "time": "2026-06-11",
      "value": 848.4954016113281
    },
    {
      "time": "2026-06-12",
      "value": 849.7654016113281
    },
    {
      "time": "2026-06-15",
      "value": 851.4854016113281
    },
    {
      "time": "2026-06-16",
      "value": 853.0300024414063
    },
    {
      "time": "2026-06-17",
      "value": 854.5716027832032
    },
    {
      "time": "2026-06-18",
      "value": 855.5196032714844
    },
    {
      "time": "2026-06-22",
      "value": 856.8892028808593
    },
    {
      "time": "2026-06-23",
      "value": 857.612802734375
    },
    {
      "time": "2026-06-24",
      "value": 858.312001953125
    },
    {
      "time": "2026-06-25",
      "value": 859.2816015625
    },
    {
      "time": "2026-06-26",
      "value": 859.17080078125
    },
    {
      "time": "2026-06-29",
      "value": 859.6140002441406
    },
    {
      "time": "2026-06-30",
      "value": 860.0906005859375
    },
    {
      "time": "2026-07-01",
      "value": 859.5550012207032
    },
    {
      "time": "2026-07-02",
      "value": 858.2880004882812
    },
    {
      "time": "2026-07-06",
      "value": 856.8338000488282
    },
    {
      "time": "2026-07-07",
      "value": 854.7392004394532
    },
    {
      "time": "2026-07-08",
      "value": 852.7207995605469
    },
    {
      "time": "2026-07-09",
      "value": 850.6805993652343
    },
    {
      "time": "2026-07-10",
      "value": 849.0405993652344
    },
    {
      "time": "2026-07-13",
      "value": 847.6711999511718
    },
    {
      "time": "2026-07-14",
      "value": 845.3326000976563
    },
    {
      "time": "2026-07-15",
      "value": 842.6569995117187
    },
    {
      "time": "2026-07-16",
      "value": 839.4525988769532
    },
    {
      "time": "2026-07-17",
      "value": 835.6703979492188
    },
    {
      "time": "2026-07-20",
      "value": 831.6759985351563
    },
    {
      "time": "2026-07-21",
      "value": 828.4001989746093
    },
    {
      "time": "2026-07-22",
      "value": 825.0703991699219
    },
    {
      "time": "2026-07-23",
      "value": 821.8217993164062
    },
    {
      "time": "2026-07-24",
      "value": 818.2207983398438
    }
  ],
  "analysis": null
}