{
  "ok": true,
  "cached": false,
  "ticker": "GD",
  "price": 356.53,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Dwight Evans",
      "slug": "dwight-evans",
      "txn_type": "S",
      "owner": "DC",
      "txn_date": "2026-06-10",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Jared Moskowitz",
      "slug": "jared-moskowitz",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-03-31",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Jared Moskowitz",
      "slug": "jared-moskowitz",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-03-23",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Jared Moskowitz",
      "slug": "jared-moskowitz",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-03-23",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-02-10",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-01-09",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julie Johnson",
      "slug": "julie-johnson",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2025-12-18",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Can Next-Generation Electronic Warfare Drive General Dynamics' Growth?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/next-generation-electronic-warfare-drive-134000421.html",
      "published": "2026-09-14"
    },
    {
      "title": "3 S&P 500 Stocks with Warning Signs",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/3-p-500-stocks-warning-170705317.html",
      "published": "2026-09-11"
    },
    {
      "title": "After Plunging 9.9% in 4 Weeks, Here's Why the Trend Might Reverse for General Dynamics (GD)",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/plunging-9-9-4-weeks-133503021.html",
      "published": "2026-09-11"
    },
    {
      "title": "General Dynamics Gets $184.3 Million US Navy Contract",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/general-dynamics-gets-184-3-214006508.html",
      "published": "2026-09-10"
    },
    {
      "title": "LUNR Stock Rises 75.4% in the Past Year: What Should Investors Do?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/lunr-stock-rises-75-4-162400788.html",
      "published": "2026-09-10"
    },
    {
      "title": "How Far Could Boeing Stock Fall If The Market Turns?",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/a1f3871c-25aa-3c2b-9030-4c5995fa6b15/how-far-could-boeing-stock.html",
      "published": "2026-09-10"
    },
    {
      "title": "General Dynamics (GD) Falls More Steeply Than Broader Market: What Investors Need to Know",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/general-dynamics-gd-falls-more-221502200.html",
      "published": "2026-09-09"
    },
    {
      "title": "Trump Says 'No More Selling' Bombardier Jets in the US Amid Canada Trade War: 'If They Want Our Market, They Must Build Here'",
      "publisher": "Benzinga",
      "link": "https://finance.yahoo.com/m/440d0d5e-d9ce-3c9f-a202-9adf42f5790c/trump-says-%27no-more-selling%27.html",
      "published": "2026-09-09"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 326.5,
      "high": 328.2699890136719,
      "low": 325.67999267578125,
      "close": 326.9800109863281,
      "volume": 694800
    },
    {
      "time": "2025-09-16",
      "open": 327.8500061035156,
      "high": 329.4599914550781,
      "low": 325.9599914550781,
      "close": 326.3999938964844,
      "volume": 1350700
    },
    {
      "time": "2025-09-17",
      "open": 326.7799987792969,
      "high": 328.4700012207031,
      "low": 324.5400085449219,
      "close": 325.2799987792969,
      "volume": 1343800
    },
    {
      "time": "2025-09-18",
      "open": 323.9700012207031,
      "high": 325.4200134277344,
      "low": 322.4800109863281,
      "close": 324.57000732421875,
      "volume": 1096300
    },
    {
      "time": "2025-09-19",
      "open": 325.3599853515625,
      "high": 325.7099914550781,
      "low": 321.9200134277344,
      "close": 324.0799865722656,
      "volume": 2654500
    },
    {
      "time": "2025-09-22",
      "open": 323,
      "high": 324.2799987792969,
      "low": 320.9100036621094,
      "close": 322.6600036621094,
      "volume": 1354900
    },
    {
      "time": "2025-09-23",
      "open": 322.6099853515625,
      "high": 325.739990234375,
      "low": 321.1199951171875,
      "close": 323.20001220703125,
      "volume": 1250600
    },
    {
      "time": "2025-09-24",
      "open": 321.8699951171875,
      "high": 325.45001220703125,
      "low": 321.260009765625,
      "close": 323.6199951171875,
      "volume": 1452400
    },
    {
      "time": "2025-09-25",
      "open": 325.32000732421875,
      "high": 328.5199890136719,
      "low": 322.5,
      "close": 324.42999267578125,
      "volume": 1014000
    },
    {
      "time": "2025-09-26",
      "open": 326.42999267578125,
      "high": 330.6300048828125,
      "low": 326.2099914550781,
      "close": 330.3399963378906,
      "volume": 1043600
    },
    {
      "time": "2025-09-29",
      "open": 335,
      "high": 337.5199890136719,
      "low": 331.3299865722656,
      "close": 332.1700134277344,
      "volume": 1693100
    },
    {
      "time": "2025-09-30",
      "open": 332.1300048828125,
      "high": 341.0199890136719,
      "low": 332.1300048828125,
      "close": 341,
      "volume": 1622800
    },
    {
      "time": "2025-10-01",
      "open": 337.8999938964844,
      "high": 341.19000244140625,
      "low": 336.30999755859375,
      "close": 340.75,
      "volume": 1162500
    },
    {
      "time": "2025-10-02",
      "open": 339.55999755859375,
      "high": 341.67999267578125,
      "low": 338.07000732421875,
      "close": 341.04998779296875,
      "volume": 942900
    },
    {
      "time": "2025-10-03",
      "open": 341.9700012207031,
      "high": 345.2200012207031,
      "low": 341.25,
      "close": 343.6199951171875,
      "volume": 710200
    },
    {
      "time": "2025-10-06",
      "open": 344.5199890136719,
      "high": 347.3699951171875,
      "low": 343.3900146484375,
      "close": 346.5,
      "volume": 885900
    },
    {
      "time": "2025-10-07",
      "open": 344.55999755859375,
      "high": 347.3699951171875,
      "low": 342.8500061035156,
      "close": 343.42999267578125,
      "volume": 740600
    },
    {
      "time": "2025-10-08",
      "open": 345.2200012207031,
      "high": 347.239990234375,
      "low": 343.42999267578125,
      "close": 346.44000244140625,
      "volume": 773900
    },
    {
      "time": "2025-10-09",
      "open": 346.2799987792969,
      "high": 347.32000732421875,
      "low": 342.2300109863281,
      "close": 342.7699890136719,
      "volume": 798300
    },
    {
      "time": "2025-10-10",
      "open": 340.8599853515625,
      "high": 342,
      "low": 332.79998779296875,
      "close": 332.94000244140625,
      "volume": 927300
    },
    {
      "time": "2025-10-13",
      "open": 333.1000061035156,
      "high": 336.79998779296875,
      "low": 332.239990234375,
      "close": 334.3900146484375,
      "volume": 839200
    },
    {
      "time": "2025-10-14",
      "open": 333.6300048828125,
      "high": 338.7799987792969,
      "low": 333,
      "close": 335.5,
      "volume": 862600
    },
    {
      "time": "2025-10-15",
      "open": 335.92999267578125,
      "high": 339.989990234375,
      "low": 327.3299865722656,
      "close": 332.0400085449219,
      "volume": 1018300
    },
    {
      "time": "2025-10-16",
      "open": 332.44000244140625,
      "high": 333.3800048828125,
      "low": 329.510009765625,
      "close": 330.5899963378906,
      "volume": 787800
    },
    {
      "time": "2025-10-17",
      "open": 328.9200134277344,
      "high": 332.1600036621094,
      "low": 328.2099914550781,
      "close": 331.1499938964844,
      "volume": 916700
    },
    {
      "time": "2025-10-20",
      "open": 333,
      "high": 337.94000244140625,
      "low": 331.760009765625,
      "close": 337.19000244140625,
      "volume": 823600
    },
    {
      "time": "2025-10-21",
      "open": 337.9100036621094,
      "high": 341.7699890136719,
      "low": 337.9100036621094,
      "close": 340.69000244140625,
      "volume": 946500
    },
    {
      "time": "2025-10-22",
      "open": 341.239990234375,
      "high": 342.2799987792969,
      "low": 338.0899963378906,
      "close": 338.239990234375,
      "volume": 1171900
    },
    {
      "time": "2025-10-23",
      "open": 339.55999755859375,
      "high": 342.70001220703125,
      "low": 339.25,
      "close": 341.5,
      "volume": 1198900
    },
    {
      "time": "2025-10-24",
      "open": 357,
      "high": 360.5,
      "low": 343.5199890136719,
      "close": 350.7699890136719,
      "volume": 2098000
    },
    {
      "time": "2025-10-27",
      "open": 353.7799987792969,
      "high": 355.8399963378906,
      "low": 346.3299865722656,
      "close": 353.7699890136719,
      "volume": 1674900
    },
    {
      "time": "2025-10-28",
      "open": 352.0299987792969,
      "high": 352.6499938964844,
      "low": 346.6000061035156,
      "close": 346.67999267578125,
      "volume": 926600
    },
    {
      "time": "2025-10-29",
      "open": 345.260009765625,
      "high": 346.0799865722656,
      "low": 339.7799987792969,
      "close": 343.4800109863281,
      "volume": 1712200
    },
    {
      "time": "2025-10-30",
      "open": 344.1000061035156,
      "high": 349.25,
      "low": 343.8599853515625,
      "close": 344.6600036621094,
      "volume": 1303800
    },
    {
      "time": "2025-10-31",
      "open": 344.55999755859375,
      "high": 345.42999267578125,
      "low": 341.3500061035156,
      "close": 344.8999938964844,
      "volume": 1520300
    },
    {
      "time": "2025-11-03",
      "open": 344,
      "high": 344.04998779296875,
      "low": 339.44000244140625,
      "close": 341.8699951171875,
      "volume": 1352400
    },
    {
      "time": "2025-11-04",
      "open": 340.7900085449219,
      "high": 345.2300109863281,
      "low": 339,
      "close": 343.4700012207031,
      "volume": 1254500
    },
    {
      "time": "2025-11-05",
      "open": 342.3800048828125,
      "high": 346.5400085449219,
      "low": 341.04998779296875,
      "close": 342.9100036621094,
      "volume": 1088700
    },
    {
      "time": "2025-11-06",
      "open": 343.1099853515625,
      "high": 344.2900085449219,
      "low": 339.739990234375,
      "close": 340.29998779296875,
      "volume": 899000
    },
    {
      "time": "2025-11-07",
      "open": 341.80999755859375,
      "high": 347.1499938964844,
      "low": 338.82000732421875,
      "close": 346.3399963378906,
      "volume": 1209000
    },
    {
      "time": "2025-11-10",
      "open": 345.9100036621094,
      "high": 349.9800109863281,
      "low": 344.3399963378906,
      "close": 349.489990234375,
      "volume": 923900
    },
    {
      "time": "2025-11-11",
      "open": 349.4599914550781,
      "high": 353.489990234375,
      "low": 348.0899963378906,
      "close": 352.4200134277344,
      "volume": 670600
    },
    {
      "time": "2025-11-12",
      "open": 351.8999938964844,
      "high": 353.739990234375,
      "low": 349.3800048828125,
      "close": 349.45001220703125,
      "volume": 941400
    },
    {
      "time": "2025-11-13",
      "open": 349.5799865722656,
      "high": 350,
      "low": 342.75,
      "close": 344.05999755859375,
      "volume": 975500
    },
    {
      "time": "2025-11-14",
      "open": 341.8299865722656,
      "high": 345.5899963378906,
      "low": 339.1000061035156,
      "close": 344.25,
      "volume": 1081500
    },
    {
      "time": "2025-11-17",
      "open": 345.6700134277344,
      "high": 346.7699890136719,
      "low": 341.239990234375,
      "close": 341.7799987792969,
      "volume": 909100
    },
    {
      "time": "2025-11-18",
      "open": 343.57000732421875,
      "high": 344.8999938964844,
      "low": 340.5400085449219,
      "close": 341.2900085449219,
      "volume": 1208700
    },
    {
      "time": "2025-11-19",
      "open": 339.2699890136719,
      "high": 343.3800048828125,
      "low": 336.2900085449219,
      "close": 343.05999755859375,
      "volume": 1253500
    },
    {
      "time": "2025-11-20",
      "open": 347.1300048828125,
      "high": 349.4700012207031,
      "low": 338.92999267578125,
      "close": 339.44000244140625,
      "volume": 892300
    },
    {
      "time": "2025-11-21",
      "open": 339.010009765625,
      "high": 342.2099914550781,
      "low": 335.45001220703125,
      "close": 340.3399963378906,
      "volume": 1358300
    },
    {
      "time": "2025-11-24",
      "open": 337.19000244140625,
      "high": 339.92999267578125,
      "low": 334.3500061035156,
      "close": 338.1300048828125,
      "volume": 1476500
    },
    {
      "time": "2025-11-25",
      "open": 338.7900085449219,
      "high": 343.05999755859375,
      "low": 338.7900085449219,
      "close": 341.07000732421875,
      "volume": 1498700
    },
    {
      "time": "2025-11-26",
      "open": 341.1400146484375,
      "high": 342.29998779296875,
      "low": 338.7900085449219,
      "close": 340.0400085449219,
      "volume": 693400
    },
    {
      "time": "2025-11-28",
      "open": 340.4700012207031,
      "high": 342.0899963378906,
      "low": 339.6000061035156,
      "close": 341.6300048828125,
      "volume": 361400
    },
    {
      "time": "2025-12-01",
      "open": 339.6300048828125,
      "high": 340.30999755859375,
      "low": 332.0799865722656,
      "close": 332.3800048828125,
      "volume": 1193600
    },
    {
      "time": "2025-12-02",
      "open": 334.3399963378906,
      "high": 337.4100036621094,
      "low": 332.8999938964844,
      "close": 335.79998779296875,
      "volume": 980200
    },
    {
      "time": "2025-12-03",
      "open": 336.75,
      "high": 338.4800109863281,
      "low": 333.5299987792969,
      "close": 338.0799865722656,
      "volume": 985200
    },
    {
      "time": "2025-12-04",
      "open": 338.19000244140625,
      "high": 342.8299865722656,
      "low": 338.19000244140625,
      "close": 341.70001220703125,
      "volume": 1412700
    },
    {
      "time": "2025-12-05",
      "open": 341.010009765625,
      "high": 341.5,
      "low": 333.989990234375,
      "close": 337.30999755859375,
      "volume": 1317800
    },
    {
      "time": "2025-12-08",
      "open": 337.95001220703125,
      "high": 339.04998779296875,
      "low": 334.3500061035156,
      "close": 336.010009765625,
      "volume": 1435600
    },
    {
      "time": "2025-12-09",
      "open": 335.9700012207031,
      "high": 339.1499938964844,
      "low": 333.6199951171875,
      "close": 334.2699890136719,
      "volume": 1033800
    },
    {
      "time": "2025-12-10",
      "open": 333.739990234375,
      "high": 344.94000244140625,
      "low": 333.5299987792969,
      "close": 342.2300109863281,
      "volume": 1654500
    },
    {
      "time": "2025-12-11",
      "open": 342.3599853515625,
      "high": 344.5299987792969,
      "low": 340.1199951171875,
      "close": 341.4800109863281,
      "volume": 1326100
    },
    {
      "time": "2025-12-12",
      "open": 340.8599853515625,
      "high": 341.95001220703125,
      "low": 336.7300109863281,
      "close": 337.489990234375,
      "volume": 1226900
    },
    {
      "time": "2025-12-15",
      "open": 338.32000732421875,
      "high": 341.2200012207031,
      "low": 337.3699951171875,
      "close": 340.69000244140625,
      "volume": 1382500
    },
    {
      "time": "2025-12-16",
      "open": 342.3999938964844,
      "high": 342.5199890136719,
      "low": 334.7200012207031,
      "close": 337.489990234375,
      "volume": 966300
    },
    {
      "time": "2025-12-17",
      "open": 336.4100036621094,
      "high": 339.5299987792969,
      "low": 333.04998779296875,
      "close": 336.4100036621094,
      "volume": 1003700
    },
    {
      "time": "2025-12-18",
      "open": 337.2200012207031,
      "high": 340.42999267578125,
      "low": 336.44000244140625,
      "close": 337.3399963378906,
      "volume": 992700
    },
    {
      "time": "2025-12-19",
      "open": 337.8699951171875,
      "high": 341.4200134277344,
      "low": 337,
      "close": 339.3599853515625,
      "volume": 2663400
    },
    {
      "time": "2025-12-22",
      "open": 338.8699951171875,
      "high": 345.6700134277344,
      "low": 337.44000244140625,
      "close": 345.19000244140625,
      "volume": 1197900
    },
    {
      "time": "2025-12-23",
      "open": 345.6700134277344,
      "high": 347.44000244140625,
      "low": 343.17999267578125,
      "close": 343.8399963378906,
      "volume": 1246800
    },
    {
      "time": "2025-12-24",
      "open": 343.5299987792969,
      "high": 346.2699890136719,
      "low": 343.510009765625,
      "close": 345.3900146484375,
      "volume": 314000
    },
    {
      "time": "2025-12-26",
      "open": 344.8699951171875,
      "high": 346.07000732421875,
      "low": 341.42999267578125,
      "close": 342.20001220703125,
      "volume": 464500
    },
    {
      "time": "2025-12-29",
      "open": 341.94000244140625,
      "high": 343.7300109863281,
      "low": 340.3500061035156,
      "close": 340.4800109863281,
      "volume": 783200
    },
    {
      "time": "2025-12-30",
      "open": 340.3800048828125,
      "high": 341,
      "low": 339.2099914550781,
      "close": 339.4700012207031,
      "volume": 662500
    },
    {
      "time": "2025-12-31",
      "open": 340.07000732421875,
      "high": 340.989990234375,
      "low": 336.4800109863281,
      "close": 336.6600036621094,
      "volume": 522900
    },
    {
      "time": "2026-01-02",
      "open": 336.5400085449219,
      "high": 343.4700012207031,
      "low": 334.2799987792969,
      "close": 343.3999938964844,
      "volume": 972200
    },
    {
      "time": "2026-01-05",
      "open": 347.9200134277344,
      "high": 356.32000732421875,
      "low": 346.0299987792969,
      "close": 355.55999755859375,
      "volume": 1912200
    },
    {
      "time": "2026-01-06",
      "open": 357.8900146484375,
      "high": 361.94000244140625,
      "low": 356.9700012207031,
      "close": 360.7099914550781,
      "volume": 1387400
    },
    {
      "time": "2026-01-07",
      "open": 362,
      "high": 363,
      "low": 345.3399963378906,
      "close": 345.6400146484375,
      "volume": 2049800
    },
    {
      "time": "2026-01-08",
      "open": 356.7699890136719,
      "high": 367.6600036621094,
      "low": 350.6199951171875,
      "close": 351.44000244140625,
      "volume": 2630200
    },
    {
      "time": "2026-01-09",
      "open": 352.94000244140625,
      "high": 356.75,
      "low": 351.6499938964844,
      "close": 353.8900146484375,
      "volume": 2019700
    },
    {
      "time": "2026-01-12",
      "open": 356.3500061035156,
      "high": 361.1000061035156,
      "low": 354.2900085449219,
      "close": 360.94000244140625,
      "volume": 1548100
    },
    {
      "time": "2026-01-13",
      "open": 365.1099853515625,
      "high": 366.1300048828125,
      "low": 359.989990234375,
      "close": 363.29998779296875,
      "volume": 1247400
    },
    {
      "time": "2026-01-14",
      "open": 361.8800048828125,
      "high": 366.010009765625,
      "low": 359.6700134277344,
      "close": 366,
      "volume": 1167200
    },
    {
      "time": "2026-01-15",
      "open": 365.2699890136719,
      "high": 368.7799987792969,
      "low": 360.1300048828125,
      "close": 368.69000244140625,
      "volume": 1503500
    },
    {
      "time": "2026-01-16",
      "open": 367.2699890136719,
      "high": 369.70001220703125,
      "low": 365.4200134277344,
      "close": 367.3800048828125,
      "volume": 1904200
    },
    {
      "time": "2026-01-20",
      "open": 366.25,
      "high": 369,
      "low": 358.5199890136719,
      "close": 359.1700134277344,
      "volume": 1704000
    },
    {
      "time": "2026-01-21",
      "open": 360.17999267578125,
      "high": 367.010009765625,
      "low": 359.75,
      "close": 364.7799987792969,
      "volume": 1076200
    },
    {
      "time": "2026-01-22",
      "open": 364.80999755859375,
      "high": 366.989990234375,
      "low": 362.6300048828125,
      "close": 365.8299865722656,
      "volume": 869600
    },
    {
      "time": "2026-01-23",
      "open": 366.5899963378906,
      "high": 369,
      "low": 361.760009765625,
      "close": 363.2699890136719,
      "volume": 1181600
    },
    {
      "time": "2026-01-26",
      "open": 363.30999755859375,
      "high": 364.6700134277344,
      "low": 360,
      "close": 363.5400085449219,
      "volume": 1485500
    },
    {
      "time": "2026-01-27",
      "open": 364.5,
      "high": 367.9700012207031,
      "low": 362.1000061035156,
      "close": 366.6199951171875,
      "volume": 1389800
    },
    {
      "time": "2026-01-28",
      "open": 351.7900085449219,
      "high": 359.6700134277344,
      "low": 343.79998779296875,
      "close": 356.67999267578125,
      "volume": 2327000
    },
    {
      "time": "2026-01-29",
      "open": 353.9599914550781,
      "high": 359.0799865722656,
      "low": 346.55999755859375,
      "close": 349.95001220703125,
      "volume": 1766900
    },
    {
      "time": "2026-01-30",
      "open": 347.25,
      "high": 353.2799987792969,
      "low": 347.1600036621094,
      "close": 351.0899963378906,
      "volume": 2058300
    },
    {
      "time": "2026-02-02",
      "open": 349.2900085449219,
      "high": 350.5199890136719,
      "low": 344.0199890136719,
      "close": 346.3699951171875,
      "volume": 1571400
    },
    {
      "time": "2026-02-03",
      "open": 349.0799865722656,
      "high": 355.79998779296875,
      "low": 346.9800109863281,
      "close": 355.30999755859375,
      "volume": 1899200
    },
    {
      "time": "2026-02-04",
      "open": 355.55999755859375,
      "high": 357.2300109863281,
      "low": 346.80999755859375,
      "close": 353.3699951171875,
      "volume": 1647300
    },
    {
      "time": "2026-02-05",
      "open": 350.6000061035156,
      "high": 356.6300048828125,
      "low": 347.80999755859375,
      "close": 352.04998779296875,
      "volume": 1215500
    },
    {
      "time": "2026-02-06",
      "open": 354.54998779296875,
      "high": 361.6499938964844,
      "low": 354.0199890136719,
      "close": 360.07000732421875,
      "volume": 1095800
    },
    {
      "time": "2026-02-09",
      "open": 360.3999938964844,
      "high": 363.3699951171875,
      "low": 359.6000061035156,
      "close": 360.1000061035156,
      "volume": 807400
    },
    {
      "time": "2026-02-10",
      "open": 361.489990234375,
      "high": 361.5,
      "low": 356.2799987792969,
      "close": 358.8299865722656,
      "volume": 694200
    },
    {
      "time": "2026-02-11",
      "open": 361.0899963378906,
      "high": 361.4200134277344,
      "low": 345.1199951171875,
      "close": 346.3399963378906,
      "volume": 1952500
    },
    {
      "time": "2026-02-12",
      "open": 348.7200012207031,
      "high": 352.5400085449219,
      "low": 340.3599853515625,
      "close": 340.75,
      "volume": 2063500
    },
    {
      "time": "2026-02-13",
      "open": 341.9700012207031,
      "high": 349.44000244140625,
      "low": 341.6600036621094,
      "close": 347.6400146484375,
      "volume": 1533600
    },
    {
      "time": "2026-02-17",
      "open": 346.9700012207031,
      "high": 350,
      "low": 340.0899963378906,
      "close": 342.5199890136719,
      "volume": 1699800
    },
    {
      "time": "2026-02-18",
      "open": 344.8599853515625,
      "high": 349.54998779296875,
      "low": 343.67999267578125,
      "close": 349.489990234375,
      "volume": 1232200
    },
    {
      "time": "2026-02-19",
      "open": 348.1199951171875,
      "high": 356.3900146484375,
      "low": 348.1199951171875,
      "close": 354.3399963378906,
      "volume": 918400
    },
    {
      "time": "2026-02-20",
      "open": 354.2099914550781,
      "high": 354.6499938964844,
      "low": 348.69000244140625,
      "close": 351.4200134277344,
      "volume": 894600
    },
    {
      "time": "2026-02-23",
      "open": 352.3500061035156,
      "high": 354,
      "low": 348.2900085449219,
      "close": 348.9800109863281,
      "volume": 858900
    },
    {
      "time": "2026-02-24",
      "open": 347.9800109863281,
      "high": 353.0400085449219,
      "low": 346,
      "close": 351.17999267578125,
      "volume": 682100
    },
    {
      "time": "2026-02-25",
      "open": 352.0400085449219,
      "high": 352.8999938964844,
      "low": 337.32000732421875,
      "close": 343.1400146484375,
      "volume": 1281900
    },
    {
      "time": "2026-02-26",
      "open": 344.4800109863281,
      "high": 350.75,
      "low": 341.7699890136719,
      "close": 350.7200012207031,
      "volume": 1005800
    },
    {
      "time": "2026-02-27",
      "open": 351.1199951171875,
      "high": 357.7900085449219,
      "low": 348.8800048828125,
      "close": 357.04998779296875,
      "volume": 1201700
    },
    {
      "time": "2026-03-02",
      "open": 362.42999267578125,
      "high": 366.07000732421875,
      "low": 359.1600036621094,
      "close": 364.7799987792969,
      "volume": 1508300
    },
    {
      "time": "2026-03-03",
      "open": 363.0899963378906,
      "high": 366.5,
      "low": 358.2099914550781,
      "close": 364.70001220703125,
      "volume": 1850300
    },
    {
      "time": "2026-03-04",
      "open": 366,
      "high": 366.75,
      "low": 359.2799987792969,
      "close": 366.1199951171875,
      "volume": 1263000
    },
    {
      "time": "2026-03-05",
      "open": 364.510009765625,
      "high": 366.1099853515625,
      "low": 354.5400085449219,
      "close": 360.70001220703125,
      "volume": 1438800
    },
    {
      "time": "2026-03-06",
      "open": 360.2200012207031,
      "high": 364.3999938964844,
      "low": 354.5199890136719,
      "close": 363.489990234375,
      "volume": 1161800
    },
    {
      "time": "2026-03-09",
      "open": 362.5299987792969,
      "high": 364,
      "low": 355.5799865722656,
      "close": 361.9800109863281,
      "volume": 1444600
    },
    {
      "time": "2026-03-10",
      "open": 359.8399963378906,
      "high": 361.3599853515625,
      "low": 354.69000244140625,
      "close": 355.5899963378906,
      "volume": 973200
    },
    {
      "time": "2026-03-11",
      "open": 352.9100036621094,
      "high": 356,
      "low": 351.17999267578125,
      "close": 353.8500061035156,
      "volume": 991800
    },
    {
      "time": "2026-03-12",
      "open": 349.57000732421875,
      "high": 357.54998779296875,
      "low": 349,
      "close": 355.2300109863281,
      "volume": 1227500
    },
    {
      "time": "2026-03-13",
      "open": 357.4599914550781,
      "high": 359.82000732421875,
      "low": 350.4100036621094,
      "close": 351.5199890136719,
      "volume": 985400
    },
    {
      "time": "2026-03-16",
      "open": 353.04998779296875,
      "high": 357.2300109863281,
      "low": 351.4100036621094,
      "close": 354.3599853515625,
      "volume": 1185600
    },
    {
      "time": "2026-03-17",
      "open": 354.760009765625,
      "high": 356.7900085449219,
      "low": 352.2799987792969,
      "close": 356.2900085449219,
      "volume": 1017500
    },
    {
      "time": "2026-03-18",
      "open": 357.17999267578125,
      "high": 358.6000061035156,
      "low": 353.3599853515625,
      "close": 353.3599853515625,
      "volume": 1381900
    },
    {
      "time": "2026-03-19",
      "open": 350,
      "high": 352.010009765625,
      "low": 343.5899963378906,
      "close": 349.6300048828125,
      "volume": 1029800
    },
    {
      "time": "2026-03-20",
      "open": 349.010009765625,
      "high": 352.04998779296875,
      "low": 343.0799865722656,
      "close": 345.7799987792969,
      "volume": 2893900
    },
    {
      "time": "2026-03-23",
      "open": 350.54998779296875,
      "high": 351.489990234375,
      "low": 342.82000732421875,
      "close": 347.3699951171875,
      "volume": 1109000
    },
    {
      "time": "2026-03-24",
      "open": 344.239990234375,
      "high": 348.4200134277344,
      "low": 343.7799987792969,
      "close": 346.2300109863281,
      "volume": 1145000
    },
    {
      "time": "2026-03-25",
      "open": 349.55999755859375,
      "high": 354.1000061035156,
      "low": 347.75,
      "close": 352.5,
      "volume": 1702600
    },
    {
      "time": "2026-03-26",
      "open": 351.95001220703125,
      "high": 356.4200134277344,
      "low": 351.7300109863281,
      "close": 355.2799987792969,
      "volume": 1446600
    },
    {
      "time": "2026-03-27",
      "open": 353.7200012207031,
      "high": 355.6700134277344,
      "low": 345.67999267578125,
      "close": 346.760009765625,
      "volume": 1505600
    },
    {
      "time": "2026-03-30",
      "open": 350.70001220703125,
      "high": 352.25,
      "low": 337.80999755859375,
      "close": 340.7900085449219,
      "volume": 1561500
    },
    {
      "time": "2026-03-31",
      "open": 344.6300048828125,
      "high": 348.7099914550781,
      "low": 340.19000244140625,
      "close": 343.2200012207031,
      "volume": 1806600
    },
    {
      "time": "2026-04-01",
      "open": 346.80999755859375,
      "high": 353.0299987792969,
      "low": 345.1000061035156,
      "close": 350.5299987792969,
      "volume": 1118000
    },
    {
      "time": "2026-04-02",
      "open": 347.5,
      "high": 352.8999938964844,
      "low": 347.04998779296875,
      "close": 349.0899963378906,
      "volume": 1102800
    },
    {
      "time": "2026-04-06",
      "open": 348.4100036621094,
      "high": 351.8399963378906,
      "low": 346.19000244140625,
      "close": 351.3900146484375,
      "volume": 768900
    },
    {
      "time": "2026-04-07",
      "open": 349.4700012207031,
      "high": 350.9700012207031,
      "low": 345.92999267578125,
      "close": 348.42999267578125,
      "volume": 675000
    },
    {
      "time": "2026-04-08",
      "open": 346.8599853515625,
      "high": 350.3399963378906,
      "low": 343,
      "close": 350.0199890136719,
      "volume": 1462200
    },
    {
      "time": "2026-04-09",
      "open": 348.1700134277344,
      "high": 350.42999267578125,
      "low": 343.5199890136719,
      "close": 343.8999938964844,
      "volume": 1399900
    },
    {
      "time": "2026-04-10",
      "open": 342.30999755859375,
      "high": 342.9800109863281,
      "low": 332.760009765625,
      "close": 335.1499938964844,
      "volume": 1695100
    },
    {
      "time": "2026-04-13",
      "open": 336.5899963378906,
      "high": 341.3800048828125,
      "low": 336.25,
      "close": 340.760009765625,
      "volume": 1622600
    },
    {
      "time": "2026-04-14",
      "open": 340.6499938964844,
      "high": 340.6499938964844,
      "low": 337.6499938964844,
      "close": 339.8800048828125,
      "volume": 1154100
    },
    {
      "time": "2026-04-15",
      "open": 340.5400085449219,
      "high": 341.8900146484375,
      "low": 337.0899963378906,
      "close": 338.8800048828125,
      "volume": 1305200
    },
    {
      "time": "2026-04-16",
      "open": 340,
      "high": 341.29998779296875,
      "low": 331.9200134277344,
      "close": 334.9200134277344,
      "volume": 1540100
    },
    {
      "time": "2026-04-17",
      "open": 334.80999755859375,
      "high": 338.5899963378906,
      "low": 334.0199890136719,
      "close": 336.2900085449219,
      "volume": 1309700
    },
    {
      "time": "2026-04-20",
      "open": 335.45001220703125,
      "high": 337.0799865722656,
      "low": 331.30999755859375,
      "close": 332.1400146484375,
      "volume": 1026700
    },
    {
      "time": "2026-04-21",
      "open": 330.4700012207031,
      "high": 331.04998779296875,
      "low": 323.9700012207031,
      "close": 325.5199890136719,
      "volume": 1636200
    },
    {
      "time": "2026-04-22",
      "open": 327.45001220703125,
      "high": 328.7799987792969,
      "low": 317.6499938964844,
      "close": 320.739990234375,
      "volume": 1578000
    },
    {
      "time": "2026-04-23",
      "open": 321.3500061035156,
      "high": 322.95001220703125,
      "low": 315.5400085449219,
      "close": 318.7099914550781,
      "volume": 1632800
    },
    {
      "time": "2026-04-24",
      "open": 316.6400146484375,
      "high": 317.0899963378906,
      "low": 310.6099853515625,
      "close": 313.2099914550781,
      "volume": 1300900
    },
    {
      "time": "2026-04-27",
      "open": 313.42999267578125,
      "high": 318.8299865722656,
      "low": 312.0299987792969,
      "close": 312.5299987792969,
      "volume": 1411900
    },
    {
      "time": "2026-04-28",
      "open": 313.94000244140625,
      "high": 314.75,
      "low": 306.7699890136719,
      "close": 313.67999267578125,
      "volume": 2169700
    },
    {
      "time": "2026-04-29",
      "open": 338.0799865722656,
      "high": 349.6099853515625,
      "low": 333.9100036621094,
      "close": 338.7300109863281,
      "volume": 3587700
    },
    {
      "time": "2026-04-30",
      "open": 340.1600036621094,
      "high": 345.25,
      "low": 338.55999755859375,
      "close": 344.29998779296875,
      "volume": 2029800
    },
    {
      "time": "2026-05-01",
      "open": 345.4800109863281,
      "high": 347.0400085449219,
      "low": 341.5299987792969,
      "close": 345.8399963378906,
      "volume": 1480900
    },
    {
      "time": "2026-05-04",
      "open": 344.1400146484375,
      "high": 353.57000732421875,
      "low": 343.0400085449219,
      "close": 349.0799865722656,
      "volume": 1640400
    },
    {
      "time": "2026-05-05",
      "open": 351.0899963378906,
      "high": 351.4100036621094,
      "low": 344.3800048828125,
      "close": 349.1600036621094,
      "volume": 1162900
    },
    {
      "time": "2026-05-06",
      "open": 349.7099914550781,
      "high": 350.04998779296875,
      "low": 344.07000732421875,
      "close": 347.2699890136719,
      "volume": 1566600
    },
    {
      "time": "2026-05-07",
      "open": 347.25,
      "high": 349,
      "low": 344.2799987792969,
      "close": 347.760009765625,
      "volume": 1361300
    },
    {
      "time": "2026-05-08",
      "open": 347.6499938964844,
      "high": 348.8500061035156,
      "low": 344.010009765625,
      "close": 346.5299987792969,
      "volume": 1558400
    },
    {
      "time": "2026-05-11",
      "open": 345.239990234375,
      "high": 348.6099853515625,
      "low": 341.80999755859375,
      "close": 344.0299987792969,
      "volume": 1895600
    },
    {
      "time": "2026-05-12",
      "open": 343.54998779296875,
      "high": 348.010009765625,
      "low": 342.75,
      "close": 346.4599914550781,
      "volume": 1089600
    },
    {
      "time": "2026-05-13",
      "open": 343.94000244140625,
      "high": 343.94000244140625,
      "low": 339.9800109863281,
      "close": 341.3599853515625,
      "volume": 898300
    },
    {
      "time": "2026-05-14",
      "open": 340.8699951171875,
      "high": 343.989990234375,
      "low": 339.1700134277344,
      "close": 340.6199951171875,
      "volume": 960400
    },
    {
      "time": "2026-05-15",
      "open": 339.8800048828125,
      "high": 341.9100036621094,
      "low": 333.2900085449219,
      "close": 334.5,
      "volume": 1236400
    },
    {
      "time": "2026-05-18",
      "open": 335.05999755859375,
      "high": 343.4599914550781,
      "low": 334.010009765625,
      "close": 343.1099853515625,
      "volume": 984800
    },
    {
      "time": "2026-05-19",
      "open": 343.0899963378906,
      "high": 343.2200012207031,
      "low": 339.1199951171875,
      "close": 340.1400146484375,
      "volume": 748100
    },
    {
      "time": "2026-05-20",
      "open": 341.20001220703125,
      "high": 342.8800048828125,
      "low": 337.4599914550781,
      "close": 339.75,
      "volume": 780200
    },
    {
      "time": "2026-05-21",
      "open": 338,
      "high": 339.9700012207031,
      "low": 334.6600036621094,
      "close": 338.7099914550781,
      "volume": 612000
    },
    {
      "time": "2026-05-22",
      "open": 341.1400146484375,
      "high": 344.4700012207031,
      "low": 338.510009765625,
      "close": 342.8900146484375,
      "volume": 689300
    },
    {
      "time": "2026-05-26",
      "open": 345.0400085449219,
      "high": 345.2699890136719,
      "low": 341.32000732421875,
      "close": 344.6400146484375,
      "volume": 1270000
    },
    {
      "time": "2026-05-27",
      "open": 344.3599853515625,
      "high": 344.8999938964844,
      "low": 341.7099914550781,
      "close": 342.69000244140625,
      "volume": 752600
    },
    {
      "time": "2026-05-28",
      "open": 345.8900146484375,
      "high": 351.3599853515625,
      "low": 342.5,
      "close": 348.9599914550781,
      "volume": 1097900
    },
    {
      "time": "2026-05-29",
      "open": 348.55999755859375,
      "high": 349.5199890136719,
      "low": 345.45001220703125,
      "close": 346.82000732421875,
      "volume": 1245300
    },
    {
      "time": "2026-06-01",
      "open": 343.3500061035156,
      "high": 344.32000732421875,
      "low": 338.1700134277344,
      "close": 339.20001220703125,
      "volume": 854600
    },
    {
      "time": "2026-06-02",
      "open": 336.3800048828125,
      "high": 340.2900085449219,
      "low": 335.7799987792969,
      "close": 337.6099853515625,
      "volume": 961400
    },
    {
      "time": "2026-06-03",
      "open": 335.7099914550781,
      "high": 341.9700012207031,
      "low": 335.0199890136719,
      "close": 337.0400085449219,
      "volume": 878900
    },
    {
      "time": "2026-06-04",
      "open": 340.3800048828125,
      "high": 343.8999938964844,
      "low": 340.1199951171875,
      "close": 341.5,
      "volume": 1394700
    },
    {
      "time": "2026-06-05",
      "open": 343.1400146484375,
      "high": 347.32000732421875,
      "low": 342.75,
      "close": 346.44000244140625,
      "volume": 1192100
    },
    {
      "time": "2026-06-08",
      "open": 345.3399963378906,
      "high": 347.19000244140625,
      "low": 339.2699890136719,
      "close": 340.8599853515625,
      "volume": 876200
    },
    {
      "time": "2026-06-09",
      "open": 340.8699951171875,
      "high": 346.75,
      "low": 340.8699951171875,
      "close": 345.67999267578125,
      "volume": 1423200
    },
    {
      "time": "2026-06-10",
      "open": 349,
      "high": 349,
      "low": 341,
      "close": 341.07000732421875,
      "volume": 761400
    },
    {
      "time": "2026-06-11",
      "open": 348.80999755859375,
      "high": 363.8299865722656,
      "low": 346.19000244140625,
      "close": 358.8599853515625,
      "volume": 1708900
    },
    {
      "time": "2026-06-12",
      "open": 360.8500061035156,
      "high": 363.3999938964844,
      "low": 356.1499938964844,
      "close": 360.2200012207031,
      "volume": 988100
    },
    {
      "time": "2026-06-15",
      "open": 360.6000061035156,
      "high": 362.5,
      "low": 357.2099914550781,
      "close": 359.5299987792969,
      "volume": 1585800
    },
    {
      "time": "2026-06-16",
      "open": 361.1499938964844,
      "high": 365.4200134277344,
      "low": 359.25,
      "close": 364.1099853515625,
      "volume": 1127700
    },
    {
      "time": "2026-06-17",
      "open": 361.3399963378906,
      "high": 366.79998779296875,
      "low": 361.20001220703125,
      "close": 362.8299865722656,
      "volume": 1340600
    },
    {
      "time": "2026-06-18",
      "open": 365.260009765625,
      "high": 367,
      "low": 348.8299865722656,
      "close": 350.010009765625,
      "volume": 4242200
    },
    {
      "time": "2026-06-22",
      "open": 347.0799865722656,
      "high": 348.17999267578125,
      "low": 340.80999755859375,
      "close": 343.3599853515625,
      "volume": 1674200
    },
    {
      "time": "2026-06-23",
      "open": 346,
      "high": 350.7799987792969,
      "low": 344.44000244140625,
      "close": 350.3399963378906,
      "volume": 1354200
    },
    {
      "time": "2026-06-24",
      "open": 350.67999267578125,
      "high": 351.9599914550781,
      "low": 343.9200134277344,
      "close": 344.32000732421875,
      "volume": 1696300
    },
    {
      "time": "2026-06-25",
      "open": 342.8699951171875,
      "high": 352.1499938964844,
      "low": 341.94000244140625,
      "close": 344.70001220703125,
      "volume": 1219300
    },
    {
      "time": "2026-06-26",
      "open": 346.489990234375,
      "high": 350.5799865722656,
      "low": 344.3500061035156,
      "close": 346.7099914550781,
      "volume": 1783300
    },
    {
      "time": "2026-06-29",
      "open": 347.1199951171875,
      "high": 351.2099914550781,
      "low": 346.67999267578125,
      "close": 348.07000732421875,
      "volume": 1289200
    },
    {
      "time": "2026-06-30",
      "open": 349.1000061035156,
      "high": 354.5799865722656,
      "low": 346.55999755859375,
      "close": 354.239990234375,
      "volume": 1049900
    },
    {
      "time": "2026-07-01",
      "open": 356.1499938964844,
      "high": 365.05999755859375,
      "low": 355,
      "close": 362.8599853515625,
      "volume": 1285300
    },
    {
      "time": "2026-07-02",
      "open": 365.30999755859375,
      "high": 373.6000061035156,
      "low": 364.9599914550781,
      "close": 373.5400085449219,
      "volume": 1293200
    },
    {
      "time": "2026-07-06",
      "open": 372.9100036621094,
      "high": 377.2699890136719,
      "low": 369.3299865722656,
      "close": 376.8800048828125,
      "volume": 1273700
    },
    {
      "time": "2026-07-07",
      "open": 380,
      "high": 380.7099914550781,
      "low": 373.55999755859375,
      "close": 374.6400146484375,
      "volume": 736900
    },
    {
      "time": "2026-07-08",
      "open": 372.9200134277344,
      "high": 374.9800109863281,
      "low": 371.29998779296875,
      "close": 374.30999755859375,
      "volume": 1097600
    },
    {
      "time": "2026-07-09",
      "open": 371.3500061035156,
      "high": 374.6499938964844,
      "low": 369.29998779296875,
      "close": 374.6000061035156,
      "volume": 758500
    },
    {
      "time": "2026-07-10",
      "open": 374.1499938964844,
      "high": 375.9800109863281,
      "low": 370.8599853515625,
      "close": 375.05999755859375,
      "volume": 1008600
    },
    {
      "time": "2026-07-13",
      "open": 375.8399963378906,
      "high": 377.5299987792969,
      "low": 369.67999267578125,
      "close": 372.7799987792969,
      "volume": 978600
    },
    {
      "time": "2026-07-14",
      "open": 371.760009765625,
      "high": 376.80999755859375,
      "low": 369.1400146484375,
      "close": 369.5,
      "volume": 1387500
    },
    {
      "time": "2026-07-15",
      "open": 370.5799865722656,
      "high": 372.5,
      "low": 364.489990234375,
      "close": 365.6300048828125,
      "volume": 1198900
    },
    {
      "time": "2026-07-16",
      "open": 366.75,
      "high": 370,
      "low": 364,
      "close": 368.82000732421875,
      "volume": 709900
    },
    {
      "time": "2026-07-17",
      "open": 370.5799865722656,
      "high": 376.5899963378906,
      "low": 366.5199890136719,
      "close": 368.5799865722656,
      "volume": 1279100
    },
    {
      "time": "2026-07-20",
      "open": 369.989990234375,
      "high": 373.9200134277344,
      "low": 369.4800109863281,
      "close": 370.6000061035156,
      "volume": 703300
    },
    {
      "time": "2026-07-21",
      "open": 368.94000244140625,
      "high": 373.69000244140625,
      "low": 361.239990234375,
      "close": 367.7300109863281,
      "volume": 1036900
    },
    {
      "time": "2026-07-22",
      "open": 371.1000061035156,
      "high": 375.2300109863281,
      "low": 370.010009765625,
      "close": 373.1600036621094,
      "volume": 955900
    },
    {
      "time": "2026-07-23",
      "open": 378.3699951171875,
      "high": 387.69000244140625,
      "low": 376.4700012207031,
      "close": 381.7900085449219,
      "volume": 1685400
    },
    {
      "time": "2026-07-24",
      "open": 383.9700012207031,
      "high": 388.1199951171875,
      "low": 382.1400146484375,
      "close": 386.75,
      "volume": 1498800
    },
    {
      "time": "2026-07-27",
      "open": 389.1000061035156,
      "high": 392.57000732421875,
      "low": 386.4700012207031,
      "close": 389.1400146484375,
      "volume": 1194200
    },
    {
      "time": "2026-07-28",
      "open": 393,
      "high": 395.42999267578125,
      "low": 389.25,
      "close": 393.19000244140625,
      "volume": 1702600
    },
    {
      "time": "2026-07-29",
      "open": 398.79998779296875,
      "high": 400,
      "low": 380.9599914550781,
      "close": 380.9599914550781,
      "volume": 1935800
    },
    {
      "time": "2026-07-30",
      "open": 376.8500061035156,
      "high": 383.4800109863281,
      "low": 374.0400085449219,
      "close": 382.20001220703125,
      "volume": 1199900
    },
    {
      "time": "2026-07-31",
      "open": 382.3800048828125,
      "high": 384.6700134277344,
      "low": 376.82000732421875,
      "close": 383.4200134277344,
      "volume": 1524400
    },
    {
      "time": "2026-08-03",
      "open": 387.54998779296875,
      "high": 387.69000244140625,
      "low": 380.45001220703125,
      "close": 382.42999267578125,
      "volume": 918800
    },
    {
      "time": "2026-08-04",
      "open": 384.0899963378906,
      "high": 388.3599853515625,
      "low": 378.8699951171875,
      "close": 385.760009765625,
      "volume": 1502500
    },
    {
      "time": "2026-08-05",
      "open": 388.54998779296875,
      "high": 389.5,
      "low": 381.3500061035156,
      "close": 384.0799865722656,
      "volume": 834300
    },
    {
      "time": "2026-08-06",
      "open": 387.67999267578125,
      "high": 388.8999938964844,
      "low": 384.7799987792969,
      "close": 386.9200134277344,
      "volume": 650400
    },
    {
      "time": "2026-08-07",
      "open": 386.9700012207031,
      "high": 392.1400146484375,
      "low": 383.260009765625,
      "close": 392.04998779296875,
      "volume": 1053000
    },
    {
      "time": "2026-08-10",
      "open": 393,
      "high": 397.20001220703125,
      "low": 392.04998779296875,
      "close": 395.9700012207031,
      "volume": 779700
    },
    {
      "time": "2026-08-11",
      "open": 396.1499938964844,
      "high": 396.9599914550781,
      "low": 391.25,
      "close": 391.8900146484375,
      "volume": 569900
    },
    {
      "time": "2026-08-12",
      "open": 390.4200134277344,
      "high": 396.04998779296875,
      "low": 389.010009765625,
      "close": 394.2099914550781,
      "volume": 715800
    },
    {
      "time": "2026-08-13",
      "open": 396,
      "high": 396.7099914550781,
      "low": 390.2300109863281,
      "close": 392.9599914550781,
      "volume": 660500
    },
    {
      "time": "2026-08-14",
      "open": 394.2799987792969,
      "high": 396.1600036621094,
      "low": 392.6000061035156,
      "close": 395.7799987792969,
      "volume": 472300
    },
    {
      "time": "2026-08-17",
      "open": 391.7699890136719,
      "high": 394.5199890136719,
      "low": 389.7900085449219,
      "close": 391.1400146484375,
      "volume": 725800
    },
    {
      "time": "2026-08-18",
      "open": 393.92999267578125,
      "high": 395.9800109863281,
      "low": 392.6600036621094,
      "close": 393.4800109863281,
      "volume": 619500
    },
    {
      "time": "2026-08-19",
      "open": 396.42999267578125,
      "high": 396.9200134277344,
      "low": 391.4700012207031,
      "close": 392.3399963378906,
      "volume": 860300
    },
    {
      "time": "2026-08-20",
      "open": 391.17999267578125,
      "high": 394.67999267578125,
      "low": 385.17999267578125,
      "close": 386.07000732421875,
      "volume": 933000
    },
    {
      "time": "2026-08-21",
      "open": 387,
      "high": 388.3800048828125,
      "low": 382.19000244140625,
      "close": 384.2900085449219,
      "volume": 759800
    },
    {
      "time": "2026-08-24",
      "open": 384.4800109863281,
      "high": 386.4100036621094,
      "low": 381.5299987792969,
      "close": 383.7699890136719,
      "volume": 824700
    },
    {
      "time": "2026-08-25",
      "open": 384,
      "high": 384.1199951171875,
      "low": 375.17999267578125,
      "close": 376.5799865722656,
      "volume": 978600
    },
    {
      "time": "2026-08-26",
      "open": 378.04998779296875,
      "high": 382.989990234375,
      "low": 378.0199890136719,
      "close": 382.0199890136719,
      "volume": 819900
    },
    {
      "time": "2026-08-27",
      "open": 381.07000732421875,
      "high": 382.17999267578125,
      "low": 378.3299865722656,
      "close": 380.05999755859375,
      "volume": 592400
    },
    {
      "time": "2026-08-28",
      "open": 381.07000732421875,
      "high": 381.0799865722656,
      "low": 377.6600036621094,
      "close": 379.32000732421875,
      "volume": 624400
    },
    {
      "time": "2026-08-31",
      "open": 377.239990234375,
      "high": 378.989990234375,
      "low": 367.4599914550781,
      "close": 371.3500061035156,
      "volume": 1255800
    },
    {
      "time": "2026-09-01",
      "open": 371.5,
      "high": 375.30999755859375,
      "low": 367.4100036621094,
      "close": 369.4100036621094,
      "volume": 1269400
    },
    {
      "time": "2026-09-02",
      "open": 369.8500061035156,
      "high": 370.3699951171875,
      "low": 362.2099914550781,
      "close": 364.07000732421875,
      "volume": 1575500
    },
    {
      "time": "2026-09-03",
      "open": 366.75,
      "high": 367.25,
      "low": 359.5,
      "close": 365.8699951171875,
      "volume": 1485500
    },
    {
      "time": "2026-09-04",
      "open": 361.5799865722656,
      "high": 366.4700012207031,
      "low": 358.0400085449219,
      "close": 359.3900146484375,
      "volume": 1080200
    },
    {
      "time": "2026-09-08",
      "open": 358.70001220703125,
      "high": 361,
      "low": 355.1400146484375,
      "close": 356.5799865722656,
      "volume": 1089900
    },
    {
      "time": "2026-09-09",
      "open": 356.4100036621094,
      "high": 360.5,
      "low": 352.19000244140625,
      "close": 352.6700134277344,
      "volume": 907500
    },
    {
      "time": "2026-09-10",
      "open": 353.54998779296875,
      "high": 355.739990234375,
      "low": 352.2900085449219,
      "close": 354.25,
      "volume": 850800
    },
    {
      "time": "2026-09-11",
      "open": 357,
      "high": 357.94000244140625,
      "low": 352.510009765625,
      "close": 355.8999938964844,
      "volume": 1343400
    },
    {
      "time": "2026-09-14",
      "open": 357.8800048828125,
      "high": 359.05999755859375,
      "low": 355.6400146484375,
      "close": 356.5299987792969,
      "volume": 478372
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 338.56499938964845
    },
    {
      "time": "2025-11-24",
      "value": 338.78799926757813
    },
    {
      "time": "2025-11-25",
      "value": 339.08139953613284
    },
    {
      "time": "2025-11-26",
      "value": 339.3765997314453
    },
    {
      "time": "2025-11-28",
      "value": 339.71779968261717
    },
    {
      "time": "2025-12-01",
      "value": 339.8838000488281
    },
    {
      "time": "2025-12-02",
      "value": 340.1465997314453
    },
    {
      "time": "2025-12-03",
      "value": 340.44419921875
    },
    {
      "time": "2025-12-04",
      "value": 340.80579956054686
    },
    {
      "time": "2025-12-05",
      "value": 341.06339965820314
    },
    {
      "time": "2025-12-08",
      "value": 341.17679992675784
    },
    {
      "time": "2025-12-09",
      "value": 341.21879943847654
    },
    {
      "time": "2025-12-10",
      "value": 341.24339965820315
    },
    {
      "time": "2025-12-11",
      "value": 341.2579998779297
    },
    {
      "time": "2025-12-12",
      "value": 341.1867999267578
    },
    {
      "time": "2025-12-15",
      "value": 341.12820007324217
    },
    {
      "time": "2025-12-16",
      "value": 340.9479998779297
    },
    {
      "time": "2025-12-17",
      "value": 340.80760009765623
    },
    {
      "time": "2025-12-18",
      "value": 340.62559997558594
    },
    {
      "time": "2025-12-19",
      "value": 340.5573999023438
    },
    {
      "time": "2025-12-22",
      "value": 340.8023999023437
    },
    {
      "time": "2025-12-23",
      "value": 340.9913995361328
    },
    {
      "time": "2025-12-24",
      "value": 341.18919982910154
    },
    {
      "time": "2025-12-26",
      "value": 341.39239990234375
    },
    {
      "time": "2025-12-29",
      "value": 341.5902001953125
    },
    {
      "time": "2025-12-30",
      "value": 341.75660034179685
    },
    {
      "time": "2025-12-31",
      "value": 341.7460003662109
    },
    {
      "time": "2026-01-02",
      "value": 341.8002001953125
    },
    {
      "time": "2026-01-05",
      "value": 342.1466003417969
    },
    {
      "time": "2026-01-06",
      "value": 342.53080017089843
    },
    {
      "time": "2026-01-07",
      "value": 342.42820068359373
    },
    {
      "time": "2026-01-08",
      "value": 342.38160095214846
    },
    {
      "time": "2026-01-09",
      "value": 342.5258013916016
    },
    {
      "time": "2026-01-12",
      "value": 342.8750012207031
    },
    {
      "time": "2026-01-13",
      "value": 343.2478009033203
    },
    {
      "time": "2026-01-14",
      "value": 343.6698010253906
    },
    {
      "time": "2026-01-15",
      "value": 344.206201171875
    },
    {
      "time": "2026-01-16",
      "value": 344.6844012451172
    },
    {
      "time": "2026-01-20",
      "value": 345.00960144042966
    },
    {
      "time": "2026-01-21",
      "value": 345.49920166015625
    },
    {
      "time": "2026-01-22",
      "value": 345.8890014648438
    },
    {
      "time": "2026-01-23",
      "value": 346.1646014404297
    },
    {
      "time": "2026-01-26",
      "value": 346.38700134277343
    },
    {
      "time": "2026-01-27",
      "value": 346.73040100097654
    },
    {
      "time": "2026-01-28",
      "value": 346.9828009033203
    },
    {
      "time": "2026-01-29",
      "value": 347.09680114746095
    },
    {
      "time": "2026-01-30",
      "value": 347.28300109863284
    },
    {
      "time": "2026-02-02",
      "value": 347.3846008300781
    },
    {
      "time": "2026-02-03",
      "value": 347.6296008300781
    },
    {
      "time": "2026-02-04",
      "value": 347.90820068359375
    },
    {
      "time": "2026-02-05",
      "value": 348.1424005126953
    },
    {
      "time": "2026-02-06",
      "value": 348.5812005615234
    },
    {
      "time": "2026-02-09",
      "value": 348.96180053710935
    },
    {
      "time": "2026-02-10",
      "value": 349.33760009765626
    },
    {
      "time": "2026-02-11",
      "value": 349.43179992675783
    },
    {
      "time": "2026-02-12",
      "value": 349.59919982910156
    },
    {
      "time": "2026-02-13",
      "value": 349.83600036621095
    },
    {
      "time": "2026-02-17",
      "value": 349.92480041503904
    },
    {
      "time": "2026-02-18",
      "value": 350.0805999755859
    },
    {
      "time": "2026-02-19",
      "value": 350.4211999511719
    },
    {
      "time": "2026-02-20",
      "value": 350.7294000244141
    },
    {
      "time": "2026-02-23",
      "value": 351.0236004638672
    },
    {
      "time": "2026-02-24",
      "value": 351.2026000976563
    },
    {
      "time": "2026-02-25",
      "value": 351.2358001708984
    },
    {
      "time": "2026-02-26",
      "value": 351.500400390625
    },
    {
      "time": "2026-02-27",
      "value": 351.8276000976563
    },
    {
      "time": "2026-03-02",
      "value": 352.3734002685547
    },
    {
      "time": "2026-03-03",
      "value": 352.93920043945315
    },
    {
      "time": "2026-03-04",
      "value": 353.5148004150391
    },
    {
      "time": "2026-03-05",
      "value": 353.94160095214846
    },
    {
      "time": "2026-03-06",
      "value": 354.30760070800784
    },
    {
      "time": "2026-03-09",
      "value": 354.67040100097654
    },
    {
      "time": "2026-03-10",
      "value": 354.8744006347656
    },
    {
      "time": "2026-03-11",
      "value": 355.10740051269534
    },
    {
      "time": "2026-03-12",
      "value": 355.4024005126953
    },
    {
      "time": "2026-03-13",
      "value": 355.6434002685547
    },
    {
      "time": "2026-03-16",
      "value": 355.9973999023438
    },
    {
      "time": "2026-03-17",
      "value": 356.2552001953125
    },
    {
      "time": "2026-03-18",
      "value": 356.21119995117186
    },
    {
      "time": "2026-03-19",
      "value": 355.9896002197266
    },
    {
      "time": "2026-03-20",
      "value": 355.9923999023438
    },
    {
      "time": "2026-03-23",
      "value": 355.9109997558594
    },
    {
      "time": "2026-03-24",
      "value": 355.7577996826172
    },
    {
      "time": "2026-03-25",
      "value": 355.58899963378906
    },
    {
      "time": "2026-03-26",
      "value": 355.4285998535156
    },
    {
      "time": "2026-03-27",
      "value": 355.04380004882813
    },
    {
      "time": "2026-03-30",
      "value": 354.4858001708984
    },
    {
      "time": "2026-03-31",
      "value": 354.0026000976562
    },
    {
      "time": "2026-04-01",
      "value": 353.8297998046875
    },
    {
      "time": "2026-04-02",
      "value": 353.51599975585935
    },
    {
      "time": "2026-04-06",
      "value": 353.2272003173828
    },
    {
      "time": "2026-04-07",
      "value": 352.930400390625
    },
    {
      "time": "2026-04-08",
      "value": 352.66
    },
    {
      "time": "2026-04-09",
      "value": 352.2055999755859
    },
    {
      "time": "2026-04-10",
      "value": 351.775
    },
    {
      "time": "2026-04-13",
      "value": 351.59119995117186
    },
    {
      "time": "2026-04-14",
      "value": 351.3670001220703
    },
    {
      "time": "2026-04-15",
      "value": 351.21720031738283
    },
    {
      "time": "2026-04-16",
      "value": 350.8094006347656
    },
    {
      "time": "2026-04-17",
      "value": 350.4678009033203
    },
    {
      "time": "2026-04-20",
      "value": 350.06960144042966
    },
    {
      "time": "2026-04-21",
      "value": 349.37860107421875
    },
    {
      "time": "2026-04-22",
      "value": 348.5914007568359
    },
    {
      "time": "2026-04-23",
      "value": 347.7890008544922
    },
    {
      "time": "2026-04-24",
      "value": 347.12640075683595
    },
    {
      "time": "2026-04-27",
      "value": 346.5620007324219
    },
    {
      "time": "2026-04-28",
      "value": 345.88280029296874
    },
    {
      "time": "2026-04-29",
      "value": 345.8070007324219
    },
    {
      "time": "2026-04-30",
      "value": 345.70320068359376
    },
    {
      "time": "2026-05-01",
      "value": 345.53320068359375
    },
    {
      "time": "2026-05-04",
      "value": 345.48640014648436
    },
    {
      "time": "2026-05-05",
      "value": 345.49
    },
    {
      "time": "2026-05-06",
      "value": 345.4117999267578
    },
    {
      "time": "2026-05-07",
      "value": 345.50419982910154
    },
    {
      "time": "2026-05-08",
      "value": 345.42039978027344
    },
    {
      "time": "2026-05-11",
      "value": 345.16
    },
    {
      "time": "2026-05-12",
      "value": 344.7935998535156
    },
    {
      "time": "2026-05-13",
      "value": 344.32679931640627
    },
    {
      "time": "2026-05-14",
      "value": 343.8167993164063
    },
    {
      "time": "2026-05-15",
      "value": 343.2927990722656
    },
    {
      "time": "2026-05-18",
      "value": 342.88519897460935
    },
    {
      "time": "2026-05-19",
      "value": 342.4483990478516
    },
    {
      "time": "2026-05-20",
      "value": 342.13159912109376
    },
    {
      "time": "2026-05-21",
      "value": 341.828798828125
    },
    {
      "time": "2026-05-22",
      "value": 341.5819989013672
    },
    {
      "time": "2026-05-26",
      "value": 341.4443994140625
    },
    {
      "time": "2026-05-27",
      "value": 341.21099975585935
    },
    {
      "time": "2026-05-28",
      "value": 341.0643994140625
    },
    {
      "time": "2026-05-29",
      "value": 340.9335998535156
    },
    {
      "time": "2026-06-01",
      "value": 340.725
    },
    {
      "time": "2026-06-02",
      "value": 340.5615997314453
    },
    {
      "time": "2026-06-03",
      "value": 340.355
    },
    {
      "time": "2026-06-04",
      "value": 340.2603997802734
    },
    {
      "time": "2026-06-05",
      "value": 340.1391998291016
    },
    {
      "time": "2026-06-08",
      "value": 339.8507995605469
    },
    {
      "time": "2026-06-09",
      "value": 339.82919921875
    },
    {
      "time": "2026-06-10",
      "value": 339.8347991943359
    },
    {
      "time": "2026-06-11",
      "value": 340.1475988769531
    },
    {
      "time": "2026-06-12",
      "value": 340.3413989257813
    },
    {
      "time": "2026-06-15",
      "value": 340.5501989746094
    },
    {
      "time": "2026-06-16",
      "value": 340.8045983886719
    },
    {
      "time": "2026-06-17",
      "value": 341.09259826660156
    },
    {
      "time": "2026-06-18",
      "value": 341.09239868164065
    },
    {
      "time": "2026-06-22",
      "value": 341.0815985107422
    },
    {
      "time": "2026-06-23",
      "value": 341.3853985595703
    },
    {
      "time": "2026-06-24",
      "value": 341.4565985107422
    },
    {
      "time": "2026-06-25",
      "value": 341.55299865722657
    },
    {
      "time": "2026-06-26",
      "value": 341.70959838867185
    },
    {
      "time": "2026-06-29",
      "value": 341.97259826660155
    },
    {
      "time": "2026-06-30",
      "value": 342.33159790039065
    },
    {
      "time": "2026-07-01",
      "value": 342.9459973144531
    },
    {
      "time": "2026-07-02",
      "value": 343.9063977050781
    },
    {
      "time": "2026-07-06",
      "value": 345.02919799804687
    },
    {
      "time": "2026-07-07",
      "value": 346.1477984619141
    },
    {
      "time": "2026-07-08",
      "value": 347.3697985839844
    },
    {
      "time": "2026-07-09",
      "value": 348.61119873046874
    },
    {
      "time": "2026-07-10",
      "value": 349.838798828125
    },
    {
      "time": "2026-07-13",
      "value": 350.51979858398437
    },
    {
      "time": "2026-07-14",
      "value": 351.023798828125
    },
    {
      "time": "2026-07-15",
      "value": 351.41959899902344
    },
    {
      "time": "2026-07-16",
      "value": 351.8143994140625
    },
    {
      "time": "2026-07-17",
      "value": 352.20279907226563
    },
    {
      "time": "2026-07-20",
      "value": 352.6693994140625
    },
    {
      "time": "2026-07-21",
      "value": 353.06879943847656
    },
    {
      "time": "2026-07-22",
      "value": 353.6013995361328
    },
    {
      "time": "2026-07-23",
      "value": 354.3565997314453
    },
    {
      "time": "2026-07-24",
      "value": 355.16239990234374
    },
    {
      "time": "2026-07-27",
      "value": 356.11800048828127
    },
    {
      "time": "2026-07-28",
      "value": 357.1694006347656
    },
    {
      "time": "2026-07-29",
      "value": 358.0986004638672
    },
    {
      "time": "2026-07-30",
      "value": 358.8804010009766
    },
    {
      "time": "2026-07-31",
      "value": 359.7460009765625
    },
    {
      "time": "2026-08-03",
      "value": 360.59960083007815
    },
    {
      "time": "2026-08-04",
      "value": 361.54060119628906
    },
    {
      "time": "2026-08-05",
      "value": 362.3644006347656
    },
    {
      "time": "2026-08-06",
      "value": 363.2100006103516
    },
    {
      "time": "2026-08-07",
      "value": 364.1972003173828
    },
    {
      "time": "2026-08-10",
      "value": 365.1374005126953
    },
    {
      "time": "2026-08-11",
      "value": 366.0388006591797
    },
    {
      "time": "2026-08-12",
      "value": 367.1390002441406
    },
    {
      "time": "2026-08-13",
      "value": 368.2460003662109
    },
    {
      "time": "2026-08-14",
      "value": 369.4208001708984
    },
    {
      "time": "2026-08-17",
      "value": 370.41360046386717
    },
    {
      "time": "2026-08-18",
      "value": 371.3544006347656
    },
    {
      "time": "2026-08-19",
      "value": 372.3840008544922
    },
    {
      "time": "2026-08-20",
      "value": 373.1918011474609
    },
    {
      "time": "2026-08-21",
      "value": 374.056201171875
    },
    {
      "time": "2026-08-24",
      "value": 374.55440124511716
    },
    {
      "time": "2026-08-25",
      "value": 374.88160095214846
    },
    {
      "time": "2026-08-26",
      "value": 375.33140075683593
    },
    {
      "time": "2026-08-27",
      "value": 375.65040100097656
    },
    {
      "time": "2026-08-28",
      "value": 375.98020141601563
    },
    {
      "time": "2026-08-31",
      "value": 376.4070013427734
    },
    {
      "time": "2026-09-01",
      "value": 376.92800170898437
    },
    {
      "time": "2026-09-02",
      "value": 377.2026019287109
    },
    {
      "time": "2026-09-03",
      "value": 377.6336016845703
    },
    {
      "time": "2026-09-04",
      "value": 377.9274017333984
    },
    {
      "time": "2026-09-08",
      "value": 378.1248016357422
    },
    {
      "time": "2026-09-09",
      "value": 378.2168017578125
    },
    {
      "time": "2026-09-10",
      "value": 378.217001953125
    },
    {
      "time": "2026-09-11",
      "value": 378.07780212402344
    },
    {
      "time": "2026-09-14",
      "value": 377.73760192871094
    }
  ],
  "analysis": null
}