{
  "ok": true,
  "cached": false,
  "ticker": "HIG",
  "price": 140.53,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "The Hartford Insurance Group Inc (HIG) Q2 2026 Earnings Call Highlights: Strong Core Earnings ...",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/markets/stocks/articles/hartford-insurance-group-inc-hig-210112240.html",
      "published": "2026-07-24"
    },
    {
      "title": "HIG's Q2 Earnings Beat Estimates on Strong Investment Income",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/higs-q2-earnings-beat-estimates-185700510.html",
      "published": "2026-07-24"
    },
    {
      "title": "The Hartford Insurance Group Q2 Earnings Call Highlights",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/m/269c3a95-16e7-3907-9159-095ba929770c/the-hartford-insurance-group.html",
      "published": "2026-07-24"
    },
    {
      "title": "Cantor Fitzgerald Adjusts Price Target on Hartford Insurance to $158 From $152, Maintains Overweight Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/cantor-fitzgerald-adjusts-price-target-121502514.html",
      "published": "2026-07-24"
    },
    {
      "title": "Evercore ISI Trims Price Target on Hartford Insurance to $145 From $146, Maintains In Line Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/evercore-isi-trims-price-target-121025835.html",
      "published": "2026-07-24"
    },
    {
      "title": "The Hartford Insurance Group (HIG) Q2 Earnings: Taking a Look at Key Metrics Versus Estimates",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/hartford-insurance-group-hig-q2-233003999.html",
      "published": "2026-07-23"
    },
    {
      "title": "Hartford (NYSE:HIG) Reports Q2 CY2026 In Line With Expectations",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/hartford-nyse-hig-reports-q2-211614643.html",
      "published": "2026-07-23"
    },
    {
      "title": "Hartford Insurance Group (HIG) Adds A Director And Confirms Dividends, Is It A Bargain?",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/hartford-insurance-group-hig-adds-211417089.html",
      "published": "2026-07-23"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 123.06999969482422,
      "high": 124.33000183105469,
      "low": 123.06999969482422,
      "close": 123.3499984741211,
      "volume": 1415400
    },
    {
      "time": "2025-07-28",
      "open": 123,
      "high": 123.36000061035156,
      "low": 120.94999694824219,
      "close": 121.23999786376953,
      "volume": 1860500
    },
    {
      "time": "2025-07-29",
      "open": 123.66999816894531,
      "high": 126.87000274658203,
      "low": 122.2300033569336,
      "close": 124.63999938964844,
      "volume": 2734400
    },
    {
      "time": "2025-07-30",
      "open": 125.1500015258789,
      "high": 125.79000091552734,
      "low": 123.94000244140625,
      "close": 124.62999725341797,
      "volume": 2037900
    },
    {
      "time": "2025-07-31",
      "open": 124.33000183105469,
      "high": 126.16999816894531,
      "low": 124.04000091552734,
      "close": 124.38999938964844,
      "volume": 1367800
    },
    {
      "time": "2025-08-01",
      "open": 124.41999816894531,
      "high": 124.41999816894531,
      "low": 122.69000244140625,
      "close": 123,
      "volume": 1797800
    },
    {
      "time": "2025-08-04",
      "open": 123.5,
      "high": 126.30000305175781,
      "low": 123.11000061035156,
      "close": 126.20999908447266,
      "volume": 1488800
    },
    {
      "time": "2025-08-05",
      "open": 126.79000091552734,
      "high": 127.97000122070312,
      "low": 125.83999633789062,
      "close": 127.56999969482422,
      "volume": 1761200
    },
    {
      "time": "2025-08-06",
      "open": 128.22000122070312,
      "high": 129.24000549316406,
      "low": 127.23999786376953,
      "close": 128.80999755859375,
      "volume": 1426300
    },
    {
      "time": "2025-08-07",
      "open": 128.8800048828125,
      "high": 129.7899932861328,
      "low": 126.98999786376953,
      "close": 127.20999908447266,
      "volume": 1172700
    },
    {
      "time": "2025-08-08",
      "open": 127.44000244140625,
      "high": 128.66000366210938,
      "low": 127.27999877929688,
      "close": 128.16000366210938,
      "volume": 954400
    },
    {
      "time": "2025-08-11",
      "open": 128.4499969482422,
      "high": 129.24000549316406,
      "low": 128.17999267578125,
      "close": 128.33999633789062,
      "volume": 1127600
    },
    {
      "time": "2025-08-12",
      "open": 128.52999877929688,
      "high": 129.25,
      "low": 128.2899932861328,
      "close": 129.02000427246094,
      "volume": 939000
    },
    {
      "time": "2025-08-13",
      "open": 129.92999267578125,
      "high": 131.25,
      "low": 129.41000366210938,
      "close": 130.94000244140625,
      "volume": 1181600
    },
    {
      "time": "2025-08-14",
      "open": 131.1699981689453,
      "high": 131.44000244140625,
      "low": 130.47999572753906,
      "close": 131.33999633789062,
      "volume": 885800
    },
    {
      "time": "2025-08-15",
      "open": 131.9499969482422,
      "high": 131.97999572753906,
      "low": 130.38999938964844,
      "close": 130.55999755859375,
      "volume": 2700500
    },
    {
      "time": "2025-08-18",
      "open": 130,
      "high": 130.08999633789062,
      "low": 129.30999755859375,
      "close": 129.75999450683594,
      "volume": 956900
    },
    {
      "time": "2025-08-19",
      "open": 129.5399932861328,
      "high": 131.83999633789062,
      "low": 129.35000610351562,
      "close": 131.80999755859375,
      "volume": 1088200
    },
    {
      "time": "2025-08-20",
      "open": 132.1199951171875,
      "high": 134.1199951171875,
      "low": 132.00999450683594,
      "close": 133.97000122070312,
      "volume": 1653200
    },
    {
      "time": "2025-08-21",
      "open": 133.60000610351562,
      "high": 134.00999450683594,
      "low": 133.0800018310547,
      "close": 133.1999969482422,
      "volume": 1075400
    },
    {
      "time": "2025-08-22",
      "open": 134.0399932861328,
      "high": 134.94000244140625,
      "low": 133.52000427246094,
      "close": 134.02000427246094,
      "volume": 1459300
    },
    {
      "time": "2025-08-25",
      "open": 133.5500030517578,
      "high": 133.9499969482422,
      "low": 132.6300048828125,
      "close": 132.6300048828125,
      "volume": 1021700
    },
    {
      "time": "2025-08-26",
      "open": 132.16000366210938,
      "high": 133.08999633789062,
      "low": 132.1199951171875,
      "close": 132.8300018310547,
      "volume": 1701300
    },
    {
      "time": "2025-08-27",
      "open": 132.74000549316406,
      "high": 133.8300018310547,
      "low": 132.74000549316406,
      "close": 133.07000732421875,
      "volume": 1150200
    },
    {
      "time": "2025-08-28",
      "open": 132.83999633789062,
      "high": 132.83999633789062,
      "low": 131.8800048828125,
      "close": 132.22000122070312,
      "volume": 1013800
    },
    {
      "time": "2025-08-29",
      "open": 132.5800018310547,
      "high": 133.24000549316406,
      "low": 131.92999267578125,
      "close": 132.30999755859375,
      "volume": 1142800
    },
    {
      "time": "2025-09-02",
      "open": 131.89999389648438,
      "high": 132.39999389648438,
      "low": 130.80999755859375,
      "close": 131.91000366210938,
      "volume": 1278200
    },
    {
      "time": "2025-09-03",
      "open": 131.6699981689453,
      "high": 133.3000030517578,
      "low": 131.38999938964844,
      "close": 133.14999389648438,
      "volume": 1224500
    },
    {
      "time": "2025-09-04",
      "open": 134.0500030517578,
      "high": 135.1699981689453,
      "low": 133.69000244140625,
      "close": 134.6999969482422,
      "volume": 1758800
    },
    {
      "time": "2025-09-05",
      "open": 134.80999755859375,
      "high": 135.00999450683594,
      "low": 130.75,
      "close": 131.6699981689453,
      "volume": 1975100
    },
    {
      "time": "2025-09-08",
      "open": 131.07000732421875,
      "high": 131.50999450683594,
      "low": 129.6699981689453,
      "close": 130.63999938964844,
      "volume": 1265200
    },
    {
      "time": "2025-09-09",
      "open": 130.13999938964844,
      "high": 131.7100067138672,
      "low": 130.02999877929688,
      "close": 130.83999633789062,
      "volume": 1603000
    },
    {
      "time": "2025-09-10",
      "open": 130.19000244140625,
      "high": 131.32000732421875,
      "low": 129.47999572753906,
      "close": 131.24000549316406,
      "volume": 1222000
    },
    {
      "time": "2025-09-11",
      "open": 131.55999755859375,
      "high": 133.39999389648438,
      "low": 131.27999877929688,
      "close": 133.22000122070312,
      "volume": 1531300
    },
    {
      "time": "2025-09-12",
      "open": 132.6199951171875,
      "high": 133.42999267578125,
      "low": 132.1199951171875,
      "close": 132.52000427246094,
      "volume": 1127400
    },
    {
      "time": "2025-09-15",
      "open": 132.58999633789062,
      "high": 133.32000732421875,
      "low": 131.44000244140625,
      "close": 131.4600067138672,
      "volume": 1277200
    },
    {
      "time": "2025-09-16",
      "open": 131.64999389648438,
      "high": 132.10000610351562,
      "low": 129.57000732421875,
      "close": 129.64999389648438,
      "volume": 2306400
    },
    {
      "time": "2025-09-17",
      "open": 129.8800048828125,
      "high": 131.27999877929688,
      "low": 129.8800048828125,
      "close": 130.64999389648438,
      "volume": 1168600
    },
    {
      "time": "2025-09-18",
      "open": 129.97999572753906,
      "high": 132.05999755859375,
      "low": 129.97999572753906,
      "close": 131.41000366210938,
      "volume": 1402900
    },
    {
      "time": "2025-09-19",
      "open": 131.8800048828125,
      "high": 131.8800048828125,
      "low": 129.7899932861328,
      "close": 130.9499969482422,
      "volume": 3393600
    },
    {
      "time": "2025-09-22",
      "open": 130.5800018310547,
      "high": 131.24000549316406,
      "low": 129.9499969482422,
      "close": 130.7100067138672,
      "volume": 1167900
    },
    {
      "time": "2025-09-23",
      "open": 130.27999877929688,
      "high": 132.4600067138672,
      "low": 130,
      "close": 131.80999755859375,
      "volume": 1462100
    },
    {
      "time": "2025-09-24",
      "open": 131.3000030517578,
      "high": 132.5,
      "low": 131.3000030517578,
      "close": 131.85000610351562,
      "volume": 1540300
    },
    {
      "time": "2025-09-25",
      "open": 132.27999877929688,
      "high": 133.86000061035156,
      "low": 131.07000732421875,
      "close": 131.57000732421875,
      "volume": 1744600
    },
    {
      "time": "2025-09-26",
      "open": 132.66000366210938,
      "high": 134.1199951171875,
      "low": 132.24000549316406,
      "close": 133.11000061035156,
      "volume": 925900
    },
    {
      "time": "2025-09-29",
      "open": 133.1300048828125,
      "high": 133.1300048828125,
      "low": 131.74000549316406,
      "close": 132.25,
      "volume": 1002800
    },
    {
      "time": "2025-09-30",
      "open": 132.57000732421875,
      "high": 133.67999267578125,
      "low": 132.1300048828125,
      "close": 133.38999938964844,
      "volume": 969500
    },
    {
      "time": "2025-10-01",
      "open": 132.61000061035156,
      "high": 134.39999389648438,
      "low": 132.4499969482422,
      "close": 132.89999389648438,
      "volume": 1296400
    },
    {
      "time": "2025-10-02",
      "open": 132.19000244140625,
      "high": 133.17999267578125,
      "low": 131.36000061035156,
      "close": 132.94000244140625,
      "volume": 1007800
    },
    {
      "time": "2025-10-03",
      "open": 132.69000244140625,
      "high": 134.22000122070312,
      "low": 132.6199951171875,
      "close": 133.4600067138672,
      "volume": 1052400
    },
    {
      "time": "2025-10-06",
      "open": 133.33999633789062,
      "high": 134.25999450683594,
      "low": 132.08999633789062,
      "close": 132.5399932861328,
      "volume": 1453900
    },
    {
      "time": "2025-10-07",
      "open": 132.66000366210938,
      "high": 133.9600067138672,
      "low": 132.11000061035156,
      "close": 133.80999755859375,
      "volume": 1333400
    },
    {
      "time": "2025-10-08",
      "open": 134.6300048828125,
      "high": 135,
      "low": 132.8699951171875,
      "close": 133.00999450683594,
      "volume": 1069900
    },
    {
      "time": "2025-10-09",
      "open": 133.16000366210938,
      "high": 133.75999450683594,
      "low": 129.7100067138672,
      "close": 130.1300048828125,
      "volume": 1585200
    },
    {
      "time": "2025-10-10",
      "open": 131.0399932861328,
      "high": 131.57000732421875,
      "low": 128.82000732421875,
      "close": 129.02000427246094,
      "volume": 1485400
    },
    {
      "time": "2025-10-13",
      "open": 128.6699981689453,
      "high": 129.72000122070312,
      "low": 127.93000030517578,
      "close": 128.74000549316406,
      "volume": 1013000
    },
    {
      "time": "2025-10-14",
      "open": 129.0500030517578,
      "high": 131.39999389648438,
      "low": 128.8699951171875,
      "close": 131.17999267578125,
      "volume": 1343800
    },
    {
      "time": "2025-10-15",
      "open": 130.41000366210938,
      "high": 130.77000427246094,
      "low": 127.63999938964844,
      "close": 128.66000366210938,
      "volume": 1744200
    },
    {
      "time": "2025-10-16",
      "open": 125.0999984741211,
      "high": 125.29000091552734,
      "low": 123.58000183105469,
      "close": 123.98999786376953,
      "volume": 2247200
    },
    {
      "time": "2025-10-17",
      "open": 124.01000213623047,
      "high": 125.30999755859375,
      "low": 123.4800033569336,
      "close": 124.45999908447266,
      "volume": 1835400
    },
    {
      "time": "2025-10-20",
      "open": 125,
      "high": 125.29000091552734,
      "low": 123.38999938964844,
      "close": 123.8499984741211,
      "volume": 1481800
    },
    {
      "time": "2025-10-21",
      "open": 123.73999786376953,
      "high": 125.20999908447266,
      "low": 123.13999938964844,
      "close": 125.0999984741211,
      "volume": 1841200
    },
    {
      "time": "2025-10-22",
      "open": 125.79000091552734,
      "high": 126.04000091552734,
      "low": 124.66999816894531,
      "close": 124.87999725341797,
      "volume": 1559600
    },
    {
      "time": "2025-10-23",
      "open": 125.93000030517578,
      "high": 125.93000030517578,
      "low": 124.31999969482422,
      "close": 125.25,
      "volume": 1389400
    },
    {
      "time": "2025-10-24",
      "open": 125.72000122070312,
      "high": 125.72000122070312,
      "low": 124.38999938964844,
      "close": 125.11000061035156,
      "volume": 1460800
    },
    {
      "time": "2025-10-27",
      "open": 125.44999694824219,
      "high": 125.62999725341797,
      "low": 123.95999908447266,
      "close": 124.97000122070312,
      "volume": 1714600
    },
    {
      "time": "2025-10-28",
      "open": 121.38999938964844,
      "high": 123.55000305175781,
      "low": 120.33000183105469,
      "close": 122.69000244140625,
      "volume": 2553200
    },
    {
      "time": "2025-10-29",
      "open": 121.4000015258789,
      "high": 122.93000030517578,
      "low": 120.68000030517578,
      "close": 122.36000061035156,
      "volume": 2149400
    },
    {
      "time": "2025-10-30",
      "open": 122.72000122070312,
      "high": 124.08000183105469,
      "low": 122.70999908447266,
      "close": 123.45999908447266,
      "volume": 1319000
    },
    {
      "time": "2025-10-31",
      "open": 122.33000183105469,
      "high": 125,
      "low": 122.33000183105469,
      "close": 124.18000030517578,
      "volume": 1734700
    },
    {
      "time": "2025-11-03",
      "open": 123.68000030517578,
      "high": 124.37000274658203,
      "low": 122.69999694824219,
      "close": 124.2699966430664,
      "volume": 1371700
    },
    {
      "time": "2025-11-04",
      "open": 124.69000244140625,
      "high": 128.0399932861328,
      "low": 124.3499984741211,
      "close": 127.94000244140625,
      "volume": 1762100
    },
    {
      "time": "2025-11-05",
      "open": 128.72000122070312,
      "high": 129.99000549316406,
      "low": 128.00999450683594,
      "close": 128.22999572753906,
      "volume": 1484600
    },
    {
      "time": "2025-11-06",
      "open": 128.4199981689453,
      "high": 129.4499969482422,
      "low": 127.88999938964844,
      "close": 127.94000244140625,
      "volume": 1007400
    },
    {
      "time": "2025-11-07",
      "open": 128.33999633789062,
      "high": 129.6300048828125,
      "low": 128.33999633789062,
      "close": 129.41000366210938,
      "volume": 1074700
    },
    {
      "time": "2025-11-10",
      "open": 128.55999755859375,
      "high": 131.22000122070312,
      "low": 128.55999755859375,
      "close": 130.86000061035156,
      "volume": 1275700
    },
    {
      "time": "2025-11-11",
      "open": 131.13999938964844,
      "high": 131.97999572753906,
      "low": 130.66000366210938,
      "close": 131.1699981689453,
      "volume": 833700
    },
    {
      "time": "2025-11-12",
      "open": 130.9199981689453,
      "high": 133.52999877929688,
      "low": 130.9199981689453,
      "close": 132.6699981689453,
      "volume": 1140700
    },
    {
      "time": "2025-11-13",
      "open": 132.9199981689453,
      "high": 134.24000549316406,
      "low": 132.67999267578125,
      "close": 133.67999267578125,
      "volume": 1379500
    },
    {
      "time": "2025-11-14",
      "open": 134.42999267578125,
      "high": 135.27000427246094,
      "low": 133.42999267578125,
      "close": 133.85000610351562,
      "volume": 1228100
    },
    {
      "time": "2025-11-17",
      "open": 134.57000732421875,
      "high": 134.77999877929688,
      "low": 131.77000427246094,
      "close": 132.05999755859375,
      "volume": 1466300
    },
    {
      "time": "2025-11-18",
      "open": 131.5500030517578,
      "high": 133.58999633789062,
      "low": 131.0800018310547,
      "close": 133.1199951171875,
      "volume": 928600
    },
    {
      "time": "2025-11-19",
      "open": 133.16000366210938,
      "high": 133.47999572753906,
      "low": 131.39999389648438,
      "close": 132.17999267578125,
      "volume": 1367700
    },
    {
      "time": "2025-11-20",
      "open": 133.9600067138672,
      "high": 135.24000549316406,
      "low": 133.27000427246094,
      "close": 134.77000427246094,
      "volume": 1822800
    },
    {
      "time": "2025-11-21",
      "open": 135.5,
      "high": 137.42999267578125,
      "low": 134.63999938964844,
      "close": 136.4499969482422,
      "volume": 1502900
    },
    {
      "time": "2025-11-24",
      "open": 137.0399932861328,
      "high": 137.49000549316406,
      "low": 135.1300048828125,
      "close": 136.63999938964844,
      "volume": 3168600
    },
    {
      "time": "2025-11-25",
      "open": 137.41000366210938,
      "high": 138.63999938964844,
      "low": 137.0399932861328,
      "close": 137.57000732421875,
      "volume": 1284800
    },
    {
      "time": "2025-11-26",
      "open": 137.89999389648438,
      "high": 138.55999755859375,
      "low": 137.38999938964844,
      "close": 137.38999938964844,
      "volume": 1056000
    },
    {
      "time": "2025-11-28",
      "open": 137.92999267578125,
      "high": 138.2899932861328,
      "low": 137.02999877929688,
      "close": 137.02999877929688,
      "volume": 630100
    },
    {
      "time": "2025-12-01",
      "open": 136.30999755859375,
      "high": 137.1300048828125,
      "low": 135.14999389648438,
      "close": 135.5,
      "volume": 1706000
    },
    {
      "time": "2025-12-02",
      "open": 135.22000122070312,
      "high": 135.67999267578125,
      "low": 134.2899932861328,
      "close": 135.10000610351562,
      "volume": 1837700
    },
    {
      "time": "2025-12-03",
      "open": 135.1300048828125,
      "high": 135.6699981689453,
      "low": 132.6699981689453,
      "close": 133.0399932861328,
      "volume": 1765400
    },
    {
      "time": "2025-12-04",
      "open": 132.5,
      "high": 133.6999969482422,
      "low": 131.61000061035156,
      "close": 131.86000061035156,
      "volume": 1566500
    },
    {
      "time": "2025-12-05",
      "open": 131.5,
      "high": 131.60000610351562,
      "low": 129.07000732421875,
      "close": 129.42999267578125,
      "volume": 2138500
    },
    {
      "time": "2025-12-08",
      "open": 129.72000122070312,
      "high": 130.33999633789062,
      "low": 128.3000030517578,
      "close": 129.72999572753906,
      "volume": 1415900
    },
    {
      "time": "2025-12-09",
      "open": 130.2100067138672,
      "high": 131.36000061035156,
      "low": 129.91000366210938,
      "close": 130.0399932861328,
      "volume": 1029700
    },
    {
      "time": "2025-12-10",
      "open": 130.17999267578125,
      "high": 130.8699951171875,
      "low": 129.74000549316406,
      "close": 130.24000549316406,
      "volume": 1976200
    },
    {
      "time": "2025-12-11",
      "open": 130.92999267578125,
      "high": 136.07000732421875,
      "low": 130.4199981689453,
      "close": 135.2899932861328,
      "volume": 2292400
    },
    {
      "time": "2025-12-12",
      "open": 135.7899932861328,
      "high": 136.13999938964844,
      "low": 134.92999267578125,
      "close": 135.3000030517578,
      "volume": 1495400
    },
    {
      "time": "2025-12-15",
      "open": 135.8300018310547,
      "high": 138.6999969482422,
      "low": 135.44000244140625,
      "close": 138.6699981689453,
      "volume": 2287200
    },
    {
      "time": "2025-12-16",
      "open": 139.2899932861328,
      "high": 139.9199981689453,
      "low": 137.1199951171875,
      "close": 137.77000427246094,
      "volume": 1828100
    },
    {
      "time": "2025-12-17",
      "open": 137.8000030517578,
      "high": 138.86000061035156,
      "low": 137.1699981689453,
      "close": 138.36000061035156,
      "volume": 1888200
    },
    {
      "time": "2025-12-18",
      "open": 137.6199951171875,
      "high": 139.3300018310547,
      "low": 137.3300018310547,
      "close": 138.92999267578125,
      "volume": 1598800
    },
    {
      "time": "2025-12-19",
      "open": 138.50999450683594,
      "high": 139.2899932861328,
      "low": 138.2100067138672,
      "close": 139.00999450683594,
      "volume": 4073000
    },
    {
      "time": "2025-12-22",
      "open": 138.1999969482422,
      "high": 140.3800048828125,
      "low": 138.1999969482422,
      "close": 139.5500030517578,
      "volume": 981100
    },
    {
      "time": "2025-12-23",
      "open": 139.88999938964844,
      "high": 140.5,
      "low": 138.49000549316406,
      "close": 139.0800018310547,
      "volume": 1123600
    },
    {
      "time": "2025-12-24",
      "open": 138.94000244140625,
      "high": 140.42999267578125,
      "low": 138.30999755859375,
      "close": 139.72000122070312,
      "volume": 674900
    },
    {
      "time": "2025-12-26",
      "open": 139.5,
      "high": 140.00999450683594,
      "low": 138.52000427246094,
      "close": 138.6699981689453,
      "volume": 511000
    },
    {
      "time": "2025-12-29",
      "open": 138.9499969482422,
      "high": 139.19000244140625,
      "low": 138.27000427246094,
      "close": 138.80999755859375,
      "volume": 877100
    },
    {
      "time": "2025-12-30",
      "open": 138.82000732421875,
      "high": 139.1199951171875,
      "low": 138.38999938964844,
      "close": 138.83999633789062,
      "volume": 484800
    },
    {
      "time": "2025-12-31",
      "open": 138.80999755859375,
      "high": 138.80999755859375,
      "low": 137.77999877929688,
      "close": 137.8000030517578,
      "volume": 719800
    },
    {
      "time": "2026-01-02",
      "open": 137.17999267578125,
      "high": 137.3000030517578,
      "low": 135.88999938964844,
      "close": 137.11000061035156,
      "volume": 1388000
    },
    {
      "time": "2026-01-05",
      "open": 136.2100067138672,
      "high": 138.61000061035156,
      "low": 136.16000366210938,
      "close": 137.75,
      "volume": 1554100
    },
    {
      "time": "2026-01-06",
      "open": 137.14999389648438,
      "high": 137.6699981689453,
      "low": 134.72000122070312,
      "close": 136.92999267578125,
      "volume": 1612200
    },
    {
      "time": "2026-01-07",
      "open": 136.6699981689453,
      "high": 137.07000732421875,
      "low": 135.38999938964844,
      "close": 135.89999389648438,
      "volume": 1281200
    },
    {
      "time": "2026-01-08",
      "open": 136.33999633789062,
      "high": 138.17999267578125,
      "low": 135.99000549316406,
      "close": 137.91000366210938,
      "volume": 1647800
    },
    {
      "time": "2026-01-09",
      "open": 137.74000549316406,
      "high": 138.6199951171875,
      "low": 136.19000244140625,
      "close": 136.25999450683594,
      "volume": 1125500
    },
    {
      "time": "2026-01-12",
      "open": 135.94000244140625,
      "high": 136.50999450683594,
      "low": 134.8300018310547,
      "close": 135.24000549316406,
      "volume": 1186600
    },
    {
      "time": "2026-01-13",
      "open": 135.0399932861328,
      "high": 135.7100067138672,
      "low": 131.25999450683594,
      "close": 131.85000610351562,
      "volume": 1869400
    },
    {
      "time": "2026-01-14",
      "open": 132.1699981689453,
      "high": 133.10000610351562,
      "low": 131.44000244140625,
      "close": 131.92999267578125,
      "volume": 1469300
    },
    {
      "time": "2026-01-15",
      "open": 131.8699951171875,
      "high": 132.74000549316406,
      "low": 130.4199981689453,
      "close": 130.82000732421875,
      "volume": 1418700
    },
    {
      "time": "2026-01-16",
      "open": 130.27999877929688,
      "high": 130.77000427246094,
      "low": 129.0399932861328,
      "close": 129.58999633789062,
      "volume": 1589700
    },
    {
      "time": "2026-01-20",
      "open": 128.86000061035156,
      "high": 130.19000244140625,
      "low": 128.5800018310547,
      "close": 128.8000030517578,
      "volume": 1248200
    },
    {
      "time": "2026-01-21",
      "open": 129.32000732421875,
      "high": 130.63999938964844,
      "low": 127.87999725341797,
      "close": 129.55999755859375,
      "volume": 1842500
    },
    {
      "time": "2026-01-22",
      "open": 129.6699981689453,
      "high": 129.97000122070312,
      "low": 128.4499969482422,
      "close": 129.9499969482422,
      "volume": 1532800
    },
    {
      "time": "2026-01-23",
      "open": 129.3699951171875,
      "high": 130.36000061035156,
      "low": 127.62000274658203,
      "close": 128.6199951171875,
      "volume": 1843300
    },
    {
      "time": "2026-01-26",
      "open": 129.05999755859375,
      "high": 131.1199951171875,
      "low": 129.05999755859375,
      "close": 130.74000549316406,
      "volume": 1153900
    },
    {
      "time": "2026-01-27",
      "open": 130.75999450683594,
      "high": 131.0500030517578,
      "low": 129.11000061035156,
      "close": 130.30999755859375,
      "volume": 1171100
    },
    {
      "time": "2026-01-28",
      "open": 129.41000366210938,
      "high": 131.3000030517578,
      "low": 129.00999450683594,
      "close": 130.6699981689453,
      "volume": 1158500
    },
    {
      "time": "2026-01-29",
      "open": 131.5,
      "high": 132.8000030517578,
      "low": 130.8000030517578,
      "close": 132.3699951171875,
      "volume": 1511300
    },
    {
      "time": "2026-01-30",
      "open": 134.6199951171875,
      "high": 135.0800018310547,
      "low": 131.82000732421875,
      "close": 135.05999755859375,
      "volume": 2032100
    },
    {
      "time": "2026-02-02",
      "open": 136.1199951171875,
      "high": 137.1699981689453,
      "low": 135,
      "close": 137.1699981689453,
      "volume": 2162000
    },
    {
      "time": "2026-02-03",
      "open": 137.1999969482422,
      "high": 139.66000366210938,
      "low": 136.17999267578125,
      "close": 138.44000244140625,
      "volume": 1990700
    },
    {
      "time": "2026-02-04",
      "open": 138.92999267578125,
      "high": 141.52999877929688,
      "low": 138.7899932861328,
      "close": 140.86000061035156,
      "volume": 2263900
    },
    {
      "time": "2026-02-05",
      "open": 141.9600067138672,
      "high": 143.6999969482422,
      "low": 141.1999969482422,
      "close": 142.3000030517578,
      "volume": 1747000
    },
    {
      "time": "2026-02-06",
      "open": 143.0500030517578,
      "high": 144.5,
      "low": 141.24000549316406,
      "close": 142.55999755859375,
      "volume": 1664700
    },
    {
      "time": "2026-02-09",
      "open": 142.2899932861328,
      "high": 143.57000732421875,
      "low": 138.97999572753906,
      "close": 139.3800048828125,
      "volume": 1377000
    },
    {
      "time": "2026-02-10",
      "open": 139.27000427246094,
      "high": 142.07000732421875,
      "low": 138.92999267578125,
      "close": 141.6300048828125,
      "volume": 2034400
    },
    {
      "time": "2026-02-11",
      "open": 141.42999267578125,
      "high": 142.35000610351562,
      "low": 139.9199981689453,
      "close": 142.02000427246094,
      "volume": 1558900
    },
    {
      "time": "2026-02-12",
      "open": 143.00999450683594,
      "high": 143.8000030517578,
      "low": 141.52999877929688,
      "close": 141.88999938964844,
      "volume": 1585400
    },
    {
      "time": "2026-02-13",
      "open": 141.02999877929688,
      "high": 142.27999877929688,
      "low": 139.60000610351562,
      "close": 141.25,
      "volume": 1247600
    },
    {
      "time": "2026-02-17",
      "open": 142.8699951171875,
      "high": 143.97999572753906,
      "low": 142.2899932861328,
      "close": 143.52999877929688,
      "volume": 1281500
    },
    {
      "time": "2026-02-18",
      "open": 143.16000366210938,
      "high": 143.74000549316406,
      "low": 139.97999572753906,
      "close": 141.25999450683594,
      "volume": 2456000
    },
    {
      "time": "2026-02-19",
      "open": 141.22999572753906,
      "high": 142.3699951171875,
      "low": 139.8699951171875,
      "close": 140.30999755859375,
      "volume": 1147700
    },
    {
      "time": "2026-02-20",
      "open": 141.63999938964844,
      "high": 142.24000549316406,
      "low": 139.86000061035156,
      "close": 142.19000244140625,
      "volume": 1522800
    },
    {
      "time": "2026-02-23",
      "open": 142.4499969482422,
      "high": 143.6199951171875,
      "low": 140.36000061035156,
      "close": 140.5399932861328,
      "volume": 1693900
    },
    {
      "time": "2026-02-24",
      "open": 140,
      "high": 141.3000030517578,
      "low": 138.97000122070312,
      "close": 140.5399932861328,
      "volume": 1743100
    },
    {
      "time": "2026-02-25",
      "open": 140.5399932861328,
      "high": 141.22999572753906,
      "low": 139.22999572753906,
      "close": 141.05999755859375,
      "volume": 1103000
    },
    {
      "time": "2026-02-26",
      "open": 141.74000549316406,
      "high": 142.80999755859375,
      "low": 140.69000244140625,
      "close": 141.07000732421875,
      "volume": 1285900
    },
    {
      "time": "2026-02-27",
      "open": 141.63999938964844,
      "high": 141.88999938964844,
      "low": 139.1300048828125,
      "close": 140.8300018310547,
      "volume": 3944600
    },
    {
      "time": "2026-03-02",
      "open": 139.52999877929688,
      "high": 142.4499969482422,
      "low": 139.1199951171875,
      "close": 141.86000061035156,
      "volume": 1420100
    },
    {
      "time": "2026-03-03",
      "open": 140,
      "high": 141.5399932861328,
      "low": 138.75,
      "close": 141.0800018310547,
      "volume": 1424800
    },
    {
      "time": "2026-03-04",
      "open": 140.7100067138672,
      "high": 142.5,
      "low": 139.3800048828125,
      "close": 142.1699981689453,
      "volume": 1386000
    },
    {
      "time": "2026-03-05",
      "open": 141.25,
      "high": 142.14999389648438,
      "low": 139.55999755859375,
      "close": 139.67999267578125,
      "volume": 2051000
    },
    {
      "time": "2026-03-06",
      "open": 138.4499969482422,
      "high": 139.36000061035156,
      "low": 136.55999755859375,
      "close": 139.25,
      "volume": 1124900
    },
    {
      "time": "2026-03-09",
      "open": 138.24000549316406,
      "high": 138.3699951171875,
      "low": 136.05999755859375,
      "close": 137.9499969482422,
      "volume": 1618600
    },
    {
      "time": "2026-03-10",
      "open": 137.8300018310547,
      "high": 139.22000122070312,
      "low": 136.9499969482422,
      "close": 137.25,
      "volume": 1123600
    },
    {
      "time": "2026-03-11",
      "open": 136.58999633789062,
      "high": 136.77000427246094,
      "low": 134.77999877929688,
      "close": 134.9600067138672,
      "volume": 2229000
    },
    {
      "time": "2026-03-12",
      "open": 132.72999572753906,
      "high": 135.38999938964844,
      "low": 132.1699981689453,
      "close": 134.41000366210938,
      "volume": 1864800
    },
    {
      "time": "2026-03-13",
      "open": 136.08999633789062,
      "high": 136.1199951171875,
      "low": 132.52999877929688,
      "close": 132.92999267578125,
      "volume": 3002200
    },
    {
      "time": "2026-03-16",
      "open": 133.7899932861328,
      "high": 136.8300018310547,
      "low": 133.7899932861328,
      "close": 134.75,
      "volume": 1284500
    },
    {
      "time": "2026-03-17",
      "open": 136.3300018310547,
      "high": 136.8300018310547,
      "low": 135.27000427246094,
      "close": 135.3300018310547,
      "volume": 1058800
    },
    {
      "time": "2026-03-18",
      "open": 135,
      "high": 135.3800048828125,
      "low": 132.4600067138672,
      "close": 132.7100067138672,
      "volume": 1166800
    },
    {
      "time": "2026-03-19",
      "open": 132.8000030517578,
      "high": 133.41000366210938,
      "low": 130.85000610351562,
      "close": 131.36000061035156,
      "volume": 1487700
    },
    {
      "time": "2026-03-20",
      "open": 131.47000122070312,
      "high": 132.9600067138672,
      "low": 130.75,
      "close": 132.64999389648438,
      "volume": 2414200
    },
    {
      "time": "2026-03-23",
      "open": 135.02999877929688,
      "high": 136.0800018310547,
      "low": 134.30999755859375,
      "close": 135.42999267578125,
      "volume": 1596000
    },
    {
      "time": "2026-03-24",
      "open": 134.8800048828125,
      "high": 136.89999389648438,
      "low": 134.8800048828125,
      "close": 135.41000366210938,
      "volume": 1617300
    },
    {
      "time": "2026-03-25",
      "open": 136.00999450683594,
      "high": 136.74000549316406,
      "low": 134,
      "close": 134.10000610351562,
      "volume": 1187100
    },
    {
      "time": "2026-03-26",
      "open": 134.13999938964844,
      "high": 135.1999969482422,
      "low": 133.77000427246094,
      "close": 134.88999938964844,
      "volume": 1172800
    },
    {
      "time": "2026-03-27",
      "open": 134.97000122070312,
      "high": 135.17999267578125,
      "low": 131.99000549316406,
      "close": 132.32000732421875,
      "volume": 1259500
    },
    {
      "time": "2026-03-30",
      "open": 132.1199951171875,
      "high": 135.08999633789062,
      "low": 132.1199951171875,
      "close": 134.44000244140625,
      "volume": 1185800
    },
    {
      "time": "2026-03-31",
      "open": 135.8000030517578,
      "high": 136.0500030517578,
      "low": 133.19000244140625,
      "close": 135.22999572753906,
      "volume": 1424700
    },
    {
      "time": "2026-04-01",
      "open": 134.88999938964844,
      "high": 135.75,
      "low": 134.19000244140625,
      "close": 134.64999389648438,
      "volume": 1290600
    },
    {
      "time": "2026-04-02",
      "open": 134.6699981689453,
      "high": 136.52999877929688,
      "low": 134.3300018310547,
      "close": 136.19000244140625,
      "volume": 1023200
    },
    {
      "time": "2026-04-06",
      "open": 135.99000549316406,
      "high": 136.4600067138672,
      "low": 135.32000732421875,
      "close": 136.4199981689453,
      "volume": 1141400
    },
    {
      "time": "2026-04-07",
      "open": 136.22000122070312,
      "high": 136.8000030517578,
      "low": 135.32000732421875,
      "close": 135.75999450683594,
      "volume": 1240400
    },
    {
      "time": "2026-04-08",
      "open": 136.25,
      "high": 139.0500030517578,
      "low": 136.07000732421875,
      "close": 138.89999389648438,
      "volume": 1262700
    },
    {
      "time": "2026-04-09",
      "open": 138.2100067138672,
      "high": 141.5,
      "low": 137.72999572753906,
      "close": 140.39999389648438,
      "volume": 1235300
    },
    {
      "time": "2026-04-10",
      "open": 140.00999450683594,
      "high": 140.07000732421875,
      "low": 136.36000061035156,
      "close": 137.22999572753906,
      "volume": 1236600
    },
    {
      "time": "2026-04-13",
      "open": 136.86000061035156,
      "high": 139.2100067138672,
      "low": 136.86000061035156,
      "close": 139.07000732421875,
      "volume": 1166400
    },
    {
      "time": "2026-04-14",
      "open": 138.1199951171875,
      "high": 139.24000549316406,
      "low": 137.24000549316406,
      "close": 138.77000427246094,
      "volume": 1231900
    },
    {
      "time": "2026-04-15",
      "open": 138.55999755859375,
      "high": 139.82000732421875,
      "low": 137.60000610351562,
      "close": 138.75,
      "volume": 1055000
    },
    {
      "time": "2026-04-16",
      "open": 137.9199981689453,
      "high": 138.77000427246094,
      "low": 136.89999389648438,
      "close": 138.27999877929688,
      "volume": 1429700
    },
    {
      "time": "2026-04-17",
      "open": 138.10000610351562,
      "high": 140.94000244140625,
      "low": 137.27999877929688,
      "close": 139.83999633789062,
      "volume": 1661800
    },
    {
      "time": "2026-04-20",
      "open": 139.88999938964844,
      "high": 141.61000061035156,
      "low": 138.49000549316406,
      "close": 138.94000244140625,
      "volume": 1105500
    },
    {
      "time": "2026-04-21",
      "open": 139.3000030517578,
      "high": 139.97000122070312,
      "low": 138.25999450683594,
      "close": 139.14999389648438,
      "volume": 1354900
    },
    {
      "time": "2026-04-22",
      "open": 138.9499969482422,
      "high": 139.02000427246094,
      "low": 136.5,
      "close": 138.11000061035156,
      "volume": 1270300
    },
    {
      "time": "2026-04-23",
      "open": 138.69000244140625,
      "high": 140.11000061035156,
      "low": 138.24000549316406,
      "close": 139.61000061035156,
      "volume": 1310000
    },
    {
      "time": "2026-04-24",
      "open": 137.92999267578125,
      "high": 138.9600067138672,
      "low": 134.39999389648438,
      "close": 134.4499969482422,
      "volume": 2566700
    },
    {
      "time": "2026-04-27",
      "open": 133.8000030517578,
      "high": 137.55999755859375,
      "low": 133.8000030517578,
      "close": 136.7100067138672,
      "volume": 1715000
    },
    {
      "time": "2026-04-28",
      "open": 137.99000549316406,
      "high": 139.8800048828125,
      "low": 137.8300018310547,
      "close": 138.7899932861328,
      "volume": 1558900
    },
    {
      "time": "2026-04-29",
      "open": 138.1300048828125,
      "high": 138.99000549316406,
      "low": 135.75999450683594,
      "close": 136.63999938964844,
      "volume": 1322700
    },
    {
      "time": "2026-04-30",
      "open": 135.47000122070312,
      "high": 137.86000061035156,
      "low": 134.55999755859375,
      "close": 136.80999755859375,
      "volume": 2581900
    },
    {
      "time": "2026-05-01",
      "open": 137.5800018310547,
      "high": 138.86000061035156,
      "low": 135.7899932861328,
      "close": 135.80999755859375,
      "volume": 1664200
    },
    {
      "time": "2026-05-04",
      "open": 134.6199951171875,
      "high": 136.11000061035156,
      "low": 133.33999633789062,
      "close": 133.80999755859375,
      "volume": 1391000
    },
    {
      "time": "2026-05-05",
      "open": 133.9199981689453,
      "high": 134.8800048828125,
      "low": 133.64999389648438,
      "close": 134.14999389648438,
      "volume": 1525600
    },
    {
      "time": "2026-05-06",
      "open": 134.7100067138672,
      "high": 135.36000061035156,
      "low": 132.88999938964844,
      "close": 133.49000549316406,
      "volume": 1408200
    },
    {
      "time": "2026-05-07",
      "open": 132.94000244140625,
      "high": 134.10000610351562,
      "low": 132.0800018310547,
      "close": 132.6699981689453,
      "volume": 1877300
    },
    {
      "time": "2026-05-08",
      "open": 132.9499969482422,
      "high": 133.3699951171875,
      "low": 131.64999389648438,
      "close": 132.02000427246094,
      "volume": 1086500
    },
    {
      "time": "2026-05-11",
      "open": 132.63999938964844,
      "high": 133.02999877929688,
      "low": 131.0800018310547,
      "close": 132.11000061035156,
      "volume": 1334600
    },
    {
      "time": "2026-05-12",
      "open": 132.72000122070312,
      "high": 134.25999450683594,
      "low": 131.8300018310547,
      "close": 133.11000061035156,
      "volume": 1231500
    },
    {
      "time": "2026-05-13",
      "open": 132.3699951171875,
      "high": 134.3000030517578,
      "low": 131.44000244140625,
      "close": 132.6300048828125,
      "volume": 1382700
    },
    {
      "time": "2026-05-14",
      "open": 133.47999572753906,
      "high": 134.47000122070312,
      "low": 133.1699981689453,
      "close": 134.25999450683594,
      "volume": 1048800
    },
    {
      "time": "2026-05-15",
      "open": 134.77000427246094,
      "high": 135.52000427246094,
      "low": 133.57000732421875,
      "close": 133.9199981689453,
      "volume": 1291100
    },
    {
      "time": "2026-05-18",
      "open": 133.8800048828125,
      "high": 136.9199981689453,
      "low": 133.36000061035156,
      "close": 136.55999755859375,
      "volume": 1638100
    },
    {
      "time": "2026-05-19",
      "open": 136.1199951171875,
      "high": 136.6300048828125,
      "low": 134.5,
      "close": 135.02000427246094,
      "volume": 3544200
    },
    {
      "time": "2026-05-20",
      "open": 135.2899932861328,
      "high": 136.6999969482422,
      "low": 133.69000244140625,
      "close": 136.69000244140625,
      "volume": 2138500
    },
    {
      "time": "2026-05-21",
      "open": 135.80999755859375,
      "high": 137.08999633789062,
      "low": 134.17999267578125,
      "close": 136.02000427246094,
      "volume": 1828700
    },
    {
      "time": "2026-05-22",
      "open": 136.10000610351562,
      "high": 137.1699981689453,
      "low": 135.9499969482422,
      "close": 136.02000427246094,
      "volume": 1067100
    },
    {
      "time": "2026-05-26",
      "open": 135.94000244140625,
      "high": 136.88999938964844,
      "low": 134.7100067138672,
      "close": 135.36000061035156,
      "volume": 1533600
    },
    {
      "time": "2026-05-27",
      "open": 135.1300048828125,
      "high": 136.13999938964844,
      "low": 131.49000549316406,
      "close": 131.69000244140625,
      "volume": 1385600
    },
    {
      "time": "2026-05-28",
      "open": 130.4600067138672,
      "high": 131.61000061035156,
      "low": 128.63999938964844,
      "close": 128.97000122070312,
      "volume": 1603300
    },
    {
      "time": "2026-05-29",
      "open": 128.36000061035156,
      "high": 129.1999969482422,
      "low": 126.61000061035156,
      "close": 127.12999725341797,
      "volume": 3261800
    },
    {
      "time": "2026-06-01",
      "open": 125.58999633789062,
      "high": 127.2300033569336,
      "low": 125.58999633789062,
      "close": 126.56999969482422,
      "volume": 1880200
    },
    {
      "time": "2026-06-02",
      "open": 126.6500015258789,
      "high": 128.74000549316406,
      "low": 126.29000091552734,
      "close": 127.16999816894531,
      "volume": 2183600
    },
    {
      "time": "2026-06-03",
      "open": 126.08999633789062,
      "high": 128.5399932861328,
      "low": 125.62000274658203,
      "close": 125.94000244140625,
      "volume": 2169900
    },
    {
      "time": "2026-06-04",
      "open": 127.69000244140625,
      "high": 129.47999572753906,
      "low": 126.94999694824219,
      "close": 127.33000183105469,
      "volume": 3303800
    },
    {
      "time": "2026-06-05",
      "open": 128.42999267578125,
      "high": 132.30999755859375,
      "low": 128.42999267578125,
      "close": 132.13999938964844,
      "volume": 1544600
    },
    {
      "time": "2026-06-08",
      "open": 130.75,
      "high": 131.2100067138672,
      "low": 127.52999877929688,
      "close": 127.58999633789062,
      "volume": 1872600
    },
    {
      "time": "2026-06-09",
      "open": 128.05999755859375,
      "high": 130.24000549316406,
      "low": 127.5199966430664,
      "close": 128.97000122070312,
      "volume": 1964900
    },
    {
      "time": "2026-06-10",
      "open": 129.94000244140625,
      "high": 131.42999267578125,
      "low": 129.05999755859375,
      "close": 129.25999450683594,
      "volume": 1689600
    },
    {
      "time": "2026-06-11",
      "open": 130.0500030517578,
      "high": 130.1199951171875,
      "low": 128.2899932861328,
      "close": 128.39999389648438,
      "volume": 1938400
    },
    {
      "time": "2026-06-12",
      "open": 128.5500030517578,
      "high": 129.67999267578125,
      "low": 127.41000366210938,
      "close": 129.6199951171875,
      "volume": 1325600
    },
    {
      "time": "2026-06-15",
      "open": 129.6300048828125,
      "high": 130.5800018310547,
      "low": 129.14999389648438,
      "close": 129.82000732421875,
      "volume": 1512500
    },
    {
      "time": "2026-06-16",
      "open": 130.49000549316406,
      "high": 132.02999877929688,
      "low": 130.1199951171875,
      "close": 131.02000427246094,
      "volume": 1081700
    },
    {
      "time": "2026-06-17",
      "open": 129.9199981689453,
      "high": 131.5,
      "low": 129.02999877929688,
      "close": 129.63999938964844,
      "volume": 1528500
    },
    {
      "time": "2026-06-18",
      "open": 131.1199951171875,
      "high": 131.1199951171875,
      "low": 127.91000366210938,
      "close": 128.25,
      "volume": 3929200
    },
    {
      "time": "2026-06-22",
      "open": 129.00999450683594,
      "high": 130.38999938964844,
      "low": 128,
      "close": 129.5,
      "volume": 2061100
    },
    {
      "time": "2026-06-23",
      "open": 130.5,
      "high": 131.58999633789062,
      "low": 129.2100067138672,
      "close": 131.3300018310547,
      "volume": 2561900
    },
    {
      "time": "2026-06-24",
      "open": 131.8699951171875,
      "high": 133.2100067138672,
      "low": 130.69000244140625,
      "close": 132.32000732421875,
      "volume": 1942600
    },
    {
      "time": "2026-06-25",
      "open": 132.57000732421875,
      "high": 134.0800018310547,
      "low": 130.1699981689453,
      "close": 130.3699951171875,
      "volume": 1148600
    },
    {
      "time": "2026-06-26",
      "open": 131.94000244140625,
      "high": 134.05999755859375,
      "low": 131.17999267578125,
      "close": 133.88999938964844,
      "volume": 2381100
    },
    {
      "time": "2026-06-29",
      "open": 133.3800048828125,
      "high": 134,
      "low": 132.77000427246094,
      "close": 133.49000549316406,
      "volume": 1075500
    },
    {
      "time": "2026-06-30",
      "open": 133.75999450683594,
      "high": 133.75999450683594,
      "low": 132.30999755859375,
      "close": 132.52000427246094,
      "volume": 1306100
    },
    {
      "time": "2026-07-01",
      "open": 132.86000061035156,
      "high": 135.38999938964844,
      "low": 132.52000427246094,
      "close": 133.88999938964844,
      "volume": 1949000
    },
    {
      "time": "2026-07-02",
      "open": 135.17999267578125,
      "high": 137.88999938964844,
      "low": 133.9199981689453,
      "close": 137.85000610351562,
      "volume": 1787300
    },
    {
      "time": "2026-07-06",
      "open": 137.89999389648438,
      "high": 137.89999389648438,
      "low": 136.5399932861328,
      "close": 137.63999938964844,
      "volume": 1298200
    },
    {
      "time": "2026-07-07",
      "open": 139.11000061035156,
      "high": 141.3000030517578,
      "low": 138.89999389648438,
      "close": 139.63999938964844,
      "volume": 2052500
    },
    {
      "time": "2026-07-08",
      "open": 139.13999938964844,
      "high": 139.75,
      "low": 138.14999389648438,
      "close": 138.74000549316406,
      "volume": 1966300
    },
    {
      "time": "2026-07-09",
      "open": 139.85000610351562,
      "high": 139.9600067138672,
      "low": 138.17999267578125,
      "close": 138.52000427246094,
      "volume": 1283000
    },
    {
      "time": "2026-07-10",
      "open": 138.47000122070312,
      "high": 138.9199981689453,
      "low": 137.24000549316406,
      "close": 138.77999877929688,
      "volume": 1052400
    },
    {
      "time": "2026-07-13",
      "open": 139.85000610351562,
      "high": 140.8800048828125,
      "low": 138.77000427246094,
      "close": 140.77999877929688,
      "volume": 1418500
    },
    {
      "time": "2026-07-14",
      "open": 139.1999969482422,
      "high": 140.8800048828125,
      "low": 138.0500030517578,
      "close": 138.14999389648438,
      "volume": 1195100
    },
    {
      "time": "2026-07-15",
      "open": 134.9499969482422,
      "high": 135.9600067138672,
      "low": 131.83999633789062,
      "close": 134.5,
      "volume": 1558800
    },
    {
      "time": "2026-07-16",
      "open": 134.74000549316406,
      "high": 137.14999389648438,
      "low": 134.1999969482422,
      "close": 136.64999389648438,
      "volume": 1407600
    },
    {
      "time": "2026-07-17",
      "open": 137.5399932861328,
      "high": 141.99000549316406,
      "low": 137.5399932861328,
      "close": 140.25999450683594,
      "volume": 1896300
    },
    {
      "time": "2026-07-20",
      "open": 140.3000030517578,
      "high": 141.3000030517578,
      "low": 139.88999938964844,
      "close": 140.5,
      "volume": 1761500
    },
    {
      "time": "2026-07-21",
      "open": 140.1699981689453,
      "high": 142.14999389648438,
      "low": 139.3300018310547,
      "close": 141.97999572753906,
      "volume": 1959000
    },
    {
      "time": "2026-07-22",
      "open": 139,
      "high": 141.97000122070312,
      "low": 139,
      "close": 140.83999633789062,
      "volume": 1547400
    },
    {
      "time": "2026-07-23",
      "open": 140.83999633789062,
      "high": 143,
      "low": 139.82000732421875,
      "close": 142.17999267578125,
      "volume": 1679700
    },
    {
      "time": "2026-07-24",
      "open": 136.92999267578125,
      "high": 141.57000732421875,
      "low": 134.16000366210938,
      "close": 140.52999877929688,
      "volume": 2085759
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 130.46460021972655
    },
    {
      "time": "2025-10-06",
      "value": 130.6484001159668
    },
    {
      "time": "2025-10-07",
      "value": 130.8998001098633
    },
    {
      "time": "2025-10-08",
      "value": 131.06720001220702
    },
    {
      "time": "2025-10-09",
      "value": 131.17720016479493
    },
    {
      "time": "2025-10-10",
      "value": 131.26980026245118
    },
    {
      "time": "2025-10-13",
      "value": 131.38460037231445
    },
    {
      "time": "2025-10-14",
      "value": 131.48400024414062
    },
    {
      "time": "2025-10-15",
      "value": 131.50580032348634
    },
    {
      "time": "2025-10-16",
      "value": 131.40940032958986
    },
    {
      "time": "2025-10-17",
      "value": 131.35440032958985
    },
    {
      "time": "2025-10-20",
      "value": 131.26820022583007
    },
    {
      "time": "2025-10-21",
      "value": 131.20340026855467
    },
    {
      "time": "2025-10-22",
      "value": 131.12060012817383
    },
    {
      "time": "2025-10-23",
      "value": 131.0068000793457
    },
    {
      "time": "2025-10-24",
      "value": 130.8822001647949
    },
    {
      "time": "2025-10-27",
      "value": 130.7704002380371
    },
    {
      "time": "2025-10-28",
      "value": 130.62900039672851
    },
    {
      "time": "2025-10-29",
      "value": 130.44000045776366
    },
    {
      "time": "2025-10-30",
      "value": 130.22980041503905
    },
    {
      "time": "2025-10-31",
      "value": 130.04940048217773
    },
    {
      "time": "2025-11-03",
      "value": 129.85440032958985
    },
    {
      "time": "2025-11-04",
      "value": 129.7606002807617
    },
    {
      "time": "2025-11-05",
      "value": 129.66860015869142
    },
    {
      "time": "2025-11-06",
      "value": 129.56600006103517
    },
    {
      "time": "2025-11-07",
      "value": 129.50980010986328
    },
    {
      "time": "2025-11-10",
      "value": 129.48080017089845
    },
    {
      "time": "2025-11-11",
      "value": 129.46600006103515
    },
    {
      "time": "2025-11-12",
      "value": 129.45640014648438
    },
    {
      "time": "2025-11-13",
      "value": 129.43600006103514
    },
    {
      "time": "2025-11-14",
      "value": 129.47960021972656
    },
    {
      "time": "2025-11-17",
      "value": 129.50800018310548
    },
    {
      "time": "2025-11-18",
      "value": 129.5536001586914
    },
    {
      "time": "2025-11-19",
      "value": 129.57239990234376
    },
    {
      "time": "2025-11-20",
      "value": 129.6033999633789
    },
    {
      "time": "2025-11-21",
      "value": 129.68199981689452
    },
    {
      "time": "2025-11-24",
      "value": 129.78559967041016
    },
    {
      "time": "2025-11-25",
      "value": 129.94399993896485
    },
    {
      "time": "2025-11-26",
      "value": 130.07880004882813
    },
    {
      "time": "2025-11-28",
      "value": 130.19119995117188
    },
    {
      "time": "2025-12-01",
      "value": 130.28220001220703
    },
    {
      "time": "2025-12-02",
      "value": 130.37
    },
    {
      "time": "2025-12-03",
      "value": 130.39459991455078
    },
    {
      "time": "2025-12-04",
      "value": 130.3947998046875
    },
    {
      "time": "2025-12-05",
      "value": 130.35199951171876
    },
    {
      "time": "2025-12-08",
      "value": 130.2843994140625
    },
    {
      "time": "2025-12-09",
      "value": 130.24019927978514
    },
    {
      "time": "2025-12-10",
      "value": 130.17719940185546
    },
    {
      "time": "2025-12-11",
      "value": 130.22499938964845
    },
    {
      "time": "2025-12-12",
      "value": 130.27219940185546
    },
    {
      "time": "2025-12-15",
      "value": 130.37639923095702
    },
    {
      "time": "2025-12-16",
      "value": 130.48099945068358
    },
    {
      "time": "2025-12-17",
      "value": 130.57199951171876
    },
    {
      "time": "2025-12-18",
      "value": 130.69039947509765
    },
    {
      "time": "2025-12-19",
      "value": 130.8679992675781
    },
    {
      "time": "2025-12-22",
      "value": 131.07859924316406
    },
    {
      "time": "2025-12-23",
      "value": 131.28539916992187
    },
    {
      "time": "2025-12-24",
      "value": 131.45619934082032
    },
    {
      "time": "2025-12-26",
      "value": 131.65639923095702
    },
    {
      "time": "2025-12-29",
      "value": 131.95279922485352
    },
    {
      "time": "2025-12-30",
      "value": 132.2403991699219
    },
    {
      "time": "2025-12-31",
      "value": 132.5193992614746
    },
    {
      "time": "2026-01-02",
      "value": 132.7595993041992
    },
    {
      "time": "2026-01-05",
      "value": 133.01699935913086
    },
    {
      "time": "2026-01-06",
      "value": 133.25059921264648
    },
    {
      "time": "2026-01-07",
      "value": 133.46639907836914
    },
    {
      "time": "2026-01-08",
      "value": 133.72519912719727
    },
    {
      "time": "2026-01-09",
      "value": 133.99659896850585
    },
    {
      "time": "2026-01-12",
      "value": 134.2541990661621
    },
    {
      "time": "2026-01-13",
      "value": 134.42199920654298
    },
    {
      "time": "2026-01-14",
      "value": 134.5769990539551
    },
    {
      "time": "2026-01-15",
      "value": 134.70799926757812
    },
    {
      "time": "2026-01-16",
      "value": 134.7409991455078
    },
    {
      "time": "2026-01-20",
      "value": 134.7523992919922
    },
    {
      "time": "2026-01-21",
      "value": 134.78479919433593
    },
    {
      "time": "2026-01-22",
      "value": 134.7955990600586
    },
    {
      "time": "2026-01-23",
      "value": 134.7507989501953
    },
    {
      "time": "2026-01-26",
      "value": 134.74219909667968
    },
    {
      "time": "2026-01-27",
      "value": 134.69499908447267
    },
    {
      "time": "2026-01-28",
      "value": 134.63479919433593
    },
    {
      "time": "2026-01-29",
      "value": 134.60519897460938
    },
    {
      "time": "2026-01-30",
      "value": 134.66519897460938
    },
    {
      "time": "2026-02-02",
      "value": 134.74619903564454
    },
    {
      "time": "2026-02-03",
      "value": 134.87139923095702
    },
    {
      "time": "2026-02-04",
      "value": 134.99319915771486
    },
    {
      "time": "2026-02-05",
      "value": 135.11019927978515
    },
    {
      "time": "2026-02-06",
      "value": 135.22859924316407
    },
    {
      "time": "2026-02-09",
      "value": 135.26479919433595
    },
    {
      "time": "2026-02-10",
      "value": 135.34959930419922
    },
    {
      "time": "2026-02-11",
      "value": 135.4493994140625
    },
    {
      "time": "2026-02-12",
      "value": 135.57719940185547
    },
    {
      "time": "2026-02-13",
      "value": 135.70019927978515
    },
    {
      "time": "2026-02-17",
      "value": 135.90999938964845
    },
    {
      "time": "2026-02-18",
      "value": 136.09799926757813
    },
    {
      "time": "2026-02-19",
      "value": 136.31559936523436
    },
    {
      "time": "2026-02-20",
      "value": 136.5647994995117
    },
    {
      "time": "2026-02-23",
      "value": 136.77479949951172
    },
    {
      "time": "2026-02-24",
      "value": 136.9807992553711
    },
    {
      "time": "2026-02-25",
      "value": 137.0961993408203
    },
    {
      "time": "2026-02-26",
      "value": 137.21159942626954
    },
    {
      "time": "2026-02-27",
      "value": 137.2547994995117
    },
    {
      "time": "2026-03-02",
      "value": 137.33659942626954
    },
    {
      "time": "2026-03-03",
      "value": 137.39099945068358
    },
    {
      "time": "2026-03-04",
      "value": 137.45579956054686
    },
    {
      "time": "2026-03-05",
      "value": 137.4691995239258
    },
    {
      "time": "2026-03-06",
      "value": 137.46319946289063
    },
    {
      "time": "2026-03-09",
      "value": 137.44059936523436
    },
    {
      "time": "2026-03-10",
      "value": 137.39119934082032
    },
    {
      "time": "2026-03-11",
      "value": 137.31699951171876
    },
    {
      "time": "2026-03-12",
      "value": 137.22899963378907
    },
    {
      "time": "2026-03-13",
      "value": 137.11079956054687
    },
    {
      "time": "2026-03-16",
      "value": 137.04979949951172
    },
    {
      "time": "2026-03-17",
      "value": 137.01419952392578
    },
    {
      "time": "2026-03-18",
      "value": 136.91339965820313
    },
    {
      "time": "2026-03-19",
      "value": 136.80199981689452
    },
    {
      "time": "2026-03-20",
      "value": 136.73699981689452
    },
    {
      "time": "2026-03-23",
      "value": 136.68739959716797
    },
    {
      "time": "2026-03-24",
      "value": 136.67039978027344
    },
    {
      "time": "2026-03-25",
      "value": 136.64759979248046
    },
    {
      "time": "2026-03-26",
      "value": 136.70839965820312
    },
    {
      "time": "2026-03-27",
      "value": 136.7161999511719
    },
    {
      "time": "2026-03-30",
      "value": 136.78859985351562
    },
    {
      "time": "2026-03-31",
      "value": 136.9013998413086
    },
    {
      "time": "2026-04-01",
      "value": 137.01839965820312
    },
    {
      "time": "2026-04-02",
      "value": 137.15099975585937
    },
    {
      "time": "2026-04-06",
      "value": 137.28039978027343
    },
    {
      "time": "2026-04-07",
      "value": 137.4231997680664
    },
    {
      "time": "2026-04-08",
      "value": 137.5863995361328
    },
    {
      "time": "2026-04-09",
      "value": 137.78819946289062
    },
    {
      "time": "2026-04-10",
      "value": 137.9193994140625
    },
    {
      "time": "2026-04-13",
      "value": 138.05339965820312
    },
    {
      "time": "2026-04-14",
      "value": 138.12759979248048
    },
    {
      "time": "2026-04-15",
      "value": 138.15919982910157
    },
    {
      "time": "2026-04-16",
      "value": 138.15599975585937
    },
    {
      "time": "2026-04-17",
      "value": 138.13559967041016
    },
    {
      "time": "2026-04-20",
      "value": 138.06839965820313
    },
    {
      "time": "2026-04-21",
      "value": 138.00019958496094
    },
    {
      "time": "2026-04-22",
      "value": 137.97479949951173
    },
    {
      "time": "2026-04-23",
      "value": 137.9343994140625
    },
    {
      "time": "2026-04-24",
      "value": 137.78299926757813
    },
    {
      "time": "2026-04-27",
      "value": 137.6793994140625
    },
    {
      "time": "2026-04-28",
      "value": 137.63019927978516
    },
    {
      "time": "2026-04-29",
      "value": 137.4923992919922
    },
    {
      "time": "2026-04-30",
      "value": 137.40339935302734
    },
    {
      "time": "2026-05-01",
      "value": 137.31339935302734
    },
    {
      "time": "2026-05-04",
      "value": 137.1457992553711
    },
    {
      "time": "2026-05-05",
      "value": 137.01799926757812
    },
    {
      "time": "2026-05-06",
      "value": 136.87699951171874
    },
    {
      "time": "2026-05-07",
      "value": 136.70919952392578
    },
    {
      "time": "2026-05-08",
      "value": 136.52819946289063
    },
    {
      "time": "2026-05-11",
      "value": 136.35379943847656
    },
    {
      "time": "2026-05-12",
      "value": 136.17879943847657
    },
    {
      "time": "2026-05-13",
      "value": 136.00979949951173
    },
    {
      "time": "2026-05-14",
      "value": 135.85159942626953
    },
    {
      "time": "2026-05-15",
      "value": 135.7363995361328
    },
    {
      "time": "2026-05-18",
      "value": 135.68259948730469
    },
    {
      "time": "2026-05-19",
      "value": 135.62399963378905
    },
    {
      "time": "2026-05-20",
      "value": 135.61279968261718
    },
    {
      "time": "2026-05-21",
      "value": 135.63399963378907
    },
    {
      "time": "2026-05-22",
      "value": 135.6661996459961
    },
    {
      "time": "2026-05-26",
      "value": 135.7147998046875
    },
    {
      "time": "2026-05-27",
      "value": 135.65359985351563
    },
    {
      "time": "2026-05-28",
      "value": 135.5263998413086
    },
    {
      "time": "2026-05-29",
      "value": 135.41479965209962
    },
    {
      "time": "2026-06-01",
      "value": 135.31899963378908
    },
    {
      "time": "2026-06-02",
      "value": 135.2093997192383
    },
    {
      "time": "2026-06-03",
      "value": 135.01959991455078
    },
    {
      "time": "2026-06-04",
      "value": 134.8579998779297
    },
    {
      "time": "2026-06-05",
      "value": 134.81879974365233
    },
    {
      "time": "2026-06-08",
      "value": 134.67279968261718
    },
    {
      "time": "2026-06-09",
      "value": 134.60579956054687
    },
    {
      "time": "2026-06-10",
      "value": 134.50219940185548
    },
    {
      "time": "2026-06-11",
      "value": 134.36559936523437
    },
    {
      "time": "2026-06-12",
      "value": 134.26499938964844
    },
    {
      "time": "2026-06-15",
      "value": 134.1375994873047
    },
    {
      "time": "2026-06-16",
      "value": 134.029599609375
    },
    {
      "time": "2026-06-17",
      "value": 133.90719970703125
    },
    {
      "time": "2026-06-18",
      "value": 133.69419982910156
    },
    {
      "time": "2026-06-22",
      "value": 133.47619995117188
    },
    {
      "time": "2026-06-23",
      "value": 133.3582000732422
    },
    {
      "time": "2026-06-24",
      "value": 133.2232000732422
    },
    {
      "time": "2026-06-25",
      "value": 133.05519989013672
    },
    {
      "time": "2026-06-26",
      "value": 132.9579998779297
    },
    {
      "time": "2026-06-29",
      "value": 132.86220001220704
    },
    {
      "time": "2026-06-30",
      "value": 132.71580017089843
    },
    {
      "time": "2026-07-01",
      "value": 132.61480010986327
    },
    {
      "time": "2026-07-02",
      "value": 132.5888003540039
    },
    {
      "time": "2026-07-06",
      "value": 132.57940032958984
    },
    {
      "time": "2026-07-07",
      "value": 132.5800003051758
    },
    {
      "time": "2026-07-08",
      "value": 132.66580047607422
    },
    {
      "time": "2026-07-09",
      "value": 132.7020004272461
    },
    {
      "time": "2026-07-10",
      "value": 132.70180053710936
    },
    {
      "time": "2026-07-13",
      "value": 132.78460052490234
    },
    {
      "time": "2026-07-14",
      "value": 132.81140045166015
    },
    {
      "time": "2026-07-15",
      "value": 132.7852005004883
    },
    {
      "time": "2026-07-16",
      "value": 132.8420004272461
    },
    {
      "time": "2026-07-17",
      "value": 132.96420043945312
    },
    {
      "time": "2026-07-20",
      "value": 133.10440032958985
    },
    {
      "time": "2026-07-21",
      "value": 133.2906002807617
    },
    {
      "time": "2026-07-22",
      "value": 133.46700012207032
    },
    {
      "time": "2026-07-23",
      "value": 133.6683999633789
    },
    {
      "time": "2026-07-24",
      "value": 133.81679992675782
    }
  ],
  "analysis": null
}