{
  "ok": true,
  "cached": false,
  "ticker": "HII",
  "price": 287.59,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Brian Babin",
      "slug": "brian-babin",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-05-05",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Why Huntington Ingalls (HII) Could Beat Earnings Estimates Again",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/why-huntington-ingalls-hii-could-161002333.html",
      "published": "2026-07-24"
    },
    {
      "title": "Gladstone Commercial Provides Summary of Mid-Year Business Developments",
      "publisher": "ACCESS Newswire",
      "link": "https://finance.yahoo.com/real-estate/articles/gladstone-commercial-provides-summary-mid-201000171.html",
      "published": "2026-07-23"
    },
    {
      "title": "Analysts Estimate Huntington Ingalls (HII) to Report a Decline in Earnings: What to Look Out for",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/analysts-estimate-huntington-ingalls-hii-140011529.html",
      "published": "2026-07-23"
    },
    {
      "title": "HII Names Michael DeBernardis Vice President and Chief Counsel of Mission Technologies",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/technology/articles/hii-names-michael-debernardis-vice-120000099.html",
      "published": "2026-07-21"
    },
    {
      "title": "LANL nuke waste cleanup contractor's ex-employees allege safety lapses, retaliation",
      "publisher": "The Santa Fe New Mexican",
      "link": "https://finance.yahoo.com/m/405584d9-8b53-3fd6-a0b8-e4d152979bb5/lanl-nuke-waste-cleanup.html",
      "published": "2026-07-21"
    },
    {
      "title": "Bernstein Adjusts Price Target on Huntington Ingalls Industries to $337 From $387, Maintains Market Perform Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/bernstein-adjusts-price-target-huntington-124922127.html",
      "published": "2026-07-17"
    },
    {
      "title": "Is Lockheed Martin Expanding Its Presence in the Submarine Market?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/lockheed-martin-expanding-presence-submarine-142100415.html",
      "published": "2026-07-15"
    },
    {
      "title": "HII’s Ingalls Shipbuilding Erects First Grand Blocks Built by Distributed Shipbuilding Partners on Thad Cochran (DDG 135)",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/technology/articles/hii-ingalls-shipbuilding-erects-first-140000358.html",
      "published": "2026-07-15"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 263.0899963378906,
      "high": 265.82000732421875,
      "low": 261.45001220703125,
      "close": 264.82000732421875,
      "volume": 327600
    },
    {
      "time": "2025-07-28",
      "open": 265,
      "high": 265.20001220703125,
      "low": 261,
      "close": 262.489990234375,
      "volume": 315600
    },
    {
      "time": "2025-07-29",
      "open": 264.0199890136719,
      "high": 264.2300109863281,
      "low": 260.0299987792969,
      "close": 260.8399963378906,
      "volume": 281000
    },
    {
      "time": "2025-07-30",
      "open": 261.19000244140625,
      "high": 262,
      "low": 256.45001220703125,
      "close": 258.5199890136719,
      "volume": 540300
    },
    {
      "time": "2025-07-31",
      "open": 278.6700134277344,
      "high": 293.1400146484375,
      "low": 277.57000732421875,
      "close": 278.8599853515625,
      "volume": 2038700
    },
    {
      "time": "2025-08-01",
      "open": 276.8699951171875,
      "high": 278.8599853515625,
      "low": 267.3500061035156,
      "close": 269.8299865722656,
      "volume": 770100
    },
    {
      "time": "2025-08-04",
      "open": 270.3699951171875,
      "high": 273.0199890136719,
      "low": 264.80999755859375,
      "close": 265.6700134277344,
      "volume": 417500
    },
    {
      "time": "2025-08-05",
      "open": 265.3699951171875,
      "high": 271.4800109863281,
      "low": 264.5400085449219,
      "close": 270.9200134277344,
      "volume": 591200
    },
    {
      "time": "2025-08-06",
      "open": 272,
      "high": 272.92999267578125,
      "low": 267.0899963378906,
      "close": 267.489990234375,
      "volume": 403400
    },
    {
      "time": "2025-08-07",
      "open": 268.4200134277344,
      "high": 268.4200134277344,
      "low": 259,
      "close": 266.45001220703125,
      "volume": 476200
    },
    {
      "time": "2025-08-08",
      "open": 267.5899963378906,
      "high": 272,
      "low": 264.0899963378906,
      "close": 264.69000244140625,
      "volume": 468900
    },
    {
      "time": "2025-08-11",
      "open": 263.739990234375,
      "high": 270.010009765625,
      "low": 263.739990234375,
      "close": 266.6499938964844,
      "volume": 391200
    },
    {
      "time": "2025-08-12",
      "open": 266.2200012207031,
      "high": 268.42999267578125,
      "low": 264.7900085449219,
      "close": 268,
      "volume": 347100
    },
    {
      "time": "2025-08-13",
      "open": 269.8500061035156,
      "high": 271.4700012207031,
      "low": 265.7099914550781,
      "close": 269.42999267578125,
      "volume": 337800
    },
    {
      "time": "2025-08-14",
      "open": 269.05999755859375,
      "high": 271.6700134277344,
      "low": 267.1400146484375,
      "close": 267.4599914550781,
      "volume": 236900
    },
    {
      "time": "2025-08-15",
      "open": 266.44000244140625,
      "high": 267,
      "low": 265.3299865722656,
      "close": 266.25,
      "volume": 346600
    },
    {
      "time": "2025-08-18",
      "open": 266.8599853515625,
      "high": 269.6199951171875,
      "low": 266.0199890136719,
      "close": 267.6000061035156,
      "volume": 328100
    },
    {
      "time": "2025-08-19",
      "open": 265.9599914550781,
      "high": 267.8599853515625,
      "low": 263.0899963378906,
      "close": 265.3999938964844,
      "volume": 629400
    },
    {
      "time": "2025-08-20",
      "open": 265,
      "high": 267.92999267578125,
      "low": 262.6600036621094,
      "close": 267.0899963378906,
      "volume": 433400
    },
    {
      "time": "2025-08-21",
      "open": 266.5199890136719,
      "high": 267.5400085449219,
      "low": 264.54998779296875,
      "close": 266.4800109863281,
      "volume": 242300
    },
    {
      "time": "2025-08-22",
      "open": 267.9599914550781,
      "high": 271.6300048828125,
      "low": 267.9599914550781,
      "close": 269.9800109863281,
      "volume": 359000
    },
    {
      "time": "2025-08-25",
      "open": 270.5299987792969,
      "high": 271.6300048828125,
      "low": 269.7300109863281,
      "close": 270.7200012207031,
      "volume": 342600
    },
    {
      "time": "2025-08-26",
      "open": 270.1000061035156,
      "high": 273.70001220703125,
      "low": 269.1400146484375,
      "close": 271.739990234375,
      "volume": 432700
    },
    {
      "time": "2025-08-27",
      "open": 271.55999755859375,
      "high": 276.9100036621094,
      "low": 271.30999755859375,
      "close": 276.3900146484375,
      "volume": 393200
    },
    {
      "time": "2025-08-28",
      "open": 276.3999938964844,
      "high": 277.30999755859375,
      "low": 273.0400085449219,
      "close": 275.2699890136719,
      "volume": 448100
    },
    {
      "time": "2025-08-29",
      "open": 274.69000244140625,
      "high": 276.19000244140625,
      "low": 270.3699951171875,
      "close": 270.7900085449219,
      "volume": 363900
    },
    {
      "time": "2025-09-02",
      "open": 269.6400146484375,
      "high": 272.260009765625,
      "low": 267.510009765625,
      "close": 269.7099914550781,
      "volume": 453600
    },
    {
      "time": "2025-09-03",
      "open": 270.2900085449219,
      "high": 270.32000732421875,
      "low": 266.6000061035156,
      "close": 269.3299865722656,
      "volume": 456400
    },
    {
      "time": "2025-09-04",
      "open": 268.5,
      "high": 270.5299987792969,
      "low": 267.1700134277344,
      "close": 269.9800109863281,
      "volume": 385600
    },
    {
      "time": "2025-09-05",
      "open": 270.1400146484375,
      "high": 271.3299865722656,
      "low": 266,
      "close": 271.1300048828125,
      "volume": 362700
    },
    {
      "time": "2025-09-08",
      "open": 270.8699951171875,
      "high": 271.0199890136719,
      "low": 265.44000244140625,
      "close": 269.94000244140625,
      "volume": 399600
    },
    {
      "time": "2025-09-09",
      "open": 269.29998779296875,
      "high": 269.7099914550781,
      "low": 264,
      "close": 267.07000732421875,
      "volume": 431800
    },
    {
      "time": "2025-09-10",
      "open": 267.5199890136719,
      "high": 273.7099914550781,
      "low": 267.17999267578125,
      "close": 271.92999267578125,
      "volume": 408500
    },
    {
      "time": "2025-09-11",
      "open": 272.19000244140625,
      "high": 276.92999267578125,
      "low": 272.19000244140625,
      "close": 276.07000732421875,
      "volume": 295200
    },
    {
      "time": "2025-09-12",
      "open": 277.510009765625,
      "high": 277.739990234375,
      "low": 274.05999755859375,
      "close": 274.7099914550781,
      "volume": 217100
    },
    {
      "time": "2025-09-15",
      "open": 273.1300048828125,
      "high": 276.5899963378906,
      "low": 270.80999755859375,
      "close": 273.0199890136719,
      "volume": 504600
    },
    {
      "time": "2025-09-16",
      "open": 274.2900085449219,
      "high": 276.9100036621094,
      "low": 270.2900085449219,
      "close": 273.19000244140625,
      "volume": 609400
    },
    {
      "time": "2025-09-17",
      "open": 272.8599853515625,
      "high": 274.8699951171875,
      "low": 271.42999267578125,
      "close": 272.4599914550781,
      "volume": 353700
    },
    {
      "time": "2025-09-18",
      "open": 272.20001220703125,
      "high": 275.8999938964844,
      "low": 270.67999267578125,
      "close": 274.69000244140625,
      "volume": 454600
    },
    {
      "time": "2025-09-19",
      "open": 276.05999755859375,
      "high": 277,
      "low": 271.3500061035156,
      "close": 275.1300048828125,
      "volume": 1344100
    },
    {
      "time": "2025-09-22",
      "open": 273.8800048828125,
      "high": 276.8599853515625,
      "low": 273.67999267578125,
      "close": 276.1600036621094,
      "volume": 497100
    },
    {
      "time": "2025-09-23",
      "open": 277,
      "high": 280.79998779296875,
      "low": 275.010009765625,
      "close": 276.010009765625,
      "volume": 427300
    },
    {
      "time": "2025-09-24",
      "open": 276.5199890136719,
      "high": 280.9700012207031,
      "low": 276.4100036621094,
      "close": 277.510009765625,
      "volume": 600600
    },
    {
      "time": "2025-09-25",
      "open": 278.9200134277344,
      "high": 281.1000061035156,
      "low": 270.20001220703125,
      "close": 271.25,
      "volume": 699800
    },
    {
      "time": "2025-09-26",
      "open": 273.29998779296875,
      "high": 279.3500061035156,
      "low": 273.25,
      "close": 278.7699890136719,
      "volume": 369000
    },
    {
      "time": "2025-09-29",
      "open": 281.3800048828125,
      "high": 282.25,
      "low": 278.80999755859375,
      "close": 279.5299987792969,
      "volume": 308000
    },
    {
      "time": "2025-09-30",
      "open": 279.6400146484375,
      "high": 288.1099853515625,
      "low": 279.6400146484375,
      "close": 287.9100036621094,
      "volume": 425800
    },
    {
      "time": "2025-10-01",
      "open": 284.5400085449219,
      "high": 291.5199890136719,
      "low": 283.75,
      "close": 286.010009765625,
      "volume": 468500
    },
    {
      "time": "2025-10-02",
      "open": 285.5799865722656,
      "high": 287.1300048828125,
      "low": 281.4100036621094,
      "close": 282.2200012207031,
      "volume": 378500
    },
    {
      "time": "2025-10-03",
      "open": 283.3399963378906,
      "high": 286.3699951171875,
      "low": 279,
      "close": 284.239990234375,
      "volume": 387400
    },
    {
      "time": "2025-10-06",
      "open": 285.9599914550781,
      "high": 290.6700134277344,
      "low": 285.70001220703125,
      "close": 288.489990234375,
      "volume": 335500
    },
    {
      "time": "2025-10-07",
      "open": 289.57000732421875,
      "high": 291.3399963378906,
      "low": 284.17999267578125,
      "close": 285.3800048828125,
      "volume": 442800
    },
    {
      "time": "2025-10-08",
      "open": 286.739990234375,
      "high": 290.8299865722656,
      "low": 285.3599853515625,
      "close": 290.8299865722656,
      "volume": 264900
    },
    {
      "time": "2025-10-09",
      "open": 290.8299865722656,
      "high": 291.489990234375,
      "low": 284.7099914550781,
      "close": 286.1400146484375,
      "volume": 333600
    },
    {
      "time": "2025-10-10",
      "open": 286.1300048828125,
      "high": 287.2200012207031,
      "low": 281.29998779296875,
      "close": 282.989990234375,
      "volume": 421900
    },
    {
      "time": "2025-10-13",
      "open": 283.510009765625,
      "high": 288.2300109863281,
      "low": 283.1600036621094,
      "close": 287.8999938964844,
      "volume": 334400
    },
    {
      "time": "2025-10-14",
      "open": 288.2099914550781,
      "high": 296.0299987792969,
      "low": 284.0199890136719,
      "close": 291.94000244140625,
      "volume": 642700
    },
    {
      "time": "2025-10-15",
      "open": 293,
      "high": 295.489990234375,
      "low": 278.6400146484375,
      "close": 284.9599914550781,
      "volume": 562800
    },
    {
      "time": "2025-10-16",
      "open": 286.6499938964844,
      "high": 287.57000732421875,
      "low": 282.510009765625,
      "close": 282.6600036621094,
      "volume": 354300
    },
    {
      "time": "2025-10-17",
      "open": 280.1600036621094,
      "high": 283.3999938964844,
      "low": 277.010009765625,
      "close": 280.0199890136719,
      "volume": 359500
    },
    {
      "time": "2025-10-20",
      "open": 281.80999755859375,
      "high": 287.0400085449219,
      "low": 281.80999755859375,
      "close": 285.7699890136719,
      "volume": 320500
    },
    {
      "time": "2025-10-21",
      "open": 287.42999267578125,
      "high": 291.55999755859375,
      "low": 287.1499938964844,
      "close": 287.5299987792969,
      "volume": 277900
    },
    {
      "time": "2025-10-22",
      "open": 288,
      "high": 288.04998779296875,
      "low": 282.1499938964844,
      "close": 283.6400146484375,
      "volume": 350300
    },
    {
      "time": "2025-10-23",
      "open": 283.5799865722656,
      "high": 291.9599914550781,
      "low": 283.5799865722656,
      "close": 290.0899963378906,
      "volume": 382100
    },
    {
      "time": "2025-10-24",
      "open": 293.2799987792969,
      "high": 301.739990234375,
      "low": 290.69000244140625,
      "close": 299.9100036621094,
      "volume": 525200
    },
    {
      "time": "2025-10-27",
      "open": 304,
      "high": 309,
      "low": 299.19000244140625,
      "close": 301.69000244140625,
      "volume": 562900
    },
    {
      "time": "2025-10-28",
      "open": 300.4200134277344,
      "high": 304.510009765625,
      "low": 298.0899963378906,
      "close": 299.1400146484375,
      "volume": 402700
    },
    {
      "time": "2025-10-29",
      "open": 300,
      "high": 301.239990234375,
      "low": 296.29998779296875,
      "close": 298.4200134277344,
      "volume": 549400
    },
    {
      "time": "2025-10-30",
      "open": 315,
      "high": 330,
      "low": 310,
      "close": 319.07000732421875,
      "volume": 981500
    },
    {
      "time": "2025-10-31",
      "open": 316.17999267578125,
      "high": 323.3399963378906,
      "low": 311.8500061035156,
      "close": 322.0199890136719,
      "volume": 788400
    },
    {
      "time": "2025-11-03",
      "open": 322.4100036621094,
      "high": 323.1199951171875,
      "low": 312.17999267578125,
      "close": 317.5400085449219,
      "volume": 651000
    },
    {
      "time": "2025-11-04",
      "open": 312.54998779296875,
      "high": 318.20001220703125,
      "low": 311,
      "close": 315.8999938964844,
      "volume": 383300
    },
    {
      "time": "2025-11-05",
      "open": 313.45001220703125,
      "high": 314.5,
      "low": 305.2799987792969,
      "close": 306.67999267578125,
      "volume": 525500
    },
    {
      "time": "2025-11-06",
      "open": 307.1199951171875,
      "high": 308.2200012207031,
      "low": 301.2900085449219,
      "close": 305.42999267578125,
      "volume": 434600
    },
    {
      "time": "2025-11-07",
      "open": 303.8599853515625,
      "high": 310.79998779296875,
      "low": 299.07000732421875,
      "close": 309.55999755859375,
      "volume": 595400
    },
    {
      "time": "2025-11-10",
      "open": 311.1700134277344,
      "high": 319.7900085449219,
      "low": 310.9700012207031,
      "close": 318.6600036621094,
      "volume": 708100
    },
    {
      "time": "2025-11-11",
      "open": 317.57000732421875,
      "high": 327.9800109863281,
      "low": 315.3800048828125,
      "close": 324.19000244140625,
      "volume": 725400
    },
    {
      "time": "2025-11-12",
      "open": 321.45001220703125,
      "high": 325.760009765625,
      "low": 317.7699890136719,
      "close": 317.8900146484375,
      "volume": 471100
    },
    {
      "time": "2025-11-13",
      "open": 320,
      "high": 321.0400085449219,
      "low": 310.05999755859375,
      "close": 312.6700134277344,
      "volume": 431400
    },
    {
      "time": "2025-11-14",
      "open": 309.3299865722656,
      "high": 317.25,
      "low": 305.29998779296875,
      "close": 313.9700012207031,
      "volume": 340400
    },
    {
      "time": "2025-11-17",
      "open": 314,
      "high": 314.6600036621094,
      "low": 308.3399963378906,
      "close": 309.739990234375,
      "volume": 321000
    },
    {
      "time": "2025-11-18",
      "open": 310.32000732421875,
      "high": 312.3699951171875,
      "low": 305.3699951171875,
      "close": 309.1600036621094,
      "volume": 308900
    },
    {
      "time": "2025-11-19",
      "open": 307,
      "high": 311.04998779296875,
      "low": 304.79998779296875,
      "close": 309.739990234375,
      "volume": 312900
    },
    {
      "time": "2025-11-20",
      "open": 315.44000244140625,
      "high": 319.8999938964844,
      "low": 301.32000732421875,
      "close": 301.8299865722656,
      "volume": 533300
    },
    {
      "time": "2025-11-21",
      "open": 301.260009765625,
      "high": 308.3299865722656,
      "low": 295.8699951171875,
      "close": 305.489990234375,
      "volume": 516500
    },
    {
      "time": "2025-11-24",
      "open": 302.17999267578125,
      "high": 311.29998779296875,
      "low": 300.7699890136719,
      "close": 309.9200134277344,
      "volume": 282600
    },
    {
      "time": "2025-11-25",
      "open": 311.6000061035156,
      "high": 316.1300048828125,
      "low": 307.3800048828125,
      "close": 314.7300109863281,
      "volume": 452500
    },
    {
      "time": "2025-11-26",
      "open": 315.3900146484375,
      "high": 317.7799987792969,
      "low": 313,
      "close": 314.30999755859375,
      "volume": 229900
    },
    {
      "time": "2025-11-28",
      "open": 313.239990234375,
      "high": 314.30999755859375,
      "low": 311.6400146484375,
      "close": 313.6199951171875,
      "volume": 133100
    },
    {
      "time": "2025-12-01",
      "open": 312.4599914550781,
      "high": 312.4599914550781,
      "low": 306.0799865722656,
      "close": 306.6499938964844,
      "volume": 357100
    },
    {
      "time": "2025-12-02",
      "open": 307.95001220703125,
      "high": 310.8699951171875,
      "low": 306.6300048828125,
      "close": 307.20001220703125,
      "volume": 330900
    },
    {
      "time": "2025-12-03",
      "open": 307.0799865722656,
      "high": 310.1600036621094,
      "low": 304.010009765625,
      "close": 309.2300109863281,
      "volume": 347000
    },
    {
      "time": "2025-12-04",
      "open": 308.67999267578125,
      "high": 318.6099853515625,
      "low": 308.3999938964844,
      "close": 315.8800048828125,
      "volume": 358000
    },
    {
      "time": "2025-12-05",
      "open": 315.510009765625,
      "high": 317.8599853515625,
      "low": 300.20001220703125,
      "close": 304.5799865722656,
      "volume": 632800
    },
    {
      "time": "2025-12-08",
      "open": 306.17999267578125,
      "high": 316.5899963378906,
      "low": 303.6099853515625,
      "close": 315.8800048828125,
      "volume": 449800
    },
    {
      "time": "2025-12-09",
      "open": 315.1499938964844,
      "high": 320,
      "low": 314.45001220703125,
      "close": 314.95001220703125,
      "volume": 322900
    },
    {
      "time": "2025-12-10",
      "open": 314.19000244140625,
      "high": 326.6300048828125,
      "low": 311.0400085449219,
      "close": 323.1400146484375,
      "volume": 441400
    },
    {
      "time": "2025-12-11",
      "open": 324.19000244140625,
      "high": 330.45001220703125,
      "low": 321.7300109863281,
      "close": 326.7200012207031,
      "volume": 521900
    },
    {
      "time": "2025-12-12",
      "open": 331.25,
      "high": 333.30999755859375,
      "low": 326.2900085449219,
      "close": 326.9200134277344,
      "volume": 386300
    },
    {
      "time": "2025-12-15",
      "open": 328.0299987792969,
      "high": 331.8599853515625,
      "low": 324.7200012207031,
      "close": 329.1600036621094,
      "volume": 334900
    },
    {
      "time": "2025-12-16",
      "open": 327.05999755859375,
      "high": 328.239990234375,
      "low": 322.010009765625,
      "close": 326.79998779296875,
      "volume": 377900
    },
    {
      "time": "2025-12-17",
      "open": 324.1700134277344,
      "high": 327.3800048828125,
      "low": 318.6199951171875,
      "close": 321.2900085449219,
      "volume": 475100
    },
    {
      "time": "2025-12-18",
      "open": 321.7099914550781,
      "high": 327.19000244140625,
      "low": 320.7300109863281,
      "close": 322.6300048828125,
      "volume": 399200
    },
    {
      "time": "2025-12-19",
      "open": 324.1499938964844,
      "high": 337.44000244140625,
      "low": 324.1499938964844,
      "close": 336.6400146484375,
      "volume": 1438500
    },
    {
      "time": "2025-12-22",
      "open": 338.69000244140625,
      "high": 357.44000244140625,
      "low": 338.07000732421875,
      "close": 353.5199890136719,
      "volume": 866800
    },
    {
      "time": "2025-12-23",
      "open": 358.07000732421875,
      "high": 360.20001220703125,
      "low": 351.2300109863281,
      "close": 354.5199890136719,
      "volume": 644600
    },
    {
      "time": "2025-12-24",
      "open": 354.010009765625,
      "high": 359.29998779296875,
      "low": 353,
      "close": 355.45001220703125,
      "volume": 197300
    },
    {
      "time": "2025-12-26",
      "open": 355.0400085449219,
      "high": 356.1000061035156,
      "low": 350,
      "close": 351.1300048828125,
      "volume": 323000
    },
    {
      "time": "2025-12-29",
      "open": 350.5799865722656,
      "high": 352.5,
      "low": 344.8999938964844,
      "close": 345.7300109863281,
      "volume": 422900
    },
    {
      "time": "2025-12-30",
      "open": 346.260009765625,
      "high": 347.3399963378906,
      "low": 340.2699890136719,
      "close": 341.9800109863281,
      "volume": 384900
    },
    {
      "time": "2025-12-31",
      "open": 343.17999267578125,
      "high": 344.2200012207031,
      "low": 339.1099853515625,
      "close": 340.07000732421875,
      "volume": 262400
    },
    {
      "time": "2026-01-02",
      "open": 340.07000732421875,
      "high": 349.9599914550781,
      "low": 336,
      "close": 349.75,
      "volume": 402900
    },
    {
      "time": "2026-01-05",
      "open": 358.1400146484375,
      "high": 365.9200134277344,
      "low": 358.1400146484375,
      "close": 363.4800109863281,
      "volume": 547300
    },
    {
      "time": "2026-01-06",
      "open": 365.3599853515625,
      "high": 370.5199890136719,
      "low": 364,
      "close": 367.6000061035156,
      "volume": 478000
    },
    {
      "time": "2026-01-07",
      "open": 369.8699951171875,
      "high": 374.260009765625,
      "low": 356.1400146484375,
      "close": 356.45001220703125,
      "volume": 719900
    },
    {
      "time": "2026-01-08",
      "open": 380,
      "high": 389.5199890136719,
      "low": 373.9800109863281,
      "close": 378.4700012207031,
      "volume": 947800
    },
    {
      "time": "2026-01-09",
      "open": 380.9800109863281,
      "high": 391.0400085449219,
      "low": 380.94000244140625,
      "close": 386.989990234375,
      "volume": 507900
    },
    {
      "time": "2026-01-12",
      "open": 390,
      "high": 399.6099853515625,
      "low": 390,
      "close": 398.25,
      "volume": 590300
    },
    {
      "time": "2026-01-13",
      "open": 413.760009765625,
      "high": 414.57000732421875,
      "low": 401.45001220703125,
      "close": 411.6600036621094,
      "volume": 1134900
    },
    {
      "time": "2026-01-14",
      "open": 413.45001220703125,
      "high": 425.1199951171875,
      "low": 409.0400085449219,
      "close": 415.3900146484375,
      "volume": 1032400
    },
    {
      "time": "2026-01-15",
      "open": 412.29998779296875,
      "high": 420.7099914550781,
      "low": 401.20001220703125,
      "close": 418.8599853515625,
      "volume": 861200
    },
    {
      "time": "2026-01-16",
      "open": 422.5199890136719,
      "high": 427.7200012207031,
      "low": 420.0299987792969,
      "close": 425.8999938964844,
      "volume": 688500
    },
    {
      "time": "2026-01-20",
      "open": 423.55999755859375,
      "high": 432,
      "low": 412.0299987792969,
      "close": 415.5799865722656,
      "volume": 833600
    },
    {
      "time": "2026-01-21",
      "open": 419.989990234375,
      "high": 426.7900085449219,
      "low": 410.6099853515625,
      "close": 422.67999267578125,
      "volume": 578400
    },
    {
      "time": "2026-01-22",
      "open": 421.3299865722656,
      "high": 426.6199951171875,
      "low": 416.6099853515625,
      "close": 424.1400146484375,
      "volume": 478400
    },
    {
      "time": "2026-01-23",
      "open": 424.1700134277344,
      "high": 428.3900146484375,
      "low": 412.0400085449219,
      "close": 418.5799865722656,
      "volume": 448800
    },
    {
      "time": "2026-01-26",
      "open": 414.3900146484375,
      "high": 414.9599914550781,
      "low": 405.4100036621094,
      "close": 413.55999755859375,
      "volume": 573400
    },
    {
      "time": "2026-01-27",
      "open": 413.4599914550781,
      "high": 423.6600036621094,
      "low": 410,
      "close": 422.7900085449219,
      "volume": 390500
    },
    {
      "time": "2026-01-28",
      "open": 416.67999267578125,
      "high": 428.57000732421875,
      "low": 416.1199951171875,
      "close": 425.3900146484375,
      "volume": 441500
    },
    {
      "time": "2026-01-29",
      "open": 429.1499938964844,
      "high": 436.1400146484375,
      "low": 423.510009765625,
      "close": 427.8299865722656,
      "volume": 446100
    },
    {
      "time": "2026-01-30",
      "open": 422.04998779296875,
      "high": 429.30999755859375,
      "low": 417.2300109863281,
      "close": 420.510009765625,
      "volume": 476600
    },
    {
      "time": "2026-02-02",
      "open": 417.7799987792969,
      "high": 425,
      "low": 415.5299987792969,
      "close": 420.29998779296875,
      "volume": 379400
    },
    {
      "time": "2026-02-03",
      "open": 423.7900085449219,
      "high": 432.9100036621094,
      "low": 422.32000732421875,
      "close": 429.6400146484375,
      "volume": 591300
    },
    {
      "time": "2026-02-04",
      "open": 426.5199890136719,
      "high": 429,
      "low": 409.4100036621094,
      "close": 413.1400146484375,
      "volume": 993000
    },
    {
      "time": "2026-02-05",
      "open": 354.6099853515625,
      "high": 407,
      "low": 351.6300048828125,
      "close": 369.3800048828125,
      "volume": 1563500
    },
    {
      "time": "2026-02-06",
      "open": 374.8900146484375,
      "high": 400,
      "low": 374.8800048828125,
      "close": 397.7699890136719,
      "volume": 774600
    },
    {
      "time": "2026-02-09",
      "open": 401,
      "high": 414.4599914550781,
      "low": 398.05999755859375,
      "close": 405.82000732421875,
      "volume": 610700
    },
    {
      "time": "2026-02-10",
      "open": 401.94000244140625,
      "high": 404.2799987792969,
      "low": 394.7900085449219,
      "close": 399.3699951171875,
      "volume": 425500
    },
    {
      "time": "2026-02-11",
      "open": 403.5199890136719,
      "high": 403.5199890136719,
      "low": 382.010009765625,
      "close": 392.70001220703125,
      "volume": 517500
    },
    {
      "time": "2026-02-12",
      "open": 400.04998779296875,
      "high": 413.489990234375,
      "low": 395.4599914550781,
      "close": 406.760009765625,
      "volume": 625000
    },
    {
      "time": "2026-02-13",
      "open": 406.75,
      "high": 422.2900085449219,
      "low": 406.05999755859375,
      "close": 418.7799987792969,
      "volume": 643700
    },
    {
      "time": "2026-02-17",
      "open": 416.4599914550781,
      "high": 420.94000244140625,
      "low": 406.70001220703125,
      "close": 417.8299865722656,
      "volume": 519700
    },
    {
      "time": "2026-02-18",
      "open": 422.17999267578125,
      "high": 426.9700012207031,
      "low": 417.7200012207031,
      "close": 424.8900146484375,
      "volume": 350300
    },
    {
      "time": "2026-02-19",
      "open": 423.20001220703125,
      "high": 443.32000732421875,
      "low": 423.20001220703125,
      "close": 443.1400146484375,
      "volume": 783200
    },
    {
      "time": "2026-02-20",
      "open": 439.9100036621094,
      "high": 447.739990234375,
      "low": 433.5899963378906,
      "close": 437.57000732421875,
      "volume": 509300
    },
    {
      "time": "2026-02-23",
      "open": 432.75,
      "high": 441.8999938964844,
      "low": 428.3900146484375,
      "close": 438.010009765625,
      "volume": 469100
    },
    {
      "time": "2026-02-24",
      "open": 435.6400146484375,
      "high": 449.0299987792969,
      "low": 431.8699951171875,
      "close": 447.7300109863281,
      "volume": 392700
    },
    {
      "time": "2026-02-25",
      "open": 451.8399963378906,
      "high": 451.8599853515625,
      "low": 418.7799987792969,
      "close": 435.5799865722656,
      "volume": 514100
    },
    {
      "time": "2026-02-26",
      "open": 435.8900146484375,
      "high": 444.989990234375,
      "low": 430.19000244140625,
      "close": 443,
      "volume": 430700
    },
    {
      "time": "2026-02-27",
      "open": 441.67999267578125,
      "high": 445.17999267578125,
      "low": 436,
      "close": 444.5199890136719,
      "volume": 411200
    },
    {
      "time": "2026-03-02",
      "open": 451.19000244140625,
      "high": 460,
      "low": 445.6700134277344,
      "close": 453.7300109863281,
      "volume": 631600
    },
    {
      "time": "2026-03-03",
      "open": 443.1400146484375,
      "high": 447.9100036621094,
      "low": 435.17999267578125,
      "close": 440.3299865722656,
      "volume": 418300
    },
    {
      "time": "2026-03-04",
      "open": 441.30999755859375,
      "high": 441.44000244140625,
      "low": 432.1199951171875,
      "close": 437.0299987792969,
      "volume": 421200
    },
    {
      "time": "2026-03-05",
      "open": 429.0899963378906,
      "high": 430.57000732421875,
      "low": 411.05999755859375,
      "close": 421.1700134277344,
      "volume": 485100
    },
    {
      "time": "2026-03-06",
      "open": 417,
      "high": 432.7200012207031,
      "low": 412.04998779296875,
      "close": 429.1099853515625,
      "volume": 400200
    },
    {
      "time": "2026-03-09",
      "open": 426.5799865722656,
      "high": 432.2900085449219,
      "low": 417.8500061035156,
      "close": 429.5799865722656,
      "volume": 468400
    },
    {
      "time": "2026-03-10",
      "open": 423.1400146484375,
      "high": 427.3599853515625,
      "low": 416.6199951171875,
      "close": 417.510009765625,
      "volume": 353700
    },
    {
      "time": "2026-03-11",
      "open": 413.4599914550781,
      "high": 419.95001220703125,
      "low": 409.95001220703125,
      "close": 413.70001220703125,
      "volume": 331600
    },
    {
      "time": "2026-03-12",
      "open": 409.989990234375,
      "high": 417,
      "low": 403.2200012207031,
      "close": 414.55999755859375,
      "volume": 412900
    },
    {
      "time": "2026-03-13",
      "open": 414.45001220703125,
      "high": 418.44000244140625,
      "low": 406.9700012207031,
      "close": 415.7099914550781,
      "volume": 372400
    },
    {
      "time": "2026-03-16",
      "open": 414,
      "high": 419.19000244140625,
      "low": 403.5899963378906,
      "close": 416.5899963378906,
      "volume": 685200
    },
    {
      "time": "2026-03-17",
      "open": 417.3699951171875,
      "high": 423.9800109863281,
      "low": 413.07000732421875,
      "close": 422.94000244140625,
      "volume": 462500
    },
    {
      "time": "2026-03-18",
      "open": 424.69000244140625,
      "high": 433.4100036621094,
      "low": 422.1300048828125,
      "close": 427.989990234375,
      "volume": 454100
    },
    {
      "time": "2026-03-19",
      "open": 418.2099914550781,
      "high": 423.0899963378906,
      "low": 410.2799987792969,
      "close": 418.4200134277344,
      "volume": 485300
    },
    {
      "time": "2026-03-20",
      "open": 414.6600036621094,
      "high": 417.54998779296875,
      "low": 405.54998779296875,
      "close": 407.9800109863281,
      "volume": 1810200
    },
    {
      "time": "2026-03-23",
      "open": 404.9800109863281,
      "high": 410.989990234375,
      "low": 396.1099853515625,
      "close": 396.57000732421875,
      "volume": 677800
    },
    {
      "time": "2026-03-24",
      "open": 393.7900085449219,
      "high": 406.2200012207031,
      "low": 392.04998779296875,
      "close": 402.0799865722656,
      "volume": 327900
    },
    {
      "time": "2026-03-25",
      "open": 406.32000732421875,
      "high": 409.4100036621094,
      "low": 399.5,
      "close": 402.55999755859375,
      "volume": 286000
    },
    {
      "time": "2026-03-26",
      "open": 396.05999755859375,
      "high": 400.989990234375,
      "low": 384.25,
      "close": 384.7900085449219,
      "volume": 470600
    },
    {
      "time": "2026-03-27",
      "open": 380.7300109863281,
      "high": 388.5299987792969,
      "low": 372.3699951171875,
      "close": 381.7900085449219,
      "volume": 375800
    },
    {
      "time": "2026-03-30",
      "open": 386.45001220703125,
      "high": 387.07000732421875,
      "low": 366.4800109863281,
      "close": 369.0799865722656,
      "volume": 491100
    },
    {
      "time": "2026-03-31",
      "open": 374.6199951171875,
      "high": 382.7200012207031,
      "low": 370.4100036621094,
      "close": 379.8999938964844,
      "volume": 400400
    },
    {
      "time": "2026-04-01",
      "open": 379.5,
      "high": 396.1700134277344,
      "low": 379.5,
      "close": 393.32000732421875,
      "volume": 519900
    },
    {
      "time": "2026-04-02",
      "open": 388.1199951171875,
      "high": 398.989990234375,
      "low": 381.6600036621094,
      "close": 396.6199951171875,
      "volume": 280300
    },
    {
      "time": "2026-04-06",
      "open": 398.1099853515625,
      "high": 407.760009765625,
      "low": 396.30999755859375,
      "close": 407.6600036621094,
      "volume": 406700
    },
    {
      "time": "2026-04-07",
      "open": 405.1600036621094,
      "high": 408.239990234375,
      "low": 400.6000061035156,
      "close": 402.2799987792969,
      "volume": 248100
    },
    {
      "time": "2026-04-08",
      "open": 405.6600036621094,
      "high": 413.5799865722656,
      "low": 403.010009765625,
      "close": 411.3500061035156,
      "volume": 435200
    },
    {
      "time": "2026-04-09",
      "open": 410.010009765625,
      "high": 414.0299987792969,
      "low": 402.260009765625,
      "close": 403.3699951171875,
      "volume": 309000
    },
    {
      "time": "2026-04-10",
      "open": 401.7200012207031,
      "high": 403.3699951171875,
      "low": 386.489990234375,
      "close": 394.4100036621094,
      "volume": 432600
    },
    {
      "time": "2026-04-13",
      "open": 396,
      "high": 400.07000732421875,
      "low": 390.9700012207031,
      "close": 394.4599914550781,
      "volume": 409500
    },
    {
      "time": "2026-04-14",
      "open": 398.8699951171875,
      "high": 399.1700134277344,
      "low": 394.8800048828125,
      "close": 398.07000732421875,
      "volume": 287100
    },
    {
      "time": "2026-04-15",
      "open": 392.30999755859375,
      "high": 401.3599853515625,
      "low": 391.9800109863281,
      "close": 398.1300048828125,
      "volume": 357400
    },
    {
      "time": "2026-04-16",
      "open": 400.2699890136719,
      "high": 403.95001220703125,
      "low": 394.04998779296875,
      "close": 396.1700134277344,
      "volume": 296600
    },
    {
      "time": "2026-04-17",
      "open": 396,
      "high": 400.7099914550781,
      "low": 393,
      "close": 394.80999755859375,
      "volume": 637000
    },
    {
      "time": "2026-04-20",
      "open": 394.4800109863281,
      "high": 397.6199951171875,
      "low": 390.54998779296875,
      "close": 392.19000244140625,
      "volume": 252800
    },
    {
      "time": "2026-04-21",
      "open": 389.010009765625,
      "high": 390,
      "low": 377.2900085449219,
      "close": 378.2099914550781,
      "volume": 471500
    },
    {
      "time": "2026-04-22",
      "open": 382.8900146484375,
      "high": 384.8800048828125,
      "low": 364.20001220703125,
      "close": 366.8800048828125,
      "volume": 523800
    },
    {
      "time": "2026-04-23",
      "open": 364,
      "high": 371.4700012207031,
      "low": 362.3699951171875,
      "close": 370.1400146484375,
      "volume": 416700
    },
    {
      "time": "2026-04-24",
      "open": 371.17999267578125,
      "high": 371.17999267578125,
      "low": 355.1600036621094,
      "close": 359.2900085449219,
      "volume": 556200
    },
    {
      "time": "2026-04-27",
      "open": 356.45001220703125,
      "high": 367.0199890136719,
      "low": 356.45001220703125,
      "close": 358.3999938964844,
      "volume": 645700
    },
    {
      "time": "2026-04-28",
      "open": 365.1600036621094,
      "high": 368.2900085449219,
      "low": 352.04998779296875,
      "close": 361.3999938964844,
      "volume": 388200
    },
    {
      "time": "2026-04-29",
      "open": 366.0799865722656,
      "high": 371.30999755859375,
      "low": 361.6600036621094,
      "close": 362.1700134277344,
      "volume": 482900
    },
    {
      "time": "2026-04-30",
      "open": 365.4200134277344,
      "high": 368.30999755859375,
      "low": 357.9100036621094,
      "close": 364.2900085449219,
      "volume": 613200
    },
    {
      "time": "2026-05-01",
      "open": 365.25,
      "high": 366.2900085449219,
      "low": 357.8500061035156,
      "close": 360.6000061035156,
      "volume": 566300
    },
    {
      "time": "2026-05-04",
      "open": 358.54998779296875,
      "high": 368.0899963378906,
      "low": 357.69000244140625,
      "close": 363.3699951171875,
      "volume": 490300
    },
    {
      "time": "2026-05-05",
      "open": 338.1300048828125,
      "high": 342.05999755859375,
      "low": 311.5299987792969,
      "close": 326.1300048828125,
      "volume": 1746800
    },
    {
      "time": "2026-05-06",
      "open": 323.9599914550781,
      "high": 325.8900146484375,
      "low": 311,
      "close": 319.5400085449219,
      "volume": 938200
    },
    {
      "time": "2026-05-07",
      "open": 320.7699890136719,
      "high": 322.55999755859375,
      "low": 312.2099914550781,
      "close": 314.7200012207031,
      "volume": 653000
    },
    {
      "time": "2026-05-08",
      "open": 317.4100036621094,
      "high": 319.8900146484375,
      "low": 313.42999267578125,
      "close": 316.2799987792969,
      "volume": 615300
    },
    {
      "time": "2026-05-11",
      "open": 317.4100036621094,
      "high": 326.489990234375,
      "low": 316.489990234375,
      "close": 317.75,
      "volume": 710200
    },
    {
      "time": "2026-05-12",
      "open": 321.0199890136719,
      "high": 336.5299987792969,
      "low": 318.989990234375,
      "close": 333.55999755859375,
      "volume": 928200
    },
    {
      "time": "2026-05-13",
      "open": 332.5799865722656,
      "high": 334.9599914550781,
      "low": 324.3299865722656,
      "close": 334.2200012207031,
      "volume": 476800
    },
    {
      "time": "2026-05-14",
      "open": 332.510009765625,
      "high": 339.760009765625,
      "low": 332.510009765625,
      "close": 336.95001220703125,
      "volume": 389700
    },
    {
      "time": "2026-05-15",
      "open": 331.2099914550781,
      "high": 336.2099914550781,
      "low": 325,
      "close": 326.1700134277344,
      "volume": 436900
    },
    {
      "time": "2026-05-18",
      "open": 330.1700134277344,
      "high": 331.6400146484375,
      "low": 325,
      "close": 329.3500061035156,
      "volume": 305400
    },
    {
      "time": "2026-05-19",
      "open": 328.989990234375,
      "high": 331.7900085449219,
      "low": 323.8399963378906,
      "close": 324.6000061035156,
      "volume": 413300
    },
    {
      "time": "2026-05-20",
      "open": 326.6099853515625,
      "high": 326.9200134277344,
      "low": 320.79998779296875,
      "close": 321.9200134277344,
      "volume": 340800
    },
    {
      "time": "2026-05-21",
      "open": 320,
      "high": 322.82000732421875,
      "low": 316.0299987792969,
      "close": 317.54998779296875,
      "volume": 469400
    },
    {
      "time": "2026-05-22",
      "open": 319.67999267578125,
      "high": 322.1300048828125,
      "low": 315.9100036621094,
      "close": 320.6300048828125,
      "volume": 286500
    },
    {
      "time": "2026-05-26",
      "open": 320.3500061035156,
      "high": 321.9800109863281,
      "low": 315.94000244140625,
      "close": 320.95001220703125,
      "volume": 381300
    },
    {
      "time": "2026-05-27",
      "open": 319.1400146484375,
      "high": 319.6600036621094,
      "low": 314.1499938964844,
      "close": 317.55999755859375,
      "volume": 425200
    },
    {
      "time": "2026-05-28",
      "open": 320.05999755859375,
      "high": 323.8599853515625,
      "low": 317.8800048828125,
      "close": 320.8999938964844,
      "volume": 523300
    },
    {
      "time": "2026-05-29",
      "open": 317.1499938964844,
      "high": 318.19000244140625,
      "low": 304.25,
      "close": 308.1700134277344,
      "volume": 878400
    },
    {
      "time": "2026-06-01",
      "open": 304.5,
      "high": 306.30999755859375,
      "low": 291.7099914550781,
      "close": 296.4100036621094,
      "volume": 895100
    },
    {
      "time": "2026-06-02",
      "open": 298.3299865722656,
      "high": 298.45001220703125,
      "low": 291.6400146484375,
      "close": 293.6600036621094,
      "volume": 527100
    },
    {
      "time": "2026-06-03",
      "open": 291.8299865722656,
      "high": 294.2200012207031,
      "low": 287.42999267578125,
      "close": 287.5400085449219,
      "volume": 766600
    },
    {
      "time": "2026-06-04",
      "open": 290.3599853515625,
      "high": 294.5799865722656,
      "low": 289.4599914550781,
      "close": 294.5299987792969,
      "volume": 497200
    },
    {
      "time": "2026-06-05",
      "open": 294.8900146484375,
      "high": 296.3900146484375,
      "low": 290.239990234375,
      "close": 293.0400085449219,
      "volume": 347400
    },
    {
      "time": "2026-06-08",
      "open": 294.17999267578125,
      "high": 297,
      "low": 290.6099853515625,
      "close": 292.260009765625,
      "volume": 429900
    },
    {
      "time": "2026-06-09",
      "open": 293.42999267578125,
      "high": 298.80999755859375,
      "low": 293.04998779296875,
      "close": 297.5199890136719,
      "volume": 512500
    },
    {
      "time": "2026-06-10",
      "open": 299,
      "high": 299.0299987792969,
      "low": 288.7300109863281,
      "close": 289.1300048828125,
      "volume": 329200
    },
    {
      "time": "2026-06-11",
      "open": 290.1099853515625,
      "high": 301.6700134277344,
      "low": 289.5899963378906,
      "close": 300.95001220703125,
      "volume": 515700
    },
    {
      "time": "2026-06-12",
      "open": 303.2900085449219,
      "high": 303.4800109863281,
      "low": 296.80999755859375,
      "close": 297.67999267578125,
      "volume": 317500
    },
    {
      "time": "2026-06-15",
      "open": 300.1600036621094,
      "high": 302.05999755859375,
      "low": 297.7699890136719,
      "close": 299.6600036621094,
      "volume": 417800
    },
    {
      "time": "2026-06-16",
      "open": 299.2099914550781,
      "high": 302.2300109863281,
      "low": 297.6199951171875,
      "close": 298.510009765625,
      "volume": 310400
    },
    {
      "time": "2026-06-17",
      "open": 295.4800109863281,
      "high": 302.739990234375,
      "low": 294.4100036621094,
      "close": 296.8900146484375,
      "volume": 513600
    },
    {
      "time": "2026-06-18",
      "open": 299.0299987792969,
      "high": 299.0299987792969,
      "low": 281.44000244140625,
      "close": 285.42999267578125,
      "volume": 1215000
    },
    {
      "time": "2026-06-22",
      "open": 281.1099853515625,
      "high": 284.3800048828125,
      "low": 274.80999755859375,
      "close": 278.19000244140625,
      "volume": 606600
    },
    {
      "time": "2026-06-23",
      "open": 279.5799865722656,
      "high": 283.489990234375,
      "low": 277.44000244140625,
      "close": 283.4800109863281,
      "volume": 432500
    },
    {
      "time": "2026-06-24",
      "open": 283,
      "high": 285.8999938964844,
      "low": 278.3699951171875,
      "close": 279.6199951171875,
      "volume": 533100
    },
    {
      "time": "2026-06-25",
      "open": 280.54998779296875,
      "high": 283.3299865722656,
      "low": 276.8800048828125,
      "close": 279.0899963378906,
      "volume": 702600
    },
    {
      "time": "2026-06-26",
      "open": 278.1700134277344,
      "high": 286.29998779296875,
      "low": 278.1700134277344,
      "close": 281.989990234375,
      "volume": 689600
    },
    {
      "time": "2026-06-29",
      "open": 282.8900146484375,
      "high": 282.8900146484375,
      "low": 277.04998779296875,
      "close": 277.3900146484375,
      "volume": 488900
    },
    {
      "time": "2026-06-30",
      "open": 279.7699890136719,
      "high": 282.80999755859375,
      "low": 276.6700134277344,
      "close": 279.8900146484375,
      "volume": 477600
    },
    {
      "time": "2026-07-01",
      "open": 283.20001220703125,
      "high": 285,
      "low": 278.3299865722656,
      "close": 278.9700012207031,
      "volume": 395400
    },
    {
      "time": "2026-07-02",
      "open": 282.94000244140625,
      "high": 291.9200134277344,
      "low": 282.75,
      "close": 291.5,
      "volume": 491200
    },
    {
      "time": "2026-07-06",
      "open": 291,
      "high": 296.19000244140625,
      "low": 289.2300109863281,
      "close": 294.1000061035156,
      "volume": 433800
    },
    {
      "time": "2026-07-07",
      "open": 293.95001220703125,
      "high": 295.5,
      "low": 286.07000732421875,
      "close": 289.4599914550781,
      "volume": 336300
    },
    {
      "time": "2026-07-08",
      "open": 285.760009765625,
      "high": 290,
      "low": 284.0199890136719,
      "close": 289.4700012207031,
      "volume": 379600
    },
    {
      "time": "2026-07-09",
      "open": 287.0799865722656,
      "high": 289.6700134277344,
      "low": 282.5400085449219,
      "close": 286.2099914550781,
      "volume": 321500
    },
    {
      "time": "2026-07-10",
      "open": 286.7300109863281,
      "high": 287.239990234375,
      "low": 283.8999938964844,
      "close": 286.0899963378906,
      "volume": 235800
    },
    {
      "time": "2026-07-13",
      "open": 287.2900085449219,
      "high": 288.2900085449219,
      "low": 284.3999938964844,
      "close": 284.8599853515625,
      "volume": 300800
    },
    {
      "time": "2026-07-14",
      "open": 285.8900146484375,
      "high": 287.6499938964844,
      "low": 279.80999755859375,
      "close": 280,
      "volume": 253500
    },
    {
      "time": "2026-07-15",
      "open": 281.7200012207031,
      "high": 283.54998779296875,
      "low": 276.70001220703125,
      "close": 277.7900085449219,
      "volume": 378400
    },
    {
      "time": "2026-07-16",
      "open": 276.8599853515625,
      "high": 277.989990234375,
      "low": 270.1300048828125,
      "close": 271.04998779296875,
      "volume": 529600
    },
    {
      "time": "2026-07-17",
      "open": 273.7799987792969,
      "high": 277.20001220703125,
      "low": 268.25,
      "close": 269.1300048828125,
      "volume": 946800
    },
    {
      "time": "2026-07-20",
      "open": 270.80999755859375,
      "high": 273.5199890136719,
      "low": 269.2200012207031,
      "close": 270.0400085449219,
      "volume": 342400
    },
    {
      "time": "2026-07-21",
      "open": 267.70001220703125,
      "high": 271.3599853515625,
      "low": 263.6199951171875,
      "close": 268.760009765625,
      "volume": 380800
    },
    {
      "time": "2026-07-22",
      "open": 273,
      "high": 277.92999267578125,
      "low": 271.9800109863281,
      "close": 277.2799987792969,
      "volume": 331300
    },
    {
      "time": "2026-07-23",
      "open": 282.5899963378906,
      "high": 295.3999938964844,
      "low": 282.5899963378906,
      "close": 287.0899963378906,
      "volume": 698800
    },
    {
      "time": "2026-07-24",
      "open": 289.4100036621094,
      "high": 292.68499755859375,
      "low": 286.860107421875,
      "close": 287.5899963378906,
      "volume": 324545
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 271.5559997558594
    },
    {
      "time": "2025-10-06",
      "value": 272.0293994140625
    },
    {
      "time": "2025-10-07",
      "value": 272.48719970703127
    },
    {
      "time": "2025-10-08",
      "value": 273.0869995117188
    },
    {
      "time": "2025-10-09",
      "value": 273.63940002441404
    },
    {
      "time": "2025-10-10",
      "value": 273.7220001220703
    },
    {
      "time": "2025-10-13",
      "value": 274.08340026855467
    },
    {
      "time": "2025-10-14",
      "value": 274.60880004882813
    },
    {
      "time": "2025-10-15",
      "value": 274.889599609375
    },
    {
      "time": "2025-10-16",
      "value": 275.1929998779297
    },
    {
      "time": "2025-10-17",
      "value": 275.4643994140625
    },
    {
      "time": "2025-10-20",
      "value": 275.8859991455078
    },
    {
      "time": "2025-10-21",
      "value": 276.30359924316406
    },
    {
      "time": "2025-10-22",
      "value": 276.6163995361328
    },
    {
      "time": "2025-10-23",
      "value": 277.029599609375
    },
    {
      "time": "2025-10-24",
      "value": 277.6785998535156
    },
    {
      "time": "2025-10-27",
      "value": 278.38739990234376
    },
    {
      "time": "2025-10-28",
      "value": 279.0182000732422
    },
    {
      "time": "2025-10-29",
      "value": 279.6786004638672
    },
    {
      "time": "2025-10-30",
      "value": 280.71820068359375
    },
    {
      "time": "2025-10-31",
      "value": 281.8290002441406
    },
    {
      "time": "2025-11-03",
      "value": 282.7802001953125
    },
    {
      "time": "2025-11-04",
      "value": 283.6838000488281
    },
    {
      "time": "2025-11-05",
      "value": 284.3826000976562
    },
    {
      "time": "2025-11-06",
      "value": 284.9633996582031
    },
    {
      "time": "2025-11-07",
      "value": 285.6491998291016
    },
    {
      "time": "2025-11-10",
      "value": 286.6065997314453
    },
    {
      "time": "2025-11-11",
      "value": 287.6961999511719
    },
    {
      "time": "2025-11-12",
      "value": 288.66740051269534
    },
    {
      "time": "2025-11-13",
      "value": 289.5212005615234
    },
    {
      "time": "2025-11-14",
      "value": 290.37800048828126
    },
    {
      "time": "2025-11-17",
      "value": 291.17400024414064
    },
    {
      "time": "2025-11-18",
      "value": 292.01580017089844
    },
    {
      "time": "2025-11-19",
      "value": 292.7720001220703
    },
    {
      "time": "2025-11-20",
      "value": 293.2871997070313
    },
    {
      "time": "2025-11-21",
      "value": 293.9027996826172
    },
    {
      "time": "2025-11-24",
      "value": 294.64080017089844
    },
    {
      "time": "2025-11-25",
      "value": 295.4716003417969
    },
    {
      "time": "2025-11-26",
      "value": 296.3086004638672
    },
    {
      "time": "2025-11-28",
      "value": 297.08720031738284
    },
    {
      "time": "2025-12-01",
      "value": 297.71760009765626
    },
    {
      "time": "2025-12-02",
      "value": 298.33840026855466
    },
    {
      "time": "2025-12-03",
      "value": 299.00280029296874
    },
    {
      "time": "2025-12-04",
      "value": 299.7702001953125
    },
    {
      "time": "2025-12-05",
      "value": 300.4367999267578
    },
    {
      "time": "2025-12-08",
      "value": 301.17900024414064
    },
    {
      "time": "2025-12-09",
      "value": 301.8874005126953
    },
    {
      "time": "2025-12-10",
      "value": 302.59200073242187
    },
    {
      "time": "2025-12-11",
      "value": 303.40620056152346
    },
    {
      "time": "2025-12-12",
      "value": 304.3002008056641
    },
    {
      "time": "2025-12-15",
      "value": 305.19860107421874
    },
    {
      "time": "2025-12-16",
      "value": 305.9648010253906
    },
    {
      "time": "2025-12-17",
      "value": 306.6830010986328
    },
    {
      "time": "2025-12-18",
      "value": 307.3190014648437
    },
    {
      "time": "2025-12-19",
      "value": 308.32900146484377
    },
    {
      "time": "2025-12-22",
      "value": 309.7396014404297
    },
    {
      "time": "2025-12-23",
      "value": 311.07200134277343
    },
    {
      "time": "2025-12-24",
      "value": 312.34220153808593
    },
    {
      "time": "2025-12-26",
      "value": 313.6656018066406
    },
    {
      "time": "2025-12-29",
      "value": 314.927001953125
    },
    {
      "time": "2025-12-30",
      "value": 316.1662023925781
    },
    {
      "time": "2025-12-31",
      "value": 317.25220275878905
    },
    {
      "time": "2026-01-02",
      "value": 318.4966027832031
    },
    {
      "time": "2026-01-05",
      "value": 320.0934027099609
    },
    {
      "time": "2026-01-06",
      "value": 321.64360290527344
    },
    {
      "time": "2026-01-07",
      "value": 322.7744030761719
    },
    {
      "time": "2026-01-08",
      "value": 324.3100030517578
    },
    {
      "time": "2026-01-09",
      "value": 326.06700256347654
    },
    {
      "time": "2026-01-12",
      "value": 328.06360229492185
    },
    {
      "time": "2026-01-13",
      "value": 329.9154022216797
    },
    {
      "time": "2026-01-14",
      "value": 331.782802734375
    },
    {
      "time": "2026-01-15",
      "value": 333.8092022705078
    },
    {
      "time": "2026-01-16",
      "value": 336.0092022705078
    },
    {
      "time": "2026-01-20",
      "value": 338.1872021484375
    },
    {
      "time": "2026-01-21",
      "value": 340.5322021484375
    },
    {
      "time": "2026-01-22",
      "value": 342.82380249023436
    },
    {
      "time": "2026-01-23",
      "value": 344.8222021484375
    },
    {
      "time": "2026-01-26",
      "value": 346.60960205078123
    },
    {
      "time": "2026-01-27",
      "value": 348.7076019287109
    },
    {
      "time": "2026-01-28",
      "value": 350.962001953125
    },
    {
      "time": "2026-01-29",
      "value": 353.23920166015625
    },
    {
      "time": "2026-01-30",
      "value": 355.45460205078126
    },
    {
      "time": "2026-02-02",
      "value": 357.6774017333984
    },
    {
      "time": "2026-02-03",
      "value": 360.07540222167967
    },
    {
      "time": "2026-02-04",
      "value": 362.3016027832031
    },
    {
      "time": "2026-02-05",
      "value": 363.5794030761719
    },
    {
      "time": "2026-02-06",
      "value": 365.33640258789063
    },
    {
      "time": "2026-02-09",
      "value": 367.15820251464845
    },
    {
      "time": "2026-02-10",
      "value": 368.8594024658203
    },
    {
      "time": "2026-02-11",
      "value": 370.44100280761717
    },
    {
      "time": "2026-02-12",
      "value": 372.443203125
    },
    {
      "time": "2026-02-13",
      "value": 374.6748028564453
    },
    {
      "time": "2026-02-17",
      "value": 376.84680236816405
    },
    {
      "time": "2026-02-18",
      "value": 379.0270025634766
    },
    {
      "time": "2026-02-19",
      "value": 381.798203125
    },
    {
      "time": "2026-02-20",
      "value": 384.2320031738281
    },
    {
      "time": "2026-02-23",
      "value": 386.693203125
    },
    {
      "time": "2026-02-24",
      "value": 389.1850030517578
    },
    {
      "time": "2026-02-25",
      "value": 391.36220275878907
    },
    {
      "time": "2026-02-26",
      "value": 393.68380249023437
    },
    {
      "time": "2026-02-27",
      "value": 395.99100219726563
    },
    {
      "time": "2026-03-02",
      "value": 398.5296026611328
    },
    {
      "time": "2026-03-03",
      "value": 400.9104022216797
    },
    {
      "time": "2026-03-04",
      "value": 403.1984020996094
    },
    {
      "time": "2026-03-05",
      "value": 404.8890020751953
    },
    {
      "time": "2026-03-06",
      "value": 406.40080200195314
    },
    {
      "time": "2026-03-09",
      "value": 407.902001953125
    },
    {
      "time": "2026-03-10",
      "value": 409.14320190429686
    },
    {
      "time": "2026-03-11",
      "value": 410.39460205078126
    },
    {
      "time": "2026-03-12",
      "value": 411.77120178222657
    },
    {
      "time": "2026-03-13",
      "value": 413.24580139160156
    },
    {
      "time": "2026-03-16",
      "value": 414.776201171875
    },
    {
      "time": "2026-03-17",
      "value": 416.2400012207031
    },
    {
      "time": "2026-03-18",
      "value": 417.53020080566404
    },
    {
      "time": "2026-03-19",
      "value": 418.5466009521484
    },
    {
      "time": "2026-03-20",
      "value": 419.5772009277344
    },
    {
      "time": "2026-03-23",
      "value": 419.9392010498047
    },
    {
      "time": "2026-03-24",
      "value": 420.2410009765625
    },
    {
      "time": "2026-03-25",
      "value": 420.3272009277344
    },
    {
      "time": "2026-03-26",
      "value": 419.7898010253906
    },
    {
      "time": "2026-03-27",
      "value": 419.1178009033203
    },
    {
      "time": "2026-03-30",
      "value": 418.12220092773435
    },
    {
      "time": "2026-03-31",
      "value": 417.2022009277344
    },
    {
      "time": "2026-04-01",
      "value": 416.75700134277344
    },
    {
      "time": "2026-04-02",
      "value": 416.23580139160157
    },
    {
      "time": "2026-04-06",
      "value": 415.906201171875
    },
    {
      "time": "2026-04-07",
      "value": 415.5802014160156
    },
    {
      "time": "2026-04-08",
      "value": 415.53600158691404
    },
    {
      "time": "2026-04-09",
      "value": 415.14760131835936
    },
    {
      "time": "2026-04-10",
      "value": 414.5280010986328
    },
    {
      "time": "2026-04-13",
      "value": 413.86060119628905
    },
    {
      "time": "2026-04-14",
      "value": 413.41180114746095
    },
    {
      "time": "2026-04-15",
      "value": 412.9684014892578
    },
    {
      "time": "2026-04-16",
      "value": 412.29900146484374
    },
    {
      "time": "2026-04-17",
      "value": 411.9324011230469
    },
    {
      "time": "2026-04-20",
      "value": 412.38860107421874
    },
    {
      "time": "2026-04-21",
      "value": 411.99740112304687
    },
    {
      "time": "2026-04-22",
      "value": 411.2186010742187
    },
    {
      "time": "2026-04-23",
      "value": 410.6340014648438
    },
    {
      "time": "2026-04-24",
      "value": 409.9658013916016
    },
    {
      "time": "2026-04-27",
      "value": 408.99860107421875
    },
    {
      "time": "2026-04-28",
      "value": 407.8510009765625
    },
    {
      "time": "2026-04-29",
      "value": 406.73780151367185
    },
    {
      "time": "2026-04-30",
      "value": 405.5258013916016
    },
    {
      "time": "2026-05-01",
      "value": 403.8750012207031
    },
    {
      "time": "2026-05-04",
      "value": 402.3910009765625
    },
    {
      "time": "2026-05-05",
      "value": 400.15340087890627
    },
    {
      "time": "2026-05-06",
      "value": 397.5896008300781
    },
    {
      "time": "2026-05-07",
      "value": 395.1724011230469
    },
    {
      "time": "2026-05-08",
      "value": 392.6380010986328
    },
    {
      "time": "2026-05-11",
      "value": 390.10260131835935
    },
    {
      "time": "2026-05-12",
      "value": 387.6992010498047
    },
    {
      "time": "2026-05-13",
      "value": 385.5770013427734
    },
    {
      "time": "2026-05-14",
      "value": 383.5754016113281
    },
    {
      "time": "2026-05-15",
      "value": 381.67540161132814
    },
    {
      "time": "2026-05-18",
      "value": 379.68020202636717
    },
    {
      "time": "2026-05-19",
      "value": 377.5806024169922
    },
    {
      "time": "2026-05-20",
      "value": 375.6688024902344
    },
    {
      "time": "2026-05-21",
      "value": 373.7458020019531
    },
    {
      "time": "2026-05-22",
      "value": 371.8672021484375
    },
    {
      "time": "2026-05-26",
      "value": 369.97200256347656
    },
    {
      "time": "2026-05-27",
      "value": 367.9914025878906
    },
    {
      "time": "2026-05-28",
      "value": 365.9506024169922
    },
    {
      "time": "2026-05-29",
      "value": 363.55420288085935
    },
    {
      "time": "2026-06-01",
      "value": 361.1140026855469
    },
    {
      "time": "2026-06-02",
      "value": 358.8276025390625
    },
    {
      "time": "2026-06-03",
      "value": 356.6470025634766
    },
    {
      "time": "2026-06-04",
      "value": 354.4960028076172
    },
    {
      "time": "2026-06-05",
      "value": 352.30560302734375
    },
    {
      "time": "2026-06-08",
      "value": 350.4550030517578
    },
    {
      "time": "2026-06-09",
      "value": 348.7696026611328
    },
    {
      "time": "2026-06-10",
      "value": 347.17060302734376
    },
    {
      "time": "2026-06-11",
      "value": 345.5916033935547
    },
    {
      "time": "2026-06-12",
      "value": 343.6788031005859
    },
    {
      "time": "2026-06-15",
      "value": 341.7396032714844
    },
    {
      "time": "2026-06-16",
      "value": 339.55660339355467
    },
    {
      "time": "2026-06-17",
      "value": 337.4488037109375
    },
    {
      "time": "2026-06-18",
      "value": 334.93040344238284
    },
    {
      "time": "2026-06-22",
      "value": 332.4268035888672
    },
    {
      "time": "2026-06-23",
      "value": 330.20820373535156
    },
    {
      "time": "2026-06-24",
      "value": 327.9114038085938
    },
    {
      "time": "2026-06-25",
      "value": 325.5318035888672
    },
    {
      "time": "2026-06-26",
      "value": 323.2090032958984
    },
    {
      "time": "2026-06-29",
      "value": 320.8334033203125
    },
    {
      "time": "2026-06-30",
      "value": 318.5350036621094
    },
    {
      "time": "2026-07-01",
      "value": 316.27060363769533
    },
    {
      "time": "2026-07-02",
      "value": 314.5364038085938
    },
    {
      "time": "2026-07-06",
      "value": 313.0808038330078
    },
    {
      "time": "2026-07-07",
      "value": 311.46720336914063
    },
    {
      "time": "2026-07-08",
      "value": 310.07080322265625
    },
    {
      "time": "2026-07-09",
      "value": 308.62700317382814
    },
    {
      "time": "2026-07-10",
      "value": 307.12080322265626
    },
    {
      "time": "2026-07-13",
      "value": 305.5746026611328
    },
    {
      "time": "2026-07-14",
      "value": 303.88880249023435
    },
    {
      "time": "2026-07-15",
      "value": 302.2326025390625
    },
    {
      "time": "2026-07-16",
      "value": 300.3862023925781
    },
    {
      "time": "2026-07-17",
      "value": 299.24620239257814
    },
    {
      "time": "2026-07-20",
      "value": 298.25620239257813
    },
    {
      "time": "2026-07-21",
      "value": 297.3370025634766
    },
    {
      "time": "2026-07-22",
      "value": 296.55700256347654
    },
    {
      "time": "2026-07-23",
      "value": 295.94380249023436
    },
    {
      "time": "2026-07-24",
      "value": 295.0244024658203
    }
  ],
  "analysis": null
}