{
  "ok": true,
  "cached": false,
  "ticker": "HUBB",
  "price": 486.09,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-06-17",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-06-09",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-06-08",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-06-04",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-06-03",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-05-29",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-05-28",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-05-21",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-05-14",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-05-13",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Hubbell Declares Regular Quarterly Dividend",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/hubbell-declares-regular-quarterly-dividend-170000170.html",
      "published": "2026-07-24"
    },
    {
      "title": "1 Mid-Cap Stock to Target This Week and 2 Facing Challenges",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/1-mid-cap-stock-target-152108711.html",
      "published": "2026-07-24"
    },
    {
      "title": "Hubbell (HUBB) Earnings Expected to Grow: What to Know Ahead of Next Week's Release",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/hubbell-hubb-earnings-expected-grow-140019938.html",
      "published": "2026-07-21"
    },
    {
      "title": "Reflecting On Electrical Systems Stocks’ Q1 Earnings: Hubbell (NYSE:HUBB)",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/reflecting-electrical-systems-stocks-q1-145533148.html",
      "published": "2026-07-20"
    },
    {
      "title": "Dover Gears Up to Report Q2 Earnings: What to Expect From the Stock?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/dover-gears-report-q2-earnings-135000313.html",
      "published": "2026-07-20"
    },
    {
      "title": "4 Stocks to Grab as Manufacturing Sector Makes Solid Rebound in Q2",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/4-stocks-grab-manufacturing-sector-125700107.html",
      "published": "2026-07-20"
    },
    {
      "title": "Packaging Corp Gears Up for Q2 Earnings: What to Expect?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/packaging-corp-gears-q2-earnings-140600512.html",
      "published": "2026-07-17"
    },
    {
      "title": "Hubbell (HUBB) After The NSI Deal And Before Earnings Looks Full Yet Debated",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/hubbell-hubb-nsi-deal-earnings-141031135.html",
      "published": "2026-07-15"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 441.0299987792969,
      "high": 443.7799987792969,
      "low": 438.510009765625,
      "close": 442.5400085449219,
      "volume": 489931
    },
    {
      "time": "2025-07-28",
      "open": 446.260009765625,
      "high": 446.260009765625,
      "low": 435.20001220703125,
      "close": 438.30999755859375,
      "volume": 1057830
    },
    {
      "time": "2025-07-29",
      "open": 425,
      "high": 435.55999755859375,
      "low": 420.239990234375,
      "close": 427.3299865722656,
      "volume": 997838
    },
    {
      "time": "2025-07-30",
      "open": 432.4200134277344,
      "high": 442.2699890136719,
      "low": 431.7699890136719,
      "close": 437.44000244140625,
      "volume": 1097091
    },
    {
      "time": "2025-07-31",
      "open": 437.1199951171875,
      "high": 447.7850036621094,
      "low": 436.8500061035156,
      "close": 437.4800109863281,
      "volume": 682553
    },
    {
      "time": "2025-08-01",
      "open": 428.8999938964844,
      "high": 430.114990234375,
      "low": 419.55999755859375,
      "close": 426.739990234375,
      "volume": 744359
    },
    {
      "time": "2025-08-04",
      "open": 426.4599914550781,
      "high": 431.18499755859375,
      "low": 423.53070068359375,
      "close": 429.05999755859375,
      "volume": 553272
    },
    {
      "time": "2025-08-05",
      "open": 430,
      "high": 431.5400085449219,
      "low": 421.55999755859375,
      "close": 427.6700134277344,
      "volume": 554198
    },
    {
      "time": "2025-08-06",
      "open": 424.1600036621094,
      "high": 425.70001220703125,
      "low": 417.9549865722656,
      "close": 423.57000732421875,
      "volume": 535949
    },
    {
      "time": "2025-08-07",
      "open": 428.0400085449219,
      "high": 428.0400085449219,
      "low": 415.57000732421875,
      "close": 417.8399963378906,
      "volume": 459235
    },
    {
      "time": "2025-08-08",
      "open": 420.0400085449219,
      "high": 420.95001220703125,
      "low": 416.19000244140625,
      "close": 418.6499938964844,
      "volume": 254634
    },
    {
      "time": "2025-08-11",
      "open": 418.6600036621094,
      "high": 420.94000244140625,
      "low": 416.7900085449219,
      "close": 417.5400085449219,
      "volume": 290347
    },
    {
      "time": "2025-08-12",
      "open": 422.9825134277344,
      "high": 434.3599853515625,
      "low": 420,
      "close": 432.1400146484375,
      "volume": 414539
    },
    {
      "time": "2025-08-13",
      "open": 434.0400085449219,
      "high": 445.05499267578125,
      "low": 427.32000732421875,
      "close": 443.95001220703125,
      "volume": 765491
    },
    {
      "time": "2025-08-14",
      "open": 439.4700012207031,
      "high": 441.95001220703125,
      "low": 434.9800109863281,
      "close": 437.6700134277344,
      "volume": 473414
    },
    {
      "time": "2025-08-15",
      "open": 438.3900146484375,
      "high": 438.5599060058594,
      "low": 427.0150146484375,
      "close": 427.6499938964844,
      "volume": 510464
    },
    {
      "time": "2025-08-18",
      "open": 428.5400085449219,
      "high": 433.07000732421875,
      "low": 426,
      "close": 432.2200012207031,
      "volume": 366493
    },
    {
      "time": "2025-08-19",
      "open": 432.1199951171875,
      "high": 433.4049987792969,
      "low": 427.57000732421875,
      "close": 432.80999755859375,
      "volume": 329979
    },
    {
      "time": "2025-08-20",
      "open": 430.2300109863281,
      "high": 431.32000732421875,
      "low": 424.92999267578125,
      "close": 429.9599914550781,
      "volume": 345961
    },
    {
      "time": "2025-08-21",
      "open": 428.1099853515625,
      "high": 430.5799865722656,
      "low": 425.3999938964844,
      "close": 427.57000732421875,
      "volume": 415357
    },
    {
      "time": "2025-08-22",
      "open": 429.9800109863281,
      "high": 445.75750732421875,
      "low": 429.6600036621094,
      "close": 440.8500061035156,
      "volume": 326643
    },
    {
      "time": "2025-08-25",
      "open": 439.8900146484375,
      "high": 442.125,
      "low": 436.8399963378906,
      "close": 437.55999755859375,
      "volume": 280425
    },
    {
      "time": "2025-08-26",
      "open": 436.8699951171875,
      "high": 443.1099853515625,
      "low": 436.8699951171875,
      "close": 442.5199890136719,
      "volume": 546797
    },
    {
      "time": "2025-08-27",
      "open": 441.54998779296875,
      "high": 447.4700012207031,
      "low": 438.260009765625,
      "close": 446.05999755859375,
      "volume": 334424
    },
    {
      "time": "2025-08-28",
      "open": 447.1099853515625,
      "high": 450.3900146484375,
      "low": 444.3599853515625,
      "close": 445.79998779296875,
      "volume": 481397
    },
    {
      "time": "2025-08-29",
      "open": 442.25,
      "high": 443.6300048828125,
      "low": 429.69000244140625,
      "close": 430.989990234375,
      "volume": 579238
    },
    {
      "time": "2025-09-02",
      "open": 429.06500244140625,
      "high": 431.3299865722656,
      "low": 422.1400146484375,
      "close": 430.1499938964844,
      "volume": 422755
    },
    {
      "time": "2025-09-03",
      "open": 432.3999938964844,
      "high": 432.3999938964844,
      "low": 424.30999755859375,
      "close": 428.79998779296875,
      "volume": 351022
    },
    {
      "time": "2025-09-04",
      "open": 430,
      "high": 437.5249938964844,
      "low": 426.885009765625,
      "close": 437.1600036621094,
      "volume": 434995
    },
    {
      "time": "2025-09-05",
      "open": 439.6300048828125,
      "high": 443,
      "low": 429,
      "close": 436.0400085449219,
      "volume": 395847
    },
    {
      "time": "2025-09-08",
      "open": 436.010009765625,
      "high": 437.3800048828125,
      "low": 430.05499267578125,
      "close": 436.6199951171875,
      "volume": 453016
    },
    {
      "time": "2025-09-09",
      "open": 435.05999755859375,
      "high": 437.6700134277344,
      "low": 427.8500061035156,
      "close": 437.239990234375,
      "volume": 344619
    },
    {
      "time": "2025-09-10",
      "open": 441.4800109863281,
      "high": 453.20001220703125,
      "low": 439.6700134277344,
      "close": 442.3299865722656,
      "volume": 538637
    },
    {
      "time": "2025-09-11",
      "open": 441.57000732421875,
      "high": 452.239990234375,
      "low": 439.3599853515625,
      "close": 450.92999267578125,
      "volume": 541351
    },
    {
      "time": "2025-09-12",
      "open": 449.54998779296875,
      "high": 450.9049987792969,
      "low": 436.79998779296875,
      "close": 437.42999267578125,
      "volume": 729280
    },
    {
      "time": "2025-09-15",
      "open": 438.67999267578125,
      "high": 442.17999267578125,
      "low": 433.9375,
      "close": 438.1099853515625,
      "volume": 658244
    },
    {
      "time": "2025-09-16",
      "open": 438.3599853515625,
      "high": 438.7799987792969,
      "low": 431.8500061035156,
      "close": 435.44000244140625,
      "volume": 457196
    },
    {
      "time": "2025-09-17",
      "open": 435.2799987792969,
      "high": 440.6600036621094,
      "low": 429.57000732421875,
      "close": 433.260009765625,
      "volume": 440614
    },
    {
      "time": "2025-09-18",
      "open": 436.4100036621094,
      "high": 443.4800109863281,
      "low": 432.1962890625,
      "close": 440.1000061035156,
      "volume": 401463
    },
    {
      "time": "2025-09-19",
      "open": 442.9800109863281,
      "high": 444.25,
      "low": 436.3500061035156,
      "close": 441.44000244140625,
      "volume": 732542
    },
    {
      "time": "2025-09-22",
      "open": 439.55999755859375,
      "high": 440.010009765625,
      "low": 428.3299865722656,
      "close": 438.489990234375,
      "volume": 629598
    },
    {
      "time": "2025-09-23",
      "open": 440.42999267578125,
      "high": 442,
      "low": 431.510009765625,
      "close": 435.2300109863281,
      "volume": 470300
    },
    {
      "time": "2025-09-24",
      "open": 436.19000244140625,
      "high": 437.239990234375,
      "low": 430.80999755859375,
      "close": 431.1600036621094,
      "volume": 485696
    },
    {
      "time": "2025-09-25",
      "open": 425.3900146484375,
      "high": 427.4049987792969,
      "low": 418.19000244140625,
      "close": 420.44000244140625,
      "volume": 577105
    },
    {
      "time": "2025-09-26",
      "open": 421.29998779296875,
      "high": 426.1400146484375,
      "low": 416.2200012207031,
      "close": 425.2200012207031,
      "volume": 485634
    },
    {
      "time": "2025-09-29",
      "open": 428.5199890136719,
      "high": 429.3699951171875,
      "low": 423.5299987792969,
      "close": 426.44000244140625,
      "volume": 562951
    },
    {
      "time": "2025-09-30",
      "open": 424.55999755859375,
      "high": 431.07000732421875,
      "low": 424.55999755859375,
      "close": 430.30999755859375,
      "volume": 351895
    },
    {
      "time": "2025-10-01",
      "open": 426.7900085449219,
      "high": 435.5,
      "low": 425.7749938964844,
      "close": 430.4700012207031,
      "volume": 327415
    },
    {
      "time": "2025-10-02",
      "open": 434.6099853515625,
      "high": 436.7799987792969,
      "low": 419.32000732421875,
      "close": 423.4200134277344,
      "volume": 549445
    },
    {
      "time": "2025-10-03",
      "open": 423.7200012207031,
      "high": 424.06500244140625,
      "low": 411.75,
      "close": 413,
      "volume": 776557
    },
    {
      "time": "2025-10-06",
      "open": 420.3399963378906,
      "high": 420.9100036621094,
      "low": 411.0899963378906,
      "close": 413.04998779296875,
      "volume": 624273
    },
    {
      "time": "2025-10-07",
      "open": 416.45001220703125,
      "high": 419.989990234375,
      "low": 410.5299987792969,
      "close": 412.92999267578125,
      "volume": 472912
    },
    {
      "time": "2025-10-08",
      "open": 413.7200012207031,
      "high": 420.239990234375,
      "low": 408.510009765625,
      "close": 419.6700134277344,
      "volume": 528884
    },
    {
      "time": "2025-10-09",
      "open": 420.70001220703125,
      "high": 421.2099914550781,
      "low": 411.57501220703125,
      "close": 418.8900146484375,
      "volume": 460527
    },
    {
      "time": "2025-10-10",
      "open": 421.2300109863281,
      "high": 425.07000732421875,
      "low": 408.29998779296875,
      "close": 408.4599914550781,
      "volume": 402979
    },
    {
      "time": "2025-10-13",
      "open": 412.1499938964844,
      "high": 421.07000732421875,
      "low": 410.9750061035156,
      "close": 418.7200012207031,
      "volume": 449415
    },
    {
      "time": "2025-10-14",
      "open": 412.94000244140625,
      "high": 433.7699890136719,
      "low": 412.5150146484375,
      "close": 427.42999267578125,
      "volume": 588585
    },
    {
      "time": "2025-10-15",
      "open": 433.4800109863281,
      "high": 438.07501220703125,
      "low": 428.2850036621094,
      "close": 434.04998779296875,
      "volume": 794105
    },
    {
      "time": "2025-10-16",
      "open": 433.6300048828125,
      "high": 437.389892578125,
      "low": 424.0201110839844,
      "close": 428.82000732421875,
      "volume": 334214
    },
    {
      "time": "2025-10-17",
      "open": 427.5299987792969,
      "high": 432.44000244140625,
      "low": 423.9700012207031,
      "close": 425.7099914550781,
      "volume": 362518
    },
    {
      "time": "2025-10-20",
      "open": 431.1700134277344,
      "high": 434.6700134277344,
      "low": 428.1300048828125,
      "close": 431.6499938964844,
      "volume": 219249
    },
    {
      "time": "2025-10-21",
      "open": 429.45001220703125,
      "high": 437.69000244140625,
      "low": 427.87799072265625,
      "close": 435.2900085449219,
      "volume": 342407
    },
    {
      "time": "2025-10-22",
      "open": 437.7799987792969,
      "high": 438.2650146484375,
      "low": 420.79998779296875,
      "close": 422.6300048828125,
      "volume": 630831
    },
    {
      "time": "2025-10-23",
      "open": 425.7200012207031,
      "high": 433.7099914550781,
      "low": 425.7200012207031,
      "close": 433.2699890136719,
      "volume": 291900
    },
    {
      "time": "2025-10-24",
      "open": 440.0799865722656,
      "high": 440.0799865722656,
      "low": 434.2300109863281,
      "close": 434.3900146484375,
      "volume": 300601
    },
    {
      "time": "2025-10-27",
      "open": 439.2099914550781,
      "high": 440.69000244140625,
      "low": 432.3900146484375,
      "close": 433.9800109863281,
      "volume": 633160
    },
    {
      "time": "2025-10-28",
      "open": 425.5,
      "high": 456.5799865722656,
      "low": 415.95001220703125,
      "close": 455.3399963378906,
      "volume": 1677955
    },
    {
      "time": "2025-10-29",
      "open": 463.2900085449219,
      "high": 478.54998779296875,
      "low": 458.9599914550781,
      "close": 472.57000732421875,
      "volume": 1216536
    },
    {
      "time": "2025-10-30",
      "open": 468,
      "high": 484.260009765625,
      "low": 465.8699951171875,
      "close": 469.9599914550781,
      "volume": 829733
    },
    {
      "time": "2025-10-31",
      "open": 472.70001220703125,
      "high": 477.2850036621094,
      "low": 467.5299987792969,
      "close": 470,
      "volume": 725627
    },
    {
      "time": "2025-11-03",
      "open": 473.4049987792969,
      "high": 473.4049987792969,
      "low": 465.760009765625,
      "close": 467.6099853515625,
      "volume": 634925
    },
    {
      "time": "2025-11-04",
      "open": 462.1400146484375,
      "high": 465.885009765625,
      "low": 453.5400085449219,
      "close": 459.44000244140625,
      "volume": 746246
    },
    {
      "time": "2025-11-05",
      "open": 460.3800048828125,
      "high": 473.79998779296875,
      "low": 456.82501220703125,
      "close": 468.05999755859375,
      "volume": 531369
    },
    {
      "time": "2025-11-06",
      "open": 469.5199890136719,
      "high": 474.25,
      "low": 460.32000732421875,
      "close": 461.4700012207031,
      "volume": 482293
    },
    {
      "time": "2025-11-07",
      "open": 455.69000244140625,
      "high": 463.70001220703125,
      "low": 453.0824890136719,
      "close": 462.42999267578125,
      "volume": 533812
    },
    {
      "time": "2025-11-10",
      "open": 465.2300109863281,
      "high": 468.5199890136719,
      "low": 456.4725036621094,
      "close": 462.2799987792969,
      "volume": 655435
    },
    {
      "time": "2025-11-11",
      "open": 460.67999267578125,
      "high": 460.82501220703125,
      "low": 449.8599853515625,
      "close": 450.1199951171875,
      "volume": 437780
    },
    {
      "time": "2025-11-12",
      "open": 453.989990234375,
      "high": 456.3999938964844,
      "low": 446.010009765625,
      "close": 453,
      "volume": 430817
    },
    {
      "time": "2025-11-13",
      "open": 450.8599853515625,
      "high": 451.9549865722656,
      "low": 435.82000732421875,
      "close": 437.6499938964844,
      "volume": 477583
    },
    {
      "time": "2025-11-14",
      "open": 430.510009765625,
      "high": 439.43499755859375,
      "low": 428.1099853515625,
      "close": 432.82000732421875,
      "volume": 508626
    },
    {
      "time": "2025-11-17",
      "open": 429.80999755859375,
      "high": 434.1300048828125,
      "low": 419.5,
      "close": 420.57000732421875,
      "volume": 546769
    },
    {
      "time": "2025-11-18",
      "open": 415.8999938964844,
      "high": 420.1700134277344,
      "low": 412.25,
      "close": 417.2799987792969,
      "volume": 578828
    },
    {
      "time": "2025-11-19",
      "open": 420.0899963378906,
      "high": 422.8900146484375,
      "low": 415.9599914550781,
      "close": 419.0899963378906,
      "volume": 395189
    },
    {
      "time": "2025-11-20",
      "open": 430.1600036621094,
      "high": 432.4800109863281,
      "low": 405.1549987792969,
      "close": 407.3599853515625,
      "volume": 740369
    },
    {
      "time": "2025-11-21",
      "open": 407.5899963378906,
      "high": 423.489990234375,
      "low": 403.82000732421875,
      "close": 421.8399963378906,
      "volume": 760070
    },
    {
      "time": "2025-11-24",
      "open": 421.94000244140625,
      "high": 430.79998779296875,
      "low": 417.7950134277344,
      "close": 424.0799865722656,
      "volume": 516418
    },
    {
      "time": "2025-11-25",
      "open": 424.69000244140625,
      "high": 431.0799865722656,
      "low": 420.2850036621094,
      "close": 429.82000732421875,
      "volume": 274930
    },
    {
      "time": "2025-11-26",
      "open": 429.9100036621094,
      "high": 433.4599914550781,
      "low": 428.32000732421875,
      "close": 428.4700012207031,
      "volume": 325525
    },
    {
      "time": "2025-11-28",
      "open": 428.010009765625,
      "high": 432.44000244140625,
      "low": 427.0950012207031,
      "close": 431.42999267578125,
      "volume": 177382
    },
    {
      "time": "2025-12-01",
      "open": 426.6099853515625,
      "high": 432.8949890136719,
      "low": 425.81500244140625,
      "close": 427.8500061035156,
      "volume": 383611
    },
    {
      "time": "2025-12-02",
      "open": 428.3999938964844,
      "high": 430.70001220703125,
      "low": 422.3900146484375,
      "close": 427.4800109863281,
      "volume": 445133
    },
    {
      "time": "2025-12-03",
      "open": 426.3999938964844,
      "high": 431.260009765625,
      "low": 422.1000061035156,
      "close": 429.3399963378906,
      "volume": 338321
    },
    {
      "time": "2025-12-04",
      "open": 428.0299987792969,
      "high": 439.44000244140625,
      "low": 425.8349914550781,
      "close": 437.7099914550781,
      "volume": 372260
    },
    {
      "time": "2025-12-05",
      "open": 436.6099853515625,
      "high": 442.82000732421875,
      "low": 435.7300109863281,
      "close": 440.5299987792969,
      "volume": 389051
    },
    {
      "time": "2025-12-08",
      "open": 439.67999267578125,
      "high": 449.3599853515625,
      "low": 435.4200134277344,
      "close": 441.510009765625,
      "volume": 353026
    },
    {
      "time": "2025-12-09",
      "open": 438.4100036621094,
      "high": 443.6300048828125,
      "low": 438.07000732421875,
      "close": 438.70001220703125,
      "volume": 357359
    },
    {
      "time": "2025-12-10",
      "open": 439.3699951171875,
      "high": 449.9800109863281,
      "low": 437.79998779296875,
      "close": 448.17999267578125,
      "volume": 467933
    },
    {
      "time": "2025-12-11",
      "open": 448.1499938964844,
      "high": 464.3699951171875,
      "low": 446.385009765625,
      "close": 462.82000732421875,
      "volume": 572950
    },
    {
      "time": "2025-12-12",
      "open": 460.2099914550781,
      "high": 466.6650085449219,
      "low": 446.3399963378906,
      "close": 448,
      "volume": 1177643
    },
    {
      "time": "2025-12-15",
      "open": 454.7799987792969,
      "high": 454.7799987792969,
      "low": 444,
      "close": 444.8399963378906,
      "volume": 571492
    },
    {
      "time": "2025-12-16",
      "open": 445.2699890136719,
      "high": 447.6300048828125,
      "low": 437.510009765625,
      "close": 438.4200134277344,
      "volume": 486525
    },
    {
      "time": "2025-12-17",
      "open": 437.04998779296875,
      "high": 440.239990234375,
      "low": 424.69000244140625,
      "close": 429.67999267578125,
      "volume": 599833
    },
    {
      "time": "2025-12-18",
      "open": 436.9800109863281,
      "high": 440.19000244140625,
      "low": 430.7699890136719,
      "close": 434.8500061035156,
      "volume": 597282
    },
    {
      "time": "2025-12-19",
      "open": 436.0299987792969,
      "high": 443.635009765625,
      "low": 433.5700988769531,
      "close": 442.510009765625,
      "volume": 989476
    },
    {
      "time": "2025-12-22",
      "open": 447.7099914550781,
      "high": 452.7598876953125,
      "low": 445.010009765625,
      "close": 451.0299987792969,
      "volume": 335520
    },
    {
      "time": "2025-12-23",
      "open": 449.3900146484375,
      "high": 457.75,
      "low": 449.3900146484375,
      "close": 455.9200134277344,
      "volume": 374354
    },
    {
      "time": "2025-12-24",
      "open": 457.3999938964844,
      "high": 460.3999938964844,
      "low": 452.32000732421875,
      "close": 456.2799987792969,
      "volume": 117064
    },
    {
      "time": "2025-12-26",
      "open": 456.32000732421875,
      "high": 456.32000732421875,
      "low": 451.7799987792969,
      "close": 454.94000244140625,
      "volume": 163815
    },
    {
      "time": "2025-12-29",
      "open": 452.8900146484375,
      "high": 456.4599914550781,
      "low": 451.19000244140625,
      "close": 451.3900146484375,
      "volume": 253069
    },
    {
      "time": "2025-12-30",
      "open": 450.3999938964844,
      "high": 454.4599914550781,
      "low": 446.10009765625,
      "close": 446.6099853515625,
      "volume": 223008
    },
    {
      "time": "2025-12-31",
      "open": 451.17999267578125,
      "high": 451.17999267578125,
      "low": 443.9599914550781,
      "close": 444.1099853515625,
      "volume": 249495
    },
    {
      "time": "2026-01-02",
      "open": 450.0249938964844,
      "high": 465.6400146484375,
      "low": 447.614990234375,
      "close": 463.0299987792969,
      "volume": 526279
    },
    {
      "time": "2026-01-05",
      "open": 465.79998779296875,
      "high": 471.5299987792969,
      "low": 463.30499267578125,
      "close": 465.4800109863281,
      "volume": 516251
    },
    {
      "time": "2026-01-06",
      "open": 463.3399963378906,
      "high": 479.04998779296875,
      "low": 457.1099853515625,
      "close": 477.4599914550781,
      "volume": 465801
    },
    {
      "time": "2026-01-07",
      "open": 476.6700134277344,
      "high": 477.0199890136719,
      "low": 462.95001220703125,
      "close": 468.20001220703125,
      "volume": 489622
    },
    {
      "time": "2026-01-08",
      "open": 465.94000244140625,
      "high": 467.9200134277344,
      "low": 456.2099914550781,
      "close": 460.8699951171875,
      "volume": 577911
    },
    {
      "time": "2026-01-09",
      "open": 463.4800109863281,
      "high": 472.6199951171875,
      "low": 462.2300109863281,
      "close": 470.5299987792969,
      "volume": 422407
    },
    {
      "time": "2026-01-12",
      "open": 467.25,
      "high": 475.80999755859375,
      "low": 467.25,
      "close": 472.8800048828125,
      "volume": 340178
    },
    {
      "time": "2026-01-13",
      "open": 474.1300048828125,
      "high": 483.9599914550781,
      "low": 473.42999267578125,
      "close": 481.67999267578125,
      "volume": 462322
    },
    {
      "time": "2026-01-14",
      "open": 481.54998779296875,
      "high": 481.54998779296875,
      "low": 467.7049865722656,
      "close": 476.05999755859375,
      "volume": 658341
    },
    {
      "time": "2026-01-15",
      "open": 482.07000732421875,
      "high": 489.3800048828125,
      "low": 479.3500061035156,
      "close": 484.1099853515625,
      "volume": 386167
    },
    {
      "time": "2026-01-16",
      "open": 491.7200012207031,
      "high": 497.95001220703125,
      "low": 488.0801086425781,
      "close": 489.30999755859375,
      "volume": 745964
    },
    {
      "time": "2026-01-20",
      "open": 483.5400085449219,
      "high": 488.7099914550781,
      "low": 472.4100036621094,
      "close": 472.5400085449219,
      "volume": 580095
    },
    {
      "time": "2026-01-21",
      "open": 476.25,
      "high": 487.29998779296875,
      "low": 472.7650146484375,
      "close": 482.5,
      "volume": 639163
    },
    {
      "time": "2026-01-22",
      "open": 487.75,
      "high": 488.9800109863281,
      "low": 478.6400146484375,
      "close": 484.05999755859375,
      "volume": 333969
    },
    {
      "time": "2026-01-23",
      "open": 485.9200134277344,
      "high": 489.510009765625,
      "low": 481.5675048828125,
      "close": 485.5299987792969,
      "volume": 404252
    },
    {
      "time": "2026-01-26",
      "open": 486.3399963378906,
      "high": 488.2449951171875,
      "low": 482.3999938964844,
      "close": 486.82000732421875,
      "volume": 332390
    },
    {
      "time": "2026-01-27",
      "open": 486.510009765625,
      "high": 487.6300048828125,
      "low": 475.7850036621094,
      "close": 484.1400146484375,
      "volume": 500857
    },
    {
      "time": "2026-01-28",
      "open": 482.5,
      "high": 493.9200134277344,
      "low": 478.3699951171875,
      "close": 485.7300109863281,
      "volume": 629734
    },
    {
      "time": "2026-01-29",
      "open": 489.6600036621094,
      "high": 498.8900146484375,
      "low": 486.4750061035156,
      "close": 497.9700012207031,
      "volume": 466244
    },
    {
      "time": "2026-01-30",
      "open": 493.29998779296875,
      "high": 501.32000732421875,
      "low": 482.8699951171875,
      "close": 487.94000244140625,
      "volume": 533319
    },
    {
      "time": "2026-02-02",
      "open": 487.94000244140625,
      "high": 499.260009765625,
      "low": 486.95001220703125,
      "close": 495.5899963378906,
      "volume": 673458
    },
    {
      "time": "2026-02-03",
      "open": 500.05999755859375,
      "high": 513.5900268554688,
      "low": 480.1499938964844,
      "close": 503.8599853515625,
      "volume": 1061495
    },
    {
      "time": "2026-02-04",
      "open": 505.29998779296875,
      "high": 511.5199890136719,
      "low": 472.1400146484375,
      "close": 487.1600036621094,
      "volume": 1204392
    },
    {
      "time": "2026-02-05",
      "open": 487.1600036621094,
      "high": 491.6000061035156,
      "low": 476.92999267578125,
      "close": 487.3999938964844,
      "volume": 668503
    },
    {
      "time": "2026-02-06",
      "open": 495.29998779296875,
      "high": 503.8699951171875,
      "low": 491.3299865722656,
      "close": 503.79998779296875,
      "volume": 938004
    },
    {
      "time": "2026-02-09",
      "open": 500.1600036621094,
      "high": 508.30499267578125,
      "low": 496.69000244140625,
      "close": 506.1400146484375,
      "volume": 610244
    },
    {
      "time": "2026-02-10",
      "open": 503.79998779296875,
      "high": 510.6199951171875,
      "low": 500.1199951171875,
      "close": 503.1000061035156,
      "volume": 489591
    },
    {
      "time": "2026-02-11",
      "open": 510,
      "high": 519.1400146484375,
      "low": 503.510009765625,
      "close": 516.030029296875,
      "volume": 680231
    },
    {
      "time": "2026-02-12",
      "open": 520.2000122070312,
      "high": 533.7999877929688,
      "low": 514.75,
      "close": 516.02001953125,
      "volume": 1078200
    },
    {
      "time": "2026-02-13",
      "open": 514.0599975585938,
      "high": 526.0599975585938,
      "low": 509.10089111328125,
      "close": 524.1199951171875,
      "volume": 708403
    },
    {
      "time": "2026-02-17",
      "open": 519.4600219726562,
      "high": 527.9600219726562,
      "low": 517.8499755859375,
      "close": 524.25,
      "volume": 376754
    },
    {
      "time": "2026-02-18",
      "open": 521.1799926757812,
      "high": 528.5299072265625,
      "low": 517.5700073242188,
      "close": 522.2999877929688,
      "volume": 506473
    },
    {
      "time": "2026-02-19",
      "open": 519.2000122070312,
      "high": 529.2150268554688,
      "low": 517.6699829101562,
      "close": 526.5599975585938,
      "volume": 396511
    },
    {
      "time": "2026-02-20",
      "open": 525.2999877929688,
      "high": 533.2000122070312,
      "low": 520.6900024414062,
      "close": 526.72998046875,
      "volume": 511269
    },
    {
      "time": "2026-02-23",
      "open": 524.8800048828125,
      "high": 528.6024780273438,
      "low": 512.719970703125,
      "close": 516.989990234375,
      "volume": 30
    },
    {
      "time": "2026-02-24",
      "open": 518.1599731445312,
      "high": 533,
      "low": 518.1599731445312,
      "close": 526.75,
      "volume": 30
    },
    {
      "time": "2026-02-25",
      "open": 528.1699829101562,
      "high": 532.155029296875,
      "low": 519.2899780273438,
      "close": 527.9000244140625,
      "volume": 30
    },
    {
      "time": "2026-02-26",
      "open": 530.6599731445312,
      "high": 531.0499877929688,
      "low": 513.1849975585938,
      "close": 524.1900024414062,
      "volume": 468644
    },
    {
      "time": "2026-02-27",
      "open": 517.0399780273438,
      "high": 517.0399780273438,
      "low": 504.4800109863281,
      "close": 511.6300048828125,
      "volume": 651819
    },
    {
      "time": "2026-03-02",
      "open": 507.5,
      "high": 522.2100219726562,
      "low": 502.95001220703125,
      "close": 516.97998046875,
      "volume": 442734
    },
    {
      "time": "2026-03-03",
      "open": 498.9700012207031,
      "high": 502.8800048828125,
      "low": 487.0899963378906,
      "close": 488.489990234375,
      "volume": 576585
    },
    {
      "time": "2026-03-04",
      "open": 491.8900146484375,
      "high": 495.05999755859375,
      "low": 484.4599914550781,
      "close": 490.7799987792969,
      "volume": 440142
    },
    {
      "time": "2026-03-05",
      "open": 484.6499938964844,
      "high": 489.6099853515625,
      "low": 473.94000244140625,
      "close": 476.510009765625,
      "volume": 755365
    },
    {
      "time": "2026-03-06",
      "open": 463.70001220703125,
      "high": 480.45001220703125,
      "low": 460.0400085449219,
      "close": 471.5400085449219,
      "volume": 664295
    },
    {
      "time": "2026-03-09",
      "open": 462.8399963378906,
      "high": 488.07000732421875,
      "low": 457.6000061035156,
      "close": 487.760009765625,
      "volume": 590633
    },
    {
      "time": "2026-03-10",
      "open": 485.70001220703125,
      "high": 494.07000732421875,
      "low": 478.04998779296875,
      "close": 478.05999755859375,
      "volume": 700970
    },
    {
      "time": "2026-03-11",
      "open": 477.4725036621094,
      "high": 481.4800109863281,
      "low": 473.0249938964844,
      "close": 477.9700012207031,
      "volume": 440229
    },
    {
      "time": "2026-03-12",
      "open": 471.70001220703125,
      "high": 475.0199890136719,
      "low": 462.0799865722656,
      "close": 468.4100036621094,
      "volume": 575361
    },
    {
      "time": "2026-03-13",
      "open": 470.6549987792969,
      "high": 474.9849853515625,
      "low": 461.885009765625,
      "close": 467.3800048828125,
      "volume": 547867
    },
    {
      "time": "2026-03-16",
      "open": 477.4700012207031,
      "high": 479.989990234375,
      "low": 470.5101013183594,
      "close": 472.6400146484375,
      "volume": 451042
    },
    {
      "time": "2026-03-17",
      "open": 485.17999267578125,
      "high": 485.17999267578125,
      "low": 462,
      "close": 471.2200012207031,
      "volume": 506089
    },
    {
      "time": "2026-03-18",
      "open": 471.6199951171875,
      "high": 487.4700012207031,
      "low": 468.989990234375,
      "close": 477.4700012207031,
      "volume": 1076066
    },
    {
      "time": "2026-03-19",
      "open": 470.19500732421875,
      "high": 496.79998779296875,
      "low": 467.82501220703125,
      "close": 492.6499938964844,
      "volume": 822836
    },
    {
      "time": "2026-03-20",
      "open": 487.2099914550781,
      "high": 490.1499938964844,
      "low": 473.6000061035156,
      "close": 475.739990234375,
      "volume": 1019280
    },
    {
      "time": "2026-03-23",
      "open": 489.5899963378906,
      "high": 501.32000732421875,
      "low": 487.239990234375,
      "close": 489.07000732421875,
      "volume": 480654
    },
    {
      "time": "2026-03-24",
      "open": 486.5450134277344,
      "high": 507.7200012207031,
      "low": 482.93499755859375,
      "close": 505.6199951171875,
      "volume": 555832
    },
    {
      "time": "2026-03-25",
      "open": 511.04998779296875,
      "high": 511.5899963378906,
      "low": 502.9649963378906,
      "close": 503.20001220703125,
      "volume": 577082
    },
    {
      "time": "2026-03-26",
      "open": 496.42999267578125,
      "high": 499.6050109863281,
      "low": 480.2200012207031,
      "close": 481.6700134277344,
      "volume": 493293
    },
    {
      "time": "2026-03-27",
      "open": 478.1300048828125,
      "high": 488.3399963378906,
      "low": 475.04998779296875,
      "close": 480.9700012207031,
      "volume": 435360
    },
    {
      "time": "2026-03-30",
      "open": 490.7300109863281,
      "high": 490.7300109863281,
      "low": 468.6600036621094,
      "close": 472.07000732421875,
      "volume": 406147
    },
    {
      "time": "2026-03-31",
      "open": 478.6300048828125,
      "high": 496.4649963378906,
      "low": 474.7900085449219,
      "close": 490.739990234375,
      "volume": 452457
    },
    {
      "time": "2026-04-01",
      "open": 496.55999755859375,
      "high": 504.909912109375,
      "low": 495.7799987792969,
      "close": 500.3800048828125,
      "volume": 421534
    },
    {
      "time": "2026-04-02",
      "open": 486.6199951171875,
      "high": 503.3900146484375,
      "low": 484.6099853515625,
      "close": 494.25,
      "volume": 307769
    },
    {
      "time": "2026-04-06",
      "open": 492.6000061035156,
      "high": 499.8500061035156,
      "low": 488.8500061035156,
      "close": 499.20001220703125,
      "volume": 271430
    },
    {
      "time": "2026-04-07",
      "open": 496.05999755859375,
      "high": 501.7900085449219,
      "low": 491.6600036621094,
      "close": 499.30999755859375,
      "volume": 620421
    },
    {
      "time": "2026-04-08",
      "open": 522.9299926757812,
      "high": 529.739990234375,
      "low": 516.1199951171875,
      "close": 527.2100219726562,
      "volume": 433369
    },
    {
      "time": "2026-04-09",
      "open": 525.6500244140625,
      "high": 536.9650268554688,
      "low": 521.4600219726562,
      "close": 534.6699829101562,
      "volume": 559082
    },
    {
      "time": "2026-04-10",
      "open": 537.1699829101562,
      "high": 543.6500244140625,
      "low": 535,
      "close": 536.010009765625,
      "volume": 431463
    },
    {
      "time": "2026-04-13",
      "open": 535.239990234375,
      "high": 540.6300048828125,
      "low": 531.3300170898438,
      "close": 539.7899780273438,
      "volume": 474441
    },
    {
      "time": "2026-04-14",
      "open": 543.3800048828125,
      "high": 548.969970703125,
      "low": 532.7899780273438,
      "close": 545.6199951171875,
      "volume": 462297
    },
    {
      "time": "2026-04-15",
      "open": 542.27001953125,
      "high": 544.4149780273438,
      "low": 522.510009765625,
      "close": 526.9400024414062,
      "volume": 563750
    },
    {
      "time": "2026-04-16",
      "open": 525.989990234375,
      "high": 528.5999755859375,
      "low": 517.8300170898438,
      "close": 521.7100219726562,
      "volume": 473274
    },
    {
      "time": "2026-04-17",
      "open": 527.0599975585938,
      "high": 541.719970703125,
      "low": 527.0599975585938,
      "close": 535.5700073242188,
      "volume": 579222
    },
    {
      "time": "2026-04-20",
      "open": 536.02001953125,
      "high": 548.0999755859375,
      "low": 534,
      "close": 546.22998046875,
      "volume": 403516
    },
    {
      "time": "2026-04-21",
      "open": 546.8599853515625,
      "high": 553.8289794921875,
      "low": 545.0700073242188,
      "close": 549.1099853515625,
      "volume": 513602
    },
    {
      "time": "2026-04-22",
      "open": 555.52001953125,
      "high": 557.1099853515625,
      "low": 547.6199951171875,
      "close": 549.75,
      "volume": 384162
    },
    {
      "time": "2026-04-23",
      "open": 552.4199829101562,
      "high": 565.4998779296875,
      "low": 552.4199829101562,
      "close": 557.8499755859375,
      "volume": 442693
    },
    {
      "time": "2026-04-24",
      "open": 559.510009765625,
      "high": 561.7899780273438,
      "low": 547.3699951171875,
      "close": 553.0700073242188,
      "volume": 450659
    },
    {
      "time": "2026-04-27",
      "open": 555.530029296875,
      "high": 561.9000244140625,
      "low": 542.6599731445312,
      "close": 555.3400268554688,
      "volume": 575670
    },
    {
      "time": "2026-04-28",
      "open": 548.2899780273438,
      "high": 550.5599975585938,
      "low": 535.2050170898438,
      "close": 544.7100219726562,
      "volume": 466351
    },
    {
      "time": "2026-04-29",
      "open": 549.4600219726562,
      "high": 554.6900024414062,
      "low": 539.3250122070312,
      "close": 545.9299926757812,
      "volume": 669276
    },
    {
      "time": "2026-04-30",
      "open": 514,
      "high": 533.739990234375,
      "low": 498.8299865722656,
      "close": 508.1700134277344,
      "volume": 1620941
    },
    {
      "time": "2026-05-01",
      "open": 515.3300170898438,
      "high": 520.22998046875,
      "low": 506.3699951171875,
      "close": 508.42999267578125,
      "volume": 694805
    },
    {
      "time": "2026-05-04",
      "open": 509.3999938964844,
      "high": 519.0900268554688,
      "low": 507.8699951171875,
      "close": 516,
      "volume": 629121
    },
    {
      "time": "2026-05-05",
      "open": 519.5499877929688,
      "high": 523.9500122070312,
      "low": 502.4100036621094,
      "close": 507.80999755859375,
      "volume": 738010
    },
    {
      "time": "2026-05-06",
      "open": 518.5599975585938,
      "high": 518.7000122070312,
      "low": 501.1099853515625,
      "close": 502.3399963378906,
      "volume": 796769
    },
    {
      "time": "2026-05-07",
      "open": 505.80999755859375,
      "high": 505.8399963378906,
      "low": 487.9815979003906,
      "close": 493.0400085449219,
      "volume": 725261
    },
    {
      "time": "2026-05-08",
      "open": 498.32000732421875,
      "high": 500.6099853515625,
      "low": 490.010009765625,
      "close": 492.5799865722656,
      "volume": 499340
    },
    {
      "time": "2026-05-11",
      "open": 489.95001220703125,
      "high": 498.32000732421875,
      "low": 487.1400146484375,
      "close": 490.1600036621094,
      "volume": 788811
    },
    {
      "time": "2026-05-12",
      "open": 489.0400085449219,
      "high": 489.0400085449219,
      "low": 476.2099914550781,
      "close": 485.9800109863281,
      "volume": 698392
    },
    {
      "time": "2026-05-13",
      "open": 489.82000732421875,
      "high": 491.8900146484375,
      "low": 480.44000244140625,
      "close": 483.7900085449219,
      "volume": 803413
    },
    {
      "time": "2026-05-14",
      "open": 486.69000244140625,
      "high": 487.7900085449219,
      "low": 477.5199890136719,
      "close": 482.0299987792969,
      "volume": 665125
    },
    {
      "time": "2026-05-15",
      "open": 475.8999938964844,
      "high": 484.6199951171875,
      "low": 473.79998779296875,
      "close": 479.9700012207031,
      "volume": 622375
    },
    {
      "time": "2026-05-18",
      "open": 479.2300109863281,
      "high": 480.6650085449219,
      "low": 466.2699890136719,
      "close": 470.8699951171875,
      "volume": 572213
    },
    {
      "time": "2026-05-19",
      "open": 465.6099853515625,
      "high": 471.1199951171875,
      "low": 457.989990234375,
      "close": 461.5,
      "volume": 554344
    },
    {
      "time": "2026-05-20",
      "open": 464.9599914550781,
      "high": 468.80999755859375,
      "low": 458.010009765625,
      "close": 463.32000732421875,
      "volume": 1052124
    },
    {
      "time": "2026-05-21",
      "open": 462.3999938964844,
      "high": 463.9849853515625,
      "low": 453.4800109863281,
      "close": 460.9800109863281,
      "volume": 697415
    },
    {
      "time": "2026-05-22",
      "open": 465.1300048828125,
      "high": 476.3399963378906,
      "low": 457.010009765625,
      "close": 475.010009765625,
      "volume": 824993
    },
    {
      "time": "2026-05-26",
      "open": 478.82000732421875,
      "high": 484.989990234375,
      "low": 475.1000061035156,
      "close": 478.04998779296875,
      "volume": 829210
    },
    {
      "time": "2026-05-27",
      "open": 483.010009765625,
      "high": 488.239990234375,
      "low": 479.1199951171875,
      "close": 484.25,
      "volume": 828843
    },
    {
      "time": "2026-05-28",
      "open": 483.25,
      "high": 486.260009765625,
      "low": 472.29998779296875,
      "close": 473.92999267578125,
      "volume": 598919
    },
    {
      "time": "2026-05-29",
      "open": 473.79998779296875,
      "high": 477.1300048828125,
      "low": 464.44000244140625,
      "close": 473.6099853515625,
      "volume": 774052
    },
    {
      "time": "2026-06-01",
      "open": 463.7900085449219,
      "high": 467.97900390625,
      "low": 457.97698974609375,
      "close": 462.92999267578125,
      "volume": 446311
    },
    {
      "time": "2026-06-02",
      "open": 465.1499938964844,
      "high": 482.2099914550781,
      "low": 464.8550109863281,
      "close": 480.4599914550781,
      "volume": 678780
    },
    {
      "time": "2026-06-03",
      "open": 485.3699951171875,
      "high": 492.69000244140625,
      "low": 479.7200012207031,
      "close": 484.9100036621094,
      "volume": 599792
    },
    {
      "time": "2026-06-04",
      "open": 479.7699890136719,
      "high": 485.5199890136719,
      "low": 474.19000244140625,
      "close": 485.2699890136719,
      "volume": 416731
    },
    {
      "time": "2026-06-05",
      "open": 480.489990234375,
      "high": 484.5,
      "low": 474.1400146484375,
      "close": 476.82000732421875,
      "volume": 786765
    },
    {
      "time": "2026-06-08",
      "open": 480.57000732421875,
      "high": 487.5,
      "low": 474.760009765625,
      "close": 485.0299987792969,
      "volume": 742870
    },
    {
      "time": "2026-06-09",
      "open": 487.19000244140625,
      "high": 493.4700012207031,
      "low": 471.7200012207031,
      "close": 486.4700012207031,
      "volume": 809219
    },
    {
      "time": "2026-06-10",
      "open": 483.2900085449219,
      "high": 489.3399963378906,
      "low": 464.82000732421875,
      "close": 467.5899963378906,
      "volume": 864989
    },
    {
      "time": "2026-06-11",
      "open": 470.8399963378906,
      "high": 474.1400146484375,
      "low": 465.30999755859375,
      "close": 469.32000732421875,
      "volume": 882494
    },
    {
      "time": "2026-06-12",
      "open": 473.7300109863281,
      "high": 479.2200012207031,
      "low": 468.760009765625,
      "close": 476.8900146484375,
      "volume": 436907
    },
    {
      "time": "2026-06-15",
      "open": 482.2699890136719,
      "high": 497.0299987792969,
      "low": 482.0400085449219,
      "close": 489.7300109863281,
      "volume": 672152
    },
    {
      "time": "2026-06-16",
      "open": 496.6499938964844,
      "high": 514.885009765625,
      "low": 496.5924987792969,
      "close": 502.6499938964844,
      "volume": 775048
    },
    {
      "time": "2026-06-17",
      "open": 505.54998779296875,
      "high": 520.219970703125,
      "low": 503.92999267578125,
      "close": 508.8699951171875,
      "volume": 570234
    },
    {
      "time": "2026-06-18",
      "open": 517.8800048828125,
      "high": 529.9749755859375,
      "low": 517.2349853515625,
      "close": 523.6900024414062,
      "volume": 887577
    },
    {
      "time": "2026-06-22",
      "open": 528.9299926757812,
      "high": 539.4000244140625,
      "low": 526.97998046875,
      "close": 539.3900146484375,
      "volume": 513755
    },
    {
      "time": "2026-06-23",
      "open": 524.989990234375,
      "high": 524.989990234375,
      "low": 507.7699890136719,
      "close": 509.9599914550781,
      "volume": 674695
    },
    {
      "time": "2026-06-24",
      "open": 506.2099914550781,
      "high": 518.375,
      "low": 503.54998779296875,
      "close": 518.1799926757812,
      "volume": 590827
    },
    {
      "time": "2026-06-25",
      "open": 528.5399780273438,
      "high": 547.3250122070312,
      "low": 526.8049926757812,
      "close": 536.0399780273438,
      "volume": 614863
    },
    {
      "time": "2026-06-26",
      "open": 525.5900268554688,
      "high": 530.5399780273438,
      "low": 515.4849853515625,
      "close": 517.02001953125,
      "volume": 788638
    },
    {
      "time": "2026-06-29",
      "open": 515.4400024414062,
      "high": 527.0499877929688,
      "low": 508.8399963378906,
      "close": 514.7100219726562,
      "volume": 607857
    },
    {
      "time": "2026-06-30",
      "open": 517.219970703125,
      "high": 524.3200073242188,
      "low": 514.1525268554688,
      "close": 523.2000122070312,
      "volume": 495087
    },
    {
      "time": "2026-07-01",
      "open": 518,
      "high": 518,
      "low": 489.0799865722656,
      "close": 490.1199951171875,
      "volume": 739720
    },
    {
      "time": "2026-07-02",
      "open": 488.0799865722656,
      "high": 489.9525146484375,
      "low": 473.9200134277344,
      "close": 487.1000061035156,
      "volume": 1017988
    },
    {
      "time": "2026-07-06",
      "open": 489.6000061035156,
      "high": 498.9599914550781,
      "low": 489.6000061035156,
      "close": 495.6000061035156,
      "volume": 455590
    },
    {
      "time": "2026-07-07",
      "open": 484.0899963378906,
      "high": 490.19000244140625,
      "low": 472.6449890136719,
      "close": 478.8900146484375,
      "volume": 520606
    },
    {
      "time": "2026-07-08",
      "open": 474.29998779296875,
      "high": 480.8800048828125,
      "low": 472.8800048828125,
      "close": 480.5,
      "volume": 402710
    },
    {
      "time": "2026-07-09",
      "open": 492.2900085449219,
      "high": 493.2900085449219,
      "low": 484.7049865722656,
      "close": 485.4100036621094,
      "volume": 383019
    },
    {
      "time": "2026-07-10",
      "open": 487.4599914550781,
      "high": 495.92999267578125,
      "low": 483,
      "close": 490.94000244140625,
      "volume": 293229
    },
    {
      "time": "2026-07-13",
      "open": 486.5799865722656,
      "high": 491.389892578125,
      "low": 473.05999755859375,
      "close": 477.0299987792969,
      "volume": 371766
    },
    {
      "time": "2026-07-14",
      "open": 483.7300109863281,
      "high": 486.1000061035156,
      "low": 474.5,
      "close": 483.8900146484375,
      "volume": 346941
    },
    {
      "time": "2026-07-15",
      "open": 484.239990234375,
      "high": 486.44000244140625,
      "low": 471,
      "close": 479.9200134277344,
      "volume": 346184
    },
    {
      "time": "2026-07-16",
      "open": 469.9700012207031,
      "high": 483,
      "low": 468.07000732421875,
      "close": 482.0400085449219,
      "volume": 398383
    },
    {
      "time": "2026-07-17",
      "open": 471.44000244140625,
      "high": 491.25,
      "low": 467.8500061035156,
      "close": 488.6700134277344,
      "volume": 601292
    },
    {
      "time": "2026-07-20",
      "open": 492.510009765625,
      "high": 496.4849853515625,
      "low": 483.614990234375,
      "close": 484.9800109863281,
      "volume": 492003
    },
    {
      "time": "2026-07-21",
      "open": 494.6000061035156,
      "high": 497.9375,
      "low": 479.0199890136719,
      "close": 479.92999267578125,
      "volume": 428860
    },
    {
      "time": "2026-07-22",
      "open": 473.8800048828125,
      "high": 482.30999755859375,
      "low": 473.8800048828125,
      "close": 476.8399963378906,
      "volume": 408944
    },
    {
      "time": "2026-07-23",
      "open": 477.0799865722656,
      "high": 488.5899963378906,
      "low": 476.80999755859375,
      "close": 488.3800048828125,
      "volume": 496735
    },
    {
      "time": "2026-07-24",
      "open": 487.2200012207031,
      "high": 493.3999938964844,
      "low": 481.5299987792969,
      "close": 486.0899963378906,
      "volume": 470390
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 433.0229998779297
    },
    {
      "time": "2025-10-06",
      "value": 432.4331994628906
    },
    {
      "time": "2025-10-07",
      "value": 431.92559936523435
    },
    {
      "time": "2025-10-08",
      "value": 431.77239990234375
    },
    {
      "time": "2025-10-09",
      "value": 431.4014001464844
    },
    {
      "time": "2025-10-10",
      "value": 430.82099975585936
    },
    {
      "time": "2025-10-13",
      "value": 430.6605999755859
    },
    {
      "time": "2025-10-14",
      "value": 430.6279998779297
    },
    {
      "time": "2025-10-15",
      "value": 430.7555993652344
    },
    {
      "time": "2025-10-16",
      "value": 430.86059936523435
    },
    {
      "time": "2025-10-17",
      "value": 431.01799926757815
    },
    {
      "time": "2025-10-20",
      "value": 431.27799926757814
    },
    {
      "time": "2025-10-21",
      "value": 431.6329992675781
    },
    {
      "time": "2025-10-22",
      "value": 431.44279907226564
    },
    {
      "time": "2025-10-23",
      "value": 431.22919860839846
    },
    {
      "time": "2025-10-24",
      "value": 431.1635986328125
    },
    {
      "time": "2025-10-27",
      "value": 431.2901989746094
    },
    {
      "time": "2025-10-28",
      "value": 431.75259887695313
    },
    {
      "time": "2025-10-29",
      "value": 432.5477990722656
    },
    {
      "time": "2025-10-30",
      "value": 433.3477990722656
    },
    {
      "time": "2025-10-31",
      "value": 434.19639892578124
    },
    {
      "time": "2025-11-03",
      "value": 434.7315985107422
    },
    {
      "time": "2025-11-04",
      "value": 435.16919860839846
    },
    {
      "time": "2025-11-05",
      "value": 435.67999877929685
    },
    {
      "time": "2025-11-06",
      "value": 435.9881988525391
    },
    {
      "time": "2025-11-07",
      "value": 436.3207989501953
    },
    {
      "time": "2025-11-10",
      "value": 436.94659912109375
    },
    {
      "time": "2025-11-11",
      "value": 437.3459991455078
    },
    {
      "time": "2025-11-12",
      "value": 437.82999938964844
    },
    {
      "time": "2025-11-13",
      "value": 437.8397991943359
    },
    {
      "time": "2025-11-14",
      "value": 437.77539916992185
    },
    {
      "time": "2025-11-17",
      "value": 437.4543994140625
    },
    {
      "time": "2025-11-18",
      "value": 437.0551995849609
    },
    {
      "time": "2025-11-19",
      "value": 436.59039978027346
    },
    {
      "time": "2025-11-20",
      "value": 435.71899963378905
    },
    {
      "time": "2025-11-21",
      "value": 435.4071997070312
    },
    {
      "time": "2025-11-24",
      "value": 435.1265997314453
    },
    {
      "time": "2025-11-25",
      "value": 435.0141998291016
    },
    {
      "time": "2025-11-26",
      "value": 434.9183996582031
    },
    {
      "time": "2025-11-28",
      "value": 434.74499938964846
    },
    {
      "time": "2025-12-01",
      "value": 434.47319946289065
    },
    {
      "time": "2025-12-02",
      "value": 434.2529998779297
    },
    {
      "time": "2025-12-03",
      "value": 434.13519958496096
    },
    {
      "time": "2025-12-04",
      "value": 434.2661993408203
    },
    {
      "time": "2025-12-05",
      "value": 434.6679992675781
    },
    {
      "time": "2025-12-08",
      "value": 434.9937994384766
    },
    {
      "time": "2025-12-09",
      "value": 435.23899963378904
    },
    {
      "time": "2025-12-10",
      "value": 435.5963995361328
    },
    {
      "time": "2025-12-11",
      "value": 436.24339965820315
    },
    {
      "time": "2025-12-12",
      "value": 436.73499938964846
    },
    {
      "time": "2025-12-15",
      "value": 437.3717993164062
    },
    {
      "time": "2025-12-16",
      "value": 437.87919982910154
    },
    {
      "time": "2025-12-17",
      "value": 438.2141998291016
    },
    {
      "time": "2025-12-18",
      "value": 438.5177996826172
    },
    {
      "time": "2025-12-19",
      "value": 438.9901995849609
    },
    {
      "time": "2025-12-22",
      "value": 439.8415997314453
    },
    {
      "time": "2025-12-23",
      "value": 440.5855999755859
    },
    {
      "time": "2025-12-24",
      "value": 441.16260009765625
    },
    {
      "time": "2025-12-26",
      "value": 441.580400390625
    },
    {
      "time": "2025-12-29",
      "value": 442.03180053710935
    },
    {
      "time": "2025-12-30",
      "value": 442.4498004150391
    },
    {
      "time": "2025-12-31",
      "value": 442.6990002441406
    },
    {
      "time": "2026-01-02",
      "value": 443.2538000488281
    },
    {
      "time": "2026-01-05",
      "value": 444.1108001708984
    },
    {
      "time": "2026-01-06",
      "value": 444.9946002197266
    },
    {
      "time": "2026-01-07",
      "value": 445.6708001708984
    },
    {
      "time": "2026-01-08",
      "value": 446.20859985351564
    },
    {
      "time": "2026-01-09",
      "value": 446.51239990234376
    },
    {
      "time": "2026-01-12",
      "value": 446.51859985351564
    },
    {
      "time": "2026-01-13",
      "value": 446.7529998779297
    },
    {
      "time": "2026-01-14",
      "value": 446.87419982910154
    },
    {
      "time": "2026-01-15",
      "value": 447.2041998291016
    },
    {
      "time": "2026-01-16",
      "value": 447.8015997314453
    },
    {
      "time": "2026-01-20",
      "value": 447.89119995117187
    },
    {
      "time": "2026-01-21",
      "value": 448.3117999267578
    },
    {
      "time": "2026-01-22",
      "value": 448.74440002441406
    },
    {
      "time": "2026-01-23",
      "value": 449.20940002441404
    },
    {
      "time": "2026-01-26",
      "value": 449.9434002685547
    },
    {
      "time": "2026-01-27",
      "value": 450.56620056152343
    },
    {
      "time": "2026-01-28",
      "value": 451.5278009033203
    },
    {
      "time": "2026-01-29",
      "value": 452.83080078125
    },
    {
      "time": "2026-01-30",
      "value": 454.17820068359373
    },
    {
      "time": "2026-02-02",
      "value": 455.7444006347656
    },
    {
      "time": "2026-02-03",
      "value": 457.4398004150391
    },
    {
      "time": "2026-02-04",
      "value": 459.03580078125
    },
    {
      "time": "2026-02-05",
      "value": 460.34700073242186
    },
    {
      "time": "2026-02-06",
      "value": 461.94140075683595
    },
    {
      "time": "2026-02-09",
      "value": 463.4678009033203
    },
    {
      "time": "2026-02-10",
      "value": 464.96040100097656
    },
    {
      "time": "2026-02-11",
      "value": 466.65240173339845
    },
    {
      "time": "2026-02-12",
      "value": 468.4158020019531
    },
    {
      "time": "2026-02-13",
      "value": 470.3486016845703
    },
    {
      "time": "2026-02-17",
      "value": 472.2468017578125
    },
    {
      "time": "2026-02-18",
      "value": 473.9386016845703
    },
    {
      "time": "2026-02-19",
      "value": 475.65920166015627
    },
    {
      "time": "2026-02-20",
      "value": 477.36360107421876
    },
    {
      "time": "2026-02-23",
      "value": 478.9294006347656
    },
    {
      "time": "2026-02-24",
      "value": 480.50080078125
    },
    {
      "time": "2026-02-25",
      "value": 481.8024011230469
    },
    {
      "time": "2026-02-26",
      "value": 483.326201171875
    },
    {
      "time": "2026-02-27",
      "value": 484.66200134277346
    },
    {
      "time": "2026-03-02",
      "value": 486.23320068359374
    },
    {
      "time": "2026-03-03",
      "value": 487.40940063476563
    },
    {
      "time": "2026-03-04",
      "value": 488.52800048828124
    },
    {
      "time": "2026-03-05",
      "value": 489.20800048828124
    },
    {
      "time": "2026-03-06",
      "value": 489.6182006835937
    },
    {
      "time": "2026-03-09",
      "value": 490.25500061035154
    },
    {
      "time": "2026-03-10",
      "value": 490.6906005859375
    },
    {
      "time": "2026-03-11",
      "value": 491.1512005615234
    },
    {
      "time": "2026-03-12",
      "value": 491.49160034179687
    },
    {
      "time": "2026-03-13",
      "value": 491.90700073242186
    },
    {
      "time": "2026-03-16",
      "value": 492.47760131835935
    },
    {
      "time": "2026-03-17",
      "value": 492.6414013671875
    },
    {
      "time": "2026-03-18",
      "value": 492.881201171875
    },
    {
      "time": "2026-03-19",
      "value": 493.1850012207031
    },
    {
      "time": "2026-03-20",
      "value": 493.33580078125
    },
    {
      "time": "2026-03-23",
      "value": 493.8998010253906
    },
    {
      "time": "2026-03-24",
      "value": 494.60160095214843
    },
    {
      "time": "2026-03-25",
      "value": 495.2080010986328
    },
    {
      "time": "2026-03-26",
      "value": 495.2078015136719
    },
    {
      "time": "2026-03-27",
      "value": 495.3060015869141
    },
    {
      "time": "2026-03-30",
      "value": 495.06520202636716
    },
    {
      "time": "2026-03-31",
      "value": 495.0938018798828
    },
    {
      "time": "2026-04-01",
      "value": 495.6506018066406
    },
    {
      "time": "2026-04-02",
      "value": 495.88560180664064
    },
    {
      "time": "2026-04-06",
      "value": 496.1884020996094
    },
    {
      "time": "2026-04-07",
      "value": 496.4640020751953
    },
    {
      "time": "2026-04-08",
      "value": 497.27180236816406
    },
    {
      "time": "2026-04-09",
      "value": 498.28240173339844
    },
    {
      "time": "2026-04-10",
      "value": 499.2880017089844
    },
    {
      "time": "2026-04-13",
      "value": 500.1244012451172
    },
    {
      "time": "2026-04-14",
      "value": 501.2780010986328
    },
    {
      "time": "2026-04-15",
      "value": 501.9050012207031
    },
    {
      "time": "2026-04-16",
      "value": 502.262001953125
    },
    {
      "time": "2026-04-17",
      "value": 503.2302020263672
    },
    {
      "time": "2026-04-20",
      "value": 504.4068017578125
    },
    {
      "time": "2026-04-21",
      "value": 505.31300170898436
    },
    {
      "time": "2026-04-22",
      "value": 506.1852014160156
    },
    {
      "time": "2026-04-23",
      "value": 507.28020080566404
    },
    {
      "time": "2026-04-24",
      "value": 508.02100036621096
    },
    {
      "time": "2026-04-27",
      "value": 508.8074005126953
    },
    {
      "time": "2026-04-28",
      "value": 509.21920104980467
    },
    {
      "time": "2026-04-29",
      "value": 509.6528009033203
    },
    {
      "time": "2026-04-30",
      "value": 509.3702014160156
    },
    {
      "time": "2026-05-01",
      "value": 509.0076013183594
    },
    {
      "time": "2026-05-04",
      "value": 508.7930017089844
    },
    {
      "time": "2026-05-05",
      "value": 508.6094018554688
    },
    {
      "time": "2026-05-06",
      "value": 508.12120178222654
    },
    {
      "time": "2026-05-07",
      "value": 507.42400146484374
    },
    {
      "time": "2026-05-08",
      "value": 506.79180114746094
    },
    {
      "time": "2026-05-11",
      "value": 506.3624011230469
    },
    {
      "time": "2026-05-12",
      "value": 505.7424017333984
    },
    {
      "time": "2026-05-13",
      "value": 505.64840209960937
    },
    {
      "time": "2026-05-14",
      "value": 505.47340209960936
    },
    {
      "time": "2026-05-15",
      "value": 505.54260192871095
    },
    {
      "time": "2026-05-18",
      "value": 505.5292016601563
    },
    {
      "time": "2026-05-19",
      "value": 505.0040014648437
    },
    {
      "time": "2026-05-20",
      "value": 504.7092016601562
    },
    {
      "time": "2026-05-21",
      "value": 504.36940185546877
    },
    {
      "time": "2026-05-22",
      "value": 504.50140197753905
    },
    {
      "time": "2026-05-26",
      "value": 504.71480163574216
    },
    {
      "time": "2026-05-27",
      "value": 504.94700134277343
    },
    {
      "time": "2026-05-28",
      "value": 505.001201171875
    },
    {
      "time": "2026-05-29",
      "value": 504.9240008544922
    },
    {
      "time": "2026-06-01",
      "value": 504.3296008300781
    },
    {
      "time": "2026-06-02",
      "value": 504.4240008544922
    },
    {
      "time": "2026-06-03",
      "value": 504.34080078125
    },
    {
      "time": "2026-06-04",
      "value": 503.93380065917967
    },
    {
      "time": "2026-06-05",
      "value": 503.40620056152346
    },
    {
      "time": "2026-06-08",
      "value": 503.4734002685547
    },
    {
      "time": "2026-06-09",
      "value": 503.58340026855467
    },
    {
      "time": "2026-06-10",
      "value": 503.4938000488281
    },
    {
      "time": "2026-06-11",
      "value": 503.065400390625
    },
    {
      "time": "2026-06-12",
      "value": 502.5956005859375
    },
    {
      "time": "2026-06-15",
      "value": 502.50520080566406
    },
    {
      "time": "2026-06-16",
      "value": 502.57420043945314
    },
    {
      "time": "2026-06-17",
      "value": 502.765400390625
    },
    {
      "time": "2026-06-18",
      "value": 502.695
    },
    {
      "time": "2026-06-22",
      "value": 502.7894006347656
    },
    {
      "time": "2026-06-23",
      "value": 502.2684002685547
    },
    {
      "time": "2026-06-24",
      "value": 501.8362005615234
    },
    {
      "time": "2026-06-25",
      "value": 501.64460021972656
    },
    {
      "time": "2026-06-26",
      "value": 501.4462005615234
    },
    {
      "time": "2026-06-29",
      "value": 501.30620056152344
    },
    {
      "time": "2026-06-30",
      "value": 501.05880065917967
    },
    {
      "time": "2026-07-01",
      "value": 499.9366009521484
    },
    {
      "time": "2026-07-02",
      "value": 498.6964013671875
    },
    {
      "time": "2026-07-06",
      "value": 497.6134014892578
    },
    {
      "time": "2026-07-07",
      "value": 496.0342022705078
    },
    {
      "time": "2026-07-08",
      "value": 494.58280212402343
    },
    {
      "time": "2026-07-09",
      "value": 493.18420166015625
    },
    {
      "time": "2026-07-10",
      "value": 492.1088012695312
    },
    {
      "time": "2026-07-13",
      "value": 490.7308013916016
    },
    {
      "time": "2026-07-14",
      "value": 490.2452014160156
    },
    {
      "time": "2026-07-15",
      "value": 489.6750018310547
    },
    {
      "time": "2026-07-16",
      "value": 488.9958020019531
    },
    {
      "time": "2026-07-17",
      "value": 488.6130023193359
    },
    {
      "time": "2026-07-20",
      "value": 488.2658026123047
    },
    {
      "time": "2026-07-21",
      "value": 488.00360229492185
    },
    {
      "time": "2026-07-22",
      "value": 487.68880249023437
    },
    {
      "time": "2026-07-23",
      "value": 487.65320251464846
    },
    {
      "time": "2026-07-24",
      "value": 487.6554022216797
    }
  ],
  "analysis": null
}