{
  "ok": true,
  "cached": false,
  "ticker": "HWM",
  "price": 289.26,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Byron Donalds",
      "slug": "byron-donalds",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-01-08",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "The Cruel Tax Twist That Makes JEPI a Bad Fit for Your Brokerage Account",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/5373b6f4-8851-31c9-a3ba-764a06adbdca/the-cruel-tax-twist-that.html",
      "published": "2026-07-24"
    },
    {
      "title": "Here's How Much a $1000 Investment in Howmet Made 10 Years Ago Would Be Worth Today",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/heres-much-1000-investment-howmet-123002481.html",
      "published": "2026-07-24"
    },
    {
      "title": "Howmet Aerospace Stock And The Sound Of One Hand Clapping",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/9e2a2a4a-41d0-3553-8fb7-67f5fed481af/howmet-aerospace-stock-and.html",
      "published": "2026-07-24"
    },
    {
      "title": "Data Centers Turbocharge Jet Engine Maker In A Battle For Power",
      "publisher": "Investor's Business Daily",
      "link": "https://finance.yahoo.com/m/2adddd05-f6a1-3563-bb20-22374c0674b8/data-centers-turbocharge-jet.html",
      "published": "2026-07-23"
    },
    {
      "title": "Howmet Aerospace (HWM) Positions to Benefit from Prudent Capital Allocation",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/markets/stocks/articles/howmet-aerospace-hwm-positions-benefit-134120581.html",
      "published": "2026-07-23"
    },
    {
      "title": "3 Reasons HWM Has Explosive Upside Potential",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/3-reasons-hwm-explosive-upside-172627632.html",
      "published": "2026-07-22"
    },
    {
      "title": "Howmet vs. L3Harris: Which Aerospace & Defense Stock Looks More Compelling?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/howmet-vs-l3harris-aerospace-defense-151500066.html",
      "published": "2026-07-22"
    },
    {
      "title": "Beyond The GPU: What Could Drive NVIDIA Stock Higher From Here?",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/d24cd483-0607-36ce-a7a8-5399f4bd0b9c/beyond-the-gpu%3A-what-could.html",
      "published": "2026-07-22"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 187.6300048828125,
      "high": 190.94000244140625,
      "low": 187.00999450683594,
      "close": 189.52000427246094,
      "volume": 1915600
    },
    {
      "time": "2025-07-28",
      "open": 190.1199951171875,
      "high": 190.44000244140625,
      "low": 187.14999389648438,
      "close": 188.1699981689453,
      "volume": 2337900
    },
    {
      "time": "2025-07-29",
      "open": 190.80999755859375,
      "high": 191.1999969482422,
      "low": 188.72999572753906,
      "close": 189.1699981689453,
      "volume": 2289500
    },
    {
      "time": "2025-07-30",
      "open": 189.02999877929688,
      "high": 193.25999450683594,
      "low": 188.47999572753906,
      "close": 192.13999938964844,
      "volume": 2971700
    },
    {
      "time": "2025-07-31",
      "open": 187.77999877929688,
      "high": 188.8000030517578,
      "low": 171.77999877929688,
      "close": 179.77000427246094,
      "volume": 8508800
    },
    {
      "time": "2025-08-01",
      "open": 177,
      "high": 186.3699951171875,
      "low": 174.02000427246094,
      "close": 184.25999450683594,
      "volume": 5089200
    },
    {
      "time": "2025-08-04",
      "open": 185.5,
      "high": 186.5500030517578,
      "low": 180.74000549316406,
      "close": 181.16000366210938,
      "volume": 3729100
    },
    {
      "time": "2025-08-05",
      "open": 182,
      "high": 182.97999572753906,
      "low": 177.6699981689453,
      "close": 179.32000732421875,
      "volume": 2986700
    },
    {
      "time": "2025-08-06",
      "open": 179.39999389648438,
      "high": 182.67999267578125,
      "low": 178.0500030517578,
      "close": 182.05999755859375,
      "volume": 2018100
    },
    {
      "time": "2025-08-07",
      "open": 181.63999938964844,
      "high": 182.97000122070312,
      "low": 178,
      "close": 181.5800018310547,
      "volume": 1889900
    },
    {
      "time": "2025-08-08",
      "open": 182.77000427246094,
      "high": 183.41000366210938,
      "low": 178.7899932861328,
      "close": 180.75,
      "volume": 1588800
    },
    {
      "time": "2025-08-11",
      "open": 180.6699981689453,
      "high": 181.8699951171875,
      "low": 178.16000366210938,
      "close": 179.8800048828125,
      "volume": 1449700
    },
    {
      "time": "2025-08-12",
      "open": 180.80999755859375,
      "high": 181.3000030517578,
      "low": 178.3800048828125,
      "close": 180.89999389648438,
      "volume": 1256100
    },
    {
      "time": "2025-08-13",
      "open": 181.57000732421875,
      "high": 181.80999755859375,
      "low": 172.52000427246094,
      "close": 176.8000030517578,
      "volume": 3174700
    },
    {
      "time": "2025-08-14",
      "open": 176.39999389648438,
      "high": 177.41000366210938,
      "low": 174.1699981689453,
      "close": 175.99000549316406,
      "volume": 2004000
    },
    {
      "time": "2025-08-15",
      "open": 176,
      "high": 176,
      "low": 170.33999633789062,
      "close": 171.25,
      "volume": 3265000
    },
    {
      "time": "2025-08-18",
      "open": 171.9600067138672,
      "high": 173.47999572753906,
      "low": 170.8000030517578,
      "close": 173.0500030517578,
      "volume": 2241000
    },
    {
      "time": "2025-08-19",
      "open": 172.25,
      "high": 174.19000244140625,
      "low": 171.0399932861328,
      "close": 171.89999389648438,
      "volume": 2274200
    },
    {
      "time": "2025-08-20",
      "open": 171.5,
      "high": 172.66000366210938,
      "low": 169.4499969482422,
      "close": 171.94000244140625,
      "volume": 2762800
    },
    {
      "time": "2025-08-21",
      "open": 171.85000610351562,
      "high": 174.49000549316406,
      "low": 171.27000427246094,
      "close": 173.25,
      "volume": 2261500
    },
    {
      "time": "2025-08-22",
      "open": 174.10000610351562,
      "high": 175.0800018310547,
      "low": 170.24000549316406,
      "close": 171,
      "volume": 2996400
    },
    {
      "time": "2025-08-25",
      "open": 171.35000610351562,
      "high": 174.72999572753906,
      "low": 170.85000610351562,
      "close": 171.24000549316406,
      "volume": 1945800
    },
    {
      "time": "2025-08-26",
      "open": 172.10000610351562,
      "high": 176.22999572753906,
      "low": 171.41000366210938,
      "close": 175.9199981689453,
      "volume": 4060100
    },
    {
      "time": "2025-08-27",
      "open": 175.5,
      "high": 176.6699981689453,
      "low": 174.94000244140625,
      "close": 175.64999389648438,
      "volume": 1926600
    },
    {
      "time": "2025-08-28",
      "open": 175.75,
      "high": 177.4600067138672,
      "low": 175.3000030517578,
      "close": 176.16000366210938,
      "volume": 2313300
    },
    {
      "time": "2025-08-29",
      "open": 176.14999389648438,
      "high": 176.5399932861328,
      "low": 172.52000427246094,
      "close": 174.10000610351562,
      "volume": 1665700
    },
    {
      "time": "2025-09-02",
      "open": 172.30999755859375,
      "high": 173.58999633789062,
      "low": 170.80999755859375,
      "close": 173.22000122070312,
      "volume": 1995200
    },
    {
      "time": "2025-09-03",
      "open": 173.39999389648438,
      "high": 174.50999450683594,
      "low": 172.41000366210938,
      "close": 174.49000549316406,
      "volume": 1678700
    },
    {
      "time": "2025-09-04",
      "open": 174.8699951171875,
      "high": 180.9499969482422,
      "low": 174.66000366210938,
      "close": 179.52999877929688,
      "volume": 2265600
    },
    {
      "time": "2025-09-05",
      "open": 180.25,
      "high": 181.38999938964844,
      "low": 173.3800048828125,
      "close": 178.1999969482422,
      "volume": 2016700
    },
    {
      "time": "2025-09-08",
      "open": 178.27999877929688,
      "high": 180.5500030517578,
      "low": 178.27999877929688,
      "close": 179.42999267578125,
      "volume": 1777300
    },
    {
      "time": "2025-09-09",
      "open": 178.77999877929688,
      "high": 179.49000549316406,
      "low": 176.32000732421875,
      "close": 178.97999572753906,
      "volume": 1399600
    },
    {
      "time": "2025-09-10",
      "open": 180,
      "high": 184.22999572753906,
      "low": 179.6199951171875,
      "close": 183.8000030517578,
      "volume": 1995500
    },
    {
      "time": "2025-09-11",
      "open": 184.38999938964844,
      "high": 185.66000366210938,
      "low": 181.36000061035156,
      "close": 184.2100067138672,
      "volume": 2000200
    },
    {
      "time": "2025-09-12",
      "open": 185,
      "high": 187.25999450683594,
      "low": 184.5,
      "close": 185.77000427246094,
      "volume": 1817100
    },
    {
      "time": "2025-09-15",
      "open": 186,
      "high": 189.5,
      "low": 186,
      "close": 189.25,
      "volume": 1813200
    },
    {
      "time": "2025-09-16",
      "open": 189.5,
      "high": 190.2899932861328,
      "low": 186.47000122070312,
      "close": 187.4600067138672,
      "volume": 3287800
    },
    {
      "time": "2025-09-17",
      "open": 187.5800018310547,
      "high": 188.25,
      "low": 183.24000549316406,
      "close": 185.38999938964844,
      "volume": 2227600
    },
    {
      "time": "2025-09-18",
      "open": 184.6699981689453,
      "high": 192.25,
      "low": 182.77999877929688,
      "close": 191.83999633789062,
      "volume": 2223200
    },
    {
      "time": "2025-09-19",
      "open": 192.89999389648438,
      "high": 192.99000549316406,
      "low": 186.3000030517578,
      "close": 190.22999572753906,
      "volume": 4621000
    },
    {
      "time": "2025-09-22",
      "open": 192.5,
      "high": 192.8000030517578,
      "low": 190,
      "close": 192.14999389648438,
      "volume": 2111200
    },
    {
      "time": "2025-09-23",
      "open": 192.4499969482422,
      "high": 194.35000610351562,
      "low": 189.72000122070312,
      "close": 193.5800018310547,
      "volume": 2224900
    },
    {
      "time": "2025-09-24",
      "open": 194.55999755859375,
      "high": 194.69000244140625,
      "low": 190.08999633789062,
      "close": 190.22000122070312,
      "volume": 1772200
    },
    {
      "time": "2025-09-25",
      "open": 189.52999877929688,
      "high": 190.3699951171875,
      "low": 186.72999572753906,
      "close": 189.85000610351562,
      "volume": 1326900
    },
    {
      "time": "2025-09-26",
      "open": 192,
      "high": 194.88999938964844,
      "low": 191.1300048828125,
      "close": 193.14999389648438,
      "volume": 2339400
    },
    {
      "time": "2025-09-29",
      "open": 194.69000244140625,
      "high": 196.38999938964844,
      "low": 189.9199981689453,
      "close": 191.9199981689453,
      "volume": 2485200
    },
    {
      "time": "2025-09-30",
      "open": 192.38999938964844,
      "high": 196.66000366210938,
      "low": 191.92999267578125,
      "close": 196.22999572753906,
      "volume": 2384800
    },
    {
      "time": "2025-10-01",
      "open": 194.16000366210938,
      "high": 198.47999572753906,
      "low": 193.0399932861328,
      "close": 194.85000610351562,
      "volume": 2267200
    },
    {
      "time": "2025-10-02",
      "open": 195.1199951171875,
      "high": 196.1300048828125,
      "low": 190.14999389648438,
      "close": 191.0800018310547,
      "volume": 2133100
    },
    {
      "time": "2025-10-03",
      "open": 191.97000122070312,
      "high": 192.02000427246094,
      "low": 186.88999938964844,
      "close": 189.25,
      "volume": 1617500
    },
    {
      "time": "2025-10-06",
      "open": 188.49000549316406,
      "high": 190.97999572753906,
      "low": 186.58999633789062,
      "close": 190.47999572753906,
      "volume": 1751200
    },
    {
      "time": "2025-10-07",
      "open": 190.4199981689453,
      "high": 191.52000427246094,
      "low": 188.85000610351562,
      "close": 191.4600067138672,
      "volume": 1489300
    },
    {
      "time": "2025-10-08",
      "open": 192.5500030517578,
      "high": 193.8300018310547,
      "low": 190.25999450683594,
      "close": 191.64999389648438,
      "volume": 1265400
    },
    {
      "time": "2025-10-09",
      "open": 192.57000732421875,
      "high": 192.92999267578125,
      "low": 188.58999633789062,
      "close": 188.8300018310547,
      "volume": 1121000
    },
    {
      "time": "2025-10-10",
      "open": 188.75,
      "high": 190.13999938964844,
      "low": 183.8300018310547,
      "close": 184.08999633789062,
      "volume": 1726300
    },
    {
      "time": "2025-10-13",
      "open": 186.0800018310547,
      "high": 190.7899932861328,
      "low": 185.8300018310547,
      "close": 189.99000549316406,
      "volume": 1671700
    },
    {
      "time": "2025-10-14",
      "open": 188,
      "high": 194.9499969482422,
      "low": 186.8800048828125,
      "close": 193.02999877929688,
      "volume": 1884500
    },
    {
      "time": "2025-10-15",
      "open": 194.47999572753906,
      "high": 196.07000732421875,
      "low": 189.02999877929688,
      "close": 192.27000427246094,
      "volume": 1212700
    },
    {
      "time": "2025-10-16",
      "open": 192.97999572753906,
      "high": 194.4499969482422,
      "low": 190.3800048828125,
      "close": 191.67999267578125,
      "volume": 1351900
    },
    {
      "time": "2025-10-17",
      "open": 189.83999633789062,
      "high": 191.35000610351562,
      "low": 187.4600067138672,
      "close": 189.67999267578125,
      "volume": 1522700
    },
    {
      "time": "2025-10-20",
      "open": 191.6300048828125,
      "high": 193.5,
      "low": 190.58999633789062,
      "close": 192.52000427246094,
      "volume": 1044900
    },
    {
      "time": "2025-10-21",
      "open": 193.24000549316406,
      "high": 197.83999633789062,
      "low": 193.0800018310547,
      "close": 197.17999267578125,
      "volume": 2022600
    },
    {
      "time": "2025-10-22",
      "open": 197.7899932861328,
      "high": 200,
      "low": 188.86000061035156,
      "close": 191.22999572753906,
      "volume": 2251000
    },
    {
      "time": "2025-10-23",
      "open": 191.61000061035156,
      "high": 200.1999969482422,
      "low": 191.5,
      "close": 200.10000610351562,
      "volume": 2300800
    },
    {
      "time": "2025-10-24",
      "open": 201.6999969482422,
      "high": 202.5,
      "low": 198.25,
      "close": 198.50999450683594,
      "volume": 2142300
    },
    {
      "time": "2025-10-27",
      "open": 201.1699981689453,
      "high": 202.83999633789062,
      "low": 200,
      "close": 201.83999633789062,
      "volume": 1665600
    },
    {
      "time": "2025-10-28",
      "open": 203,
      "high": 205.2899932861328,
      "low": 200.85000610351562,
      "close": 201.0399932861328,
      "volume": 2499900
    },
    {
      "time": "2025-10-29",
      "open": 201.07000732421875,
      "high": 205.14999389648438,
      "low": 199.66000366210938,
      "close": 203.47999572753906,
      "volume": 2517400
    },
    {
      "time": "2025-10-30",
      "open": 201.1199951171875,
      "high": 211.9499969482422,
      "low": 200,
      "close": 201.77000427246094,
      "volume": 3983100
    },
    {
      "time": "2025-10-31",
      "open": 202.8699951171875,
      "high": 209.8000030517578,
      "low": 202.8699951171875,
      "close": 205.9499969482422,
      "volume": 3401800
    },
    {
      "time": "2025-11-03",
      "open": 208.10000610351562,
      "high": 210.5,
      "low": 206.5399932861328,
      "close": 206.74000549316406,
      "volume": 3134400
    },
    {
      "time": "2025-11-04",
      "open": 203.07000732421875,
      "high": 205.5399932861328,
      "low": 200.58999633789062,
      "close": 205.02000427246094,
      "volume": 1917800
    },
    {
      "time": "2025-11-05",
      "open": 203.02999877929688,
      "high": 207.44000244140625,
      "low": 203.02999877929688,
      "close": 206.30999755859375,
      "volume": 1406300
    },
    {
      "time": "2025-11-06",
      "open": 206.1199951171875,
      "high": 208.24000549316406,
      "low": 204.6699981689453,
      "close": 205.72000122070312,
      "volume": 1935700
    },
    {
      "time": "2025-11-07",
      "open": 204.69000244140625,
      "high": 207.39999389648438,
      "low": 201.32000732421875,
      "close": 206.66000366210938,
      "volume": 2282400
    },
    {
      "time": "2025-11-10",
      "open": 208.8300018310547,
      "high": 211.77999877929688,
      "low": 206.8699951171875,
      "close": 209.74000549316406,
      "volume": 1413700
    },
    {
      "time": "2025-11-11",
      "open": 208.27000427246094,
      "high": 209.9600067138672,
      "low": 204.8000030517578,
      "close": 208.89999389648438,
      "volume": 1435300
    },
    {
      "time": "2025-11-12",
      "open": 208.57000732421875,
      "high": 210.32000732421875,
      "low": 204.75,
      "close": 205.07000732421875,
      "volume": 2144500
    },
    {
      "time": "2025-11-13",
      "open": 205.86000061035156,
      "high": 205.86000061035156,
      "low": 200.25999450683594,
      "close": 201.3000030517578,
      "volume": 3006400
    },
    {
      "time": "2025-11-14",
      "open": 200,
      "high": 205,
      "low": 197,
      "close": 203.2899932861328,
      "volume": 1573800
    },
    {
      "time": "2025-11-17",
      "open": 203.97000122070312,
      "high": 204.6999969482422,
      "low": 199,
      "close": 200.27999877929688,
      "volume": 1469200
    },
    {
      "time": "2025-11-18",
      "open": 200.80999755859375,
      "high": 202.36000061035156,
      "low": 196.63999938964844,
      "close": 201.22000122070312,
      "volume": 2035200
    },
    {
      "time": "2025-11-19",
      "open": 201.22000122070312,
      "high": 205.35000610351562,
      "low": 200.66000366210938,
      "close": 202.05999755859375,
      "volume": 2152000
    },
    {
      "time": "2025-11-20",
      "open": 206.72000122070312,
      "high": 207.85000610351562,
      "low": 197.57000732421875,
      "close": 197.9199981689453,
      "volume": 2487100
    },
    {
      "time": "2025-11-21",
      "open": 197,
      "high": 198.64999389648438,
      "low": 192.75999450683594,
      "close": 197.27999877929688,
      "volume": 2927600
    },
    {
      "time": "2025-11-24",
      "open": 197.61000061035156,
      "high": 201.1699981689453,
      "low": 196.97999572753906,
      "close": 200.1199951171875,
      "volume": 3086400
    },
    {
      "time": "2025-11-25",
      "open": 201.97000122070312,
      "high": 204.39999389648438,
      "low": 198.72999572753906,
      "close": 203.67999267578125,
      "volume": 3035700
    },
    {
      "time": "2025-11-26",
      "open": 204.1999969482422,
      "high": 207.44000244140625,
      "low": 204.1999969482422,
      "close": 204.6300048828125,
      "volume": 1968200
    },
    {
      "time": "2025-11-28",
      "open": 206.14999389648438,
      "high": 207.77000427246094,
      "low": 202.67999267578125,
      "close": 204.58999633789062,
      "volume": 688600
    },
    {
      "time": "2025-12-01",
      "open": 203,
      "high": 203.57000732421875,
      "low": 198.5,
      "close": 198.74000549316406,
      "volume": 1832500
    },
    {
      "time": "2025-12-02",
      "open": 200.66000366210938,
      "high": 201.22000122070312,
      "low": 194.97000122070312,
      "close": 196.25999450683594,
      "volume": 2551800
    },
    {
      "time": "2025-12-03",
      "open": 196.64999389648438,
      "high": 196.8800048828125,
      "low": 192.0500030517578,
      "close": 194.2899932861328,
      "volume": 1851400
    },
    {
      "time": "2025-12-04",
      "open": 193.9499969482422,
      "high": 197.75,
      "low": 193.1999969482422,
      "close": 196.27000427246094,
      "volume": 1976900
    },
    {
      "time": "2025-12-05",
      "open": 197,
      "high": 197.16000366210938,
      "low": 188.8300018310547,
      "close": 190.97999572753906,
      "volume": 2754300
    },
    {
      "time": "2025-12-08",
      "open": 191.69000244140625,
      "high": 194.69000244140625,
      "low": 190.80999755859375,
      "close": 193.63999938964844,
      "volume": 2661600
    },
    {
      "time": "2025-12-09",
      "open": 193.60000610351562,
      "high": 195.0500030517578,
      "low": 191.25,
      "close": 191.36000061035156,
      "volume": 2234600
    },
    {
      "time": "2025-12-10",
      "open": 191.97000122070312,
      "high": 194.3699951171875,
      "low": 190.32000732421875,
      "close": 192.38999938964844,
      "volume": 2296000
    },
    {
      "time": "2025-12-11",
      "open": 191.64999389648438,
      "high": 196.25,
      "low": 189.19000244140625,
      "close": 195.88999938964844,
      "volume": 1970900
    },
    {
      "time": "2025-12-12",
      "open": 198.17999267578125,
      "high": 201.66000366210938,
      "low": 195.6999969482422,
      "close": 198.30999755859375,
      "volume": 2466100
    },
    {
      "time": "2025-12-15",
      "open": 198.1999969482422,
      "high": 201.2100067138672,
      "low": 195.74000549316406,
      "close": 197.24000549316406,
      "volume": 2231500
    },
    {
      "time": "2025-12-16",
      "open": 194.6699981689453,
      "high": 196.22000122070312,
      "low": 192.50999450683594,
      "close": 195.17999267578125,
      "volume": 3017500
    },
    {
      "time": "2025-12-17",
      "open": 195.1999969482422,
      "high": 197.91000366210938,
      "low": 191.0500030517578,
      "close": 191.19000244140625,
      "volume": 2645100
    },
    {
      "time": "2025-12-18",
      "open": 193.6999969482422,
      "high": 200.05999755859375,
      "low": 193.5800018310547,
      "close": 198,
      "volume": 2899900
    },
    {
      "time": "2025-12-19",
      "open": 198.97000122070312,
      "high": 203.8000030517578,
      "low": 198.5,
      "close": 203.49000549316406,
      "volume": 3462500
    },
    {
      "time": "2025-12-22",
      "open": 205,
      "high": 209.24000549316406,
      "low": 201.4199981689453,
      "close": 208.1699981689453,
      "volume": 1919500
    },
    {
      "time": "2025-12-23",
      "open": 208.0399932861328,
      "high": 210.42999267578125,
      "low": 207.89999389648438,
      "close": 209.57000732421875,
      "volume": 1479300
    },
    {
      "time": "2025-12-24",
      "open": 210.58999633789062,
      "high": 212.4600067138672,
      "low": 209.74000549316406,
      "close": 212.1699981689453,
      "volume": 835700
    },
    {
      "time": "2025-12-26",
      "open": 211.57000732421875,
      "high": 212.52000427246094,
      "low": 210.02000427246094,
      "close": 211.22000122070312,
      "volume": 953900
    },
    {
      "time": "2025-12-29",
      "open": 210.5,
      "high": 211.36000061035156,
      "low": 208.8800048828125,
      "close": 209.49000549316406,
      "volume": 1760700
    },
    {
      "time": "2025-12-30",
      "open": 209.2899932861328,
      "high": 209.47999572753906,
      "low": 207.1300048828125,
      "close": 207.80999755859375,
      "volume": 1043400
    },
    {
      "time": "2025-12-31",
      "open": 208.0399932861328,
      "high": 208.33999633789062,
      "low": 204.8300018310547,
      "close": 205.02000427246094,
      "volume": 1211500
    },
    {
      "time": "2026-01-02",
      "open": 205.49000549316406,
      "high": 211.72999572753906,
      "low": 204.14999389648438,
      "close": 211.7100067138672,
      "volume": 1672900
    },
    {
      "time": "2026-01-05",
      "open": 212.11000061035156,
      "high": 215.58999633789062,
      "low": 209.13999938964844,
      "close": 212.9199981689453,
      "volume": 2736900
    },
    {
      "time": "2026-01-06",
      "open": 213.58999633789062,
      "high": 216.3800048828125,
      "low": 211.22999572753906,
      "close": 214.69000244140625,
      "volume": 2451300
    },
    {
      "time": "2026-01-07",
      "open": 215.44000244140625,
      "high": 216.35000610351562,
      "low": 210.7100067138672,
      "close": 210.89999389648438,
      "volume": 2128400
    },
    {
      "time": "2026-01-08",
      "open": 215.47999572753906,
      "high": 217,
      "low": 205.8800048828125,
      "close": 210.02000427246094,
      "volume": 3240600
    },
    {
      "time": "2026-01-09",
      "open": 212.02999877929688,
      "high": 219.38999938964844,
      "low": 212.02999877929688,
      "close": 218.27000427246094,
      "volume": 2343500
    },
    {
      "time": "2026-01-12",
      "open": 218.16000366210938,
      "high": 221.44000244140625,
      "low": 216.58999633789062,
      "close": 220.14999389648438,
      "volume": 2076400
    },
    {
      "time": "2026-01-13",
      "open": 221.33999633789062,
      "high": 223.61000061035156,
      "low": 219.0800018310547,
      "close": 219.63999938964844,
      "volume": 2487500
    },
    {
      "time": "2026-01-14",
      "open": 219.3000030517578,
      "high": 221.75999450683594,
      "low": 215.8800048828125,
      "close": 220.25,
      "volume": 2143100
    },
    {
      "time": "2026-01-15",
      "open": 222.4600067138672,
      "high": 226.8699951171875,
      "low": 222.4600067138672,
      "close": 224.25999450683594,
      "volume": 2099600
    },
    {
      "time": "2026-01-16",
      "open": 224.49000549316406,
      "high": 225.8000030517578,
      "low": 223.0500030517578,
      "close": 224.88999938964844,
      "volume": 1671700
    },
    {
      "time": "2026-01-20",
      "open": 223.0399932861328,
      "high": 226.6199951171875,
      "low": 217.85000610351562,
      "close": 220.36000061035156,
      "volume": 2489100
    },
    {
      "time": "2026-01-21",
      "open": 221.9499969482422,
      "high": 226.74000549316406,
      "low": 220.50999450683594,
      "close": 225,
      "volume": 2288700
    },
    {
      "time": "2026-01-22",
      "open": 224.33999633789062,
      "high": 226,
      "low": 216.1199951171875,
      "close": 217.6999969482422,
      "volume": 3862700
    },
    {
      "time": "2026-01-23",
      "open": 217.80999755859375,
      "high": 219,
      "low": 213.8000030517578,
      "close": 214.88999938964844,
      "volume": 3492900
    },
    {
      "time": "2026-01-26",
      "open": 214.44000244140625,
      "high": 218.02000427246094,
      "low": 213.94000244140625,
      "close": 215.38999938964844,
      "volume": 2798700
    },
    {
      "time": "2026-01-27",
      "open": 216.64999389648438,
      "high": 218.47999572753906,
      "low": 214.24000549316406,
      "close": 215.52999877929688,
      "volume": 2625900
    },
    {
      "time": "2026-01-28",
      "open": 214.32000732421875,
      "high": 215.14999389648438,
      "low": 208.3000030517578,
      "close": 210.83999633789062,
      "volume": 3925400
    },
    {
      "time": "2026-01-29",
      "open": 211.75999450683594,
      "high": 213.58999633789062,
      "low": 208.13999938964844,
      "close": 208.92999267578125,
      "volume": 3235800
    },
    {
      "time": "2026-01-30",
      "open": 207.77999877929688,
      "high": 212,
      "low": 207.77999877929688,
      "close": 208.0800018310547,
      "volume": 4293100
    },
    {
      "time": "2026-02-02",
      "open": 206.80999755859375,
      "high": 209.1999969482422,
      "low": 204.5500030517578,
      "close": 207.2100067138672,
      "volume": 2359600
    },
    {
      "time": "2026-02-03",
      "open": 210.8699951171875,
      "high": 214.30999755859375,
      "low": 210.13999938964844,
      "close": 213.49000549316406,
      "volume": 3488600
    },
    {
      "time": "2026-02-04",
      "open": 213.0399932861328,
      "high": 214,
      "low": 204.85000610351562,
      "close": 208.61000061035156,
      "volume": 3692100
    },
    {
      "time": "2026-02-05",
      "open": 207.0399932861328,
      "high": 212.6300048828125,
      "low": 206.22999572753906,
      "close": 209.6300048828125,
      "volume": 2323000
    },
    {
      "time": "2026-02-06",
      "open": 213.97000122070312,
      "high": 223.6999969482422,
      "low": 213.97000122070312,
      "close": 223.16000366210938,
      "volume": 2905300
    },
    {
      "time": "2026-02-09",
      "open": 222.47999572753906,
      "high": 226.1199951171875,
      "low": 220.3800048828125,
      "close": 225.14999389648438,
      "volume": 3054200
    },
    {
      "time": "2026-02-10",
      "open": 225.6999969482422,
      "high": 227.50999450683594,
      "low": 224.0399932861328,
      "close": 224.47000122070312,
      "volume": 2503800
    },
    {
      "time": "2026-02-11",
      "open": 229.3300018310547,
      "high": 233.60000610351562,
      "low": 227,
      "close": 230.85000610351562,
      "volume": 4381000
    },
    {
      "time": "2026-02-12",
      "open": 235.80999755859375,
      "high": 256.70001220703125,
      "low": 235.7899932861328,
      "close": 244.7899932861328,
      "volume": 5210500
    },
    {
      "time": "2026-02-13",
      "open": 248.8300018310547,
      "high": 255.89999389648438,
      "low": 246.6999969482422,
      "close": 250.2100067138672,
      "volume": 3423600
    },
    {
      "time": "2026-02-17",
      "open": 247.19000244140625,
      "high": 254.57000732421875,
      "low": 246.02000427246094,
      "close": 252.5500030517578,
      "volume": 3357700
    },
    {
      "time": "2026-02-18",
      "open": 254.02999877929688,
      "high": 254.27999877929688,
      "low": 247.10000610351562,
      "close": 249.35000610351562,
      "volume": 3187200
    },
    {
      "time": "2026-02-19",
      "open": 246.77000427246094,
      "high": 251.67999267578125,
      "low": 245,
      "close": 251.3000030517578,
      "volume": 2435600
    },
    {
      "time": "2026-02-20",
      "open": 252.1300048828125,
      "high": 258.8299865722656,
      "low": 251.38999938964844,
      "close": 258.1000061035156,
      "volume": 3136300
    },
    {
      "time": "2026-02-23",
      "open": 256.0799865722656,
      "high": 258.5,
      "low": 255.27000427246094,
      "close": 257.0400085449219,
      "volume": 2184400
    },
    {
      "time": "2026-02-24",
      "open": 256.5,
      "high": 261.69000244140625,
      "low": 253.14999389648438,
      "close": 260.95001220703125,
      "volume": 1593400
    },
    {
      "time": "2026-02-25",
      "open": 259.9800109863281,
      "high": 261.8299865722656,
      "low": 255.82000732421875,
      "close": 259.6400146484375,
      "volume": 1923600
    },
    {
      "time": "2026-02-26",
      "open": 259.75,
      "high": 260.94000244140625,
      "low": 254.86000061035156,
      "close": 260.30999755859375,
      "volume": 1617500
    },
    {
      "time": "2026-02-27",
      "open": 258.4800109863281,
      "high": 262.6300048828125,
      "low": 257.489990234375,
      "close": 262.5299987792969,
      "volume": 3401200
    },
    {
      "time": "2026-03-02",
      "open": 263,
      "high": 267.30999755859375,
      "low": 259,
      "close": 265.1099853515625,
      "volume": 2240500
    },
    {
      "time": "2026-03-03",
      "open": 259.5299987792969,
      "high": 261.0400085449219,
      "low": 252.50999450683594,
      "close": 258.8399963378906,
      "volume": 2178500
    },
    {
      "time": "2026-03-04",
      "open": 260.32000732421875,
      "high": 260.760009765625,
      "low": 256.1300048828125,
      "close": 260.0899963378906,
      "volume": 1511700
    },
    {
      "time": "2026-03-05",
      "open": 258,
      "high": 259.6400146484375,
      "low": 249.02000427246094,
      "close": 252.38999938964844,
      "volume": 3215500
    },
    {
      "time": "2026-03-06",
      "open": 249.75999450683594,
      "high": 253.25,
      "low": 246.35000610351562,
      "close": 250.1300048828125,
      "volume": 2299000
    },
    {
      "time": "2026-03-09",
      "open": 247.35000610351562,
      "high": 254.24000549316406,
      "low": 243.6199951171875,
      "close": 254.13999938964844,
      "volume": 2647400
    },
    {
      "time": "2026-03-10",
      "open": 253.41000366210938,
      "high": 257.3800048828125,
      "low": 251.67999267578125,
      "close": 253.91000366210938,
      "volume": 1967200
    },
    {
      "time": "2026-03-11",
      "open": 252.52000427246094,
      "high": 253.91000366210938,
      "low": 248.02999877929688,
      "close": 251.64999389648438,
      "volume": 1970200
    },
    {
      "time": "2026-03-12",
      "open": 251.5399932861328,
      "high": 251.5399932861328,
      "low": 239.60000610351562,
      "close": 243.82000732421875,
      "volume": 2870400
    },
    {
      "time": "2026-03-13",
      "open": 245.25999450683594,
      "high": 246.3699951171875,
      "low": 232.82000732421875,
      "close": 236.75,
      "volume": 2637600
    },
    {
      "time": "2026-03-16",
      "open": 241.22999572753906,
      "high": 242.60000610351562,
      "low": 238.52999877929688,
      "close": 240.72999572753906,
      "volume": 2982600
    },
    {
      "time": "2026-03-17",
      "open": 241.64999389648438,
      "high": 242.6199951171875,
      "low": 234.25999450683594,
      "close": 240.24000549316406,
      "volume": 2329900
    },
    {
      "time": "2026-03-18",
      "open": 242.27999877929688,
      "high": 245.22999572753906,
      "low": 240.97999572753906,
      "close": 241.92999267578125,
      "volume": 2521400
    },
    {
      "time": "2026-03-19",
      "open": 237.8699951171875,
      "high": 239.3000030517578,
      "low": 230.97999572753906,
      "close": 232.94000244140625,
      "volume": 3028500
    },
    {
      "time": "2026-03-20",
      "open": 231.3800048828125,
      "high": 233,
      "low": 227.67999267578125,
      "close": 231.2100067138672,
      "volume": 4337300
    },
    {
      "time": "2026-03-23",
      "open": 235.00999450683594,
      "high": 241.85000610351562,
      "low": 232.60000610351562,
      "close": 236.0399932861328,
      "volume": 2226900
    },
    {
      "time": "2026-03-24",
      "open": 233.64999389648438,
      "high": 239.57000732421875,
      "low": 231.75999450683594,
      "close": 239.50999450683594,
      "volume": 1937400
    },
    {
      "time": "2026-03-25",
      "open": 242,
      "high": 243.66000366210938,
      "low": 240.77000427246094,
      "close": 241.6199951171875,
      "volume": 1601700
    },
    {
      "time": "2026-03-26",
      "open": 237.5,
      "high": 238.6699981689453,
      "low": 229.77999877929688,
      "close": 230.50999450683594,
      "volume": 1604500
    },
    {
      "time": "2026-03-27",
      "open": 230.22999572753906,
      "high": 230.97999572753906,
      "low": 227.3699951171875,
      "close": 227.89999389648438,
      "volume": 1655700
    },
    {
      "time": "2026-03-30",
      "open": 230.50999450683594,
      "high": 230.88999938964844,
      "low": 220.50999450683594,
      "close": 222.99000549316406,
      "volume": 2405600
    },
    {
      "time": "2026-03-31",
      "open": 227.1300048828125,
      "high": 233.22000122070312,
      "low": 225,
      "close": 230.4600067138672,
      "volume": 3431200
    },
    {
      "time": "2026-04-01",
      "open": 234.02000427246094,
      "high": 240.3800048828125,
      "low": 233.6300048828125,
      "close": 239.0399932861328,
      "volume": 2650800
    },
    {
      "time": "2026-04-02",
      "open": 234.5500030517578,
      "high": 237.75999450683594,
      "low": 230.97000122070312,
      "close": 232.67999267578125,
      "volume": 1756600
    },
    {
      "time": "2026-04-06",
      "open": 232.39999389648438,
      "high": 236.61000061035156,
      "low": 231.14999389648438,
      "close": 236.57000732421875,
      "volume": 1499000
    },
    {
      "time": "2026-04-07",
      "open": 233.25999450683594,
      "high": 236.9199981689453,
      "low": 232.0800018310547,
      "close": 236.02000427246094,
      "volume": 1311800
    },
    {
      "time": "2026-04-08",
      "open": 245.9199981689453,
      "high": 253,
      "low": 245.9199981689453,
      "close": 250,
      "volume": 2106200
    },
    {
      "time": "2026-04-09",
      "open": 249.25999450683594,
      "high": 257.3699951171875,
      "low": 249.25999450683594,
      "close": 254.05999755859375,
      "volume": 1890000
    },
    {
      "time": "2026-04-10",
      "open": 253.36000061035156,
      "high": 254.63999938964844,
      "low": 249.2899932861328,
      "close": 252.6699981689453,
      "volume": 1187100
    },
    {
      "time": "2026-04-13",
      "open": 251.42999267578125,
      "high": 256.29998779296875,
      "low": 249.3800048828125,
      "close": 256.1400146484375,
      "volume": 1975500
    },
    {
      "time": "2026-04-14",
      "open": 257.2799987792969,
      "high": 259.82000732421875,
      "low": 255.89999389648438,
      "close": 258.0299987792969,
      "volume": 1632400
    },
    {
      "time": "2026-04-15",
      "open": 257.1199951171875,
      "high": 258.07000732421875,
      "low": 252.4199981689453,
      "close": 254.0399932861328,
      "volume": 1685700
    },
    {
      "time": "2026-04-16",
      "open": 254.3699951171875,
      "high": 255.5399932861328,
      "low": 246.36000061035156,
      "close": 247.60000610351562,
      "volume": 1867900
    },
    {
      "time": "2026-04-17",
      "open": 251.3300018310547,
      "high": 258.739990234375,
      "low": 251.3300018310547,
      "close": 255.69000244140625,
      "volume": 2276400
    },
    {
      "time": "2026-04-20",
      "open": 255.6199951171875,
      "high": 257.1499938964844,
      "low": 252.39999389648438,
      "close": 255.6199951171875,
      "volume": 1841700
    },
    {
      "time": "2026-04-21",
      "open": 254.42999267578125,
      "high": 255.1999969482422,
      "low": 245.72000122070312,
      "close": 247.72000122070312,
      "volume": 2039900
    },
    {
      "time": "2026-04-22",
      "open": 250,
      "high": 250.22000122070312,
      "low": 233.32000732421875,
      "close": 240.8800048828125,
      "volume": 3630300
    },
    {
      "time": "2026-04-23",
      "open": 242.35000610351562,
      "high": 251.24000549316406,
      "low": 241.72999572753906,
      "close": 246.16000366210938,
      "volume": 2462400
    },
    {
      "time": "2026-04-24",
      "open": 244.42999267578125,
      "high": 245.25999450683594,
      "low": 239.72999572753906,
      "close": 242.44000244140625,
      "volume": 1452300
    },
    {
      "time": "2026-04-27",
      "open": 241.92999267578125,
      "high": 242.4600067138672,
      "low": 238.00999450683594,
      "close": 241.6999969482422,
      "volume": 1862900
    },
    {
      "time": "2026-04-28",
      "open": 241.75999450683594,
      "high": 245.36000061035156,
      "low": 237.27999877929688,
      "close": 240.42999267578125,
      "volume": 2728200
    },
    {
      "time": "2026-04-29",
      "open": 241,
      "high": 241.7899932861328,
      "low": 234.61000061035156,
      "close": 236.52000427246094,
      "volume": 2699400
    },
    {
      "time": "2026-04-30",
      "open": 236.2899932861328,
      "high": 244.05999755859375,
      "low": 235.8699951171875,
      "close": 243.0399932861328,
      "volume": 2540700
    },
    {
      "time": "2026-05-01",
      "open": 243.57000732421875,
      "high": 244.60000610351562,
      "low": 237.8699951171875,
      "close": 239.50999450683594,
      "volume": 2026700
    },
    {
      "time": "2026-05-04",
      "open": 239.99000549316406,
      "high": 242.39999389648438,
      "low": 238.35000610351562,
      "close": 239.6999969482422,
      "volume": 1886300
    },
    {
      "time": "2026-05-05",
      "open": 243.02999877929688,
      "high": 245.74000549316406,
      "low": 242.00999450683594,
      "close": 242.69000244140625,
      "volume": 1775700
    },
    {
      "time": "2026-05-06",
      "open": 250.72000122070312,
      "high": 258.29998779296875,
      "low": 249.63999938964844,
      "close": 256.42999267578125,
      "volume": 4287800
    },
    {
      "time": "2026-05-07",
      "open": 275.79998779296875,
      "high": 280.739990234375,
      "low": 266.05999755859375,
      "close": 272.5400085449219,
      "volume": 5794000
    },
    {
      "time": "2026-05-08",
      "open": 273.4200134277344,
      "high": 275.82000732421875,
      "low": 269.2099914550781,
      "close": 270.55999755859375,
      "volume": 3186500
    },
    {
      "time": "2026-05-11",
      "open": 269.3500061035156,
      "high": 275.1600036621094,
      "low": 266.0299987792969,
      "close": 273.5799865722656,
      "volume": 2979700
    },
    {
      "time": "2026-05-12",
      "open": 273.6099853515625,
      "high": 274.95001220703125,
      "low": 266.8399963378906,
      "close": 269.760009765625,
      "volume": 2303500
    },
    {
      "time": "2026-05-13",
      "open": 270.67999267578125,
      "high": 276.6700134277344,
      "low": 267.6000061035156,
      "close": 273.1000061035156,
      "volume": 2442700
    },
    {
      "time": "2026-05-14",
      "open": 274.5199890136719,
      "high": 274.7300109863281,
      "low": 267,
      "close": 272.3699951171875,
      "volume": 1701300
    },
    {
      "time": "2026-05-15",
      "open": 266.2200012207031,
      "high": 268.3399963378906,
      "low": 260,
      "close": 260.3500061035156,
      "volume": 2392900
    },
    {
      "time": "2026-05-18",
      "open": 260,
      "high": 263.82000732421875,
      "low": 255.7899932861328,
      "close": 256.989990234375,
      "volume": 1760200
    },
    {
      "time": "2026-05-19",
      "open": 254.7100067138672,
      "high": 256,
      "low": 250.85000610351562,
      "close": 253.1199951171875,
      "volume": 2016800
    },
    {
      "time": "2026-05-20",
      "open": 256.260009765625,
      "high": 262.70001220703125,
      "low": 255.3300018310547,
      "close": 261.2099914550781,
      "volume": 2514500
    },
    {
      "time": "2026-05-21",
      "open": 259.5,
      "high": 262.0899963378906,
      "low": 257.3299865722656,
      "close": 259.8900146484375,
      "volume": 1633100
    },
    {
      "time": "2026-05-22",
      "open": 261.8800048828125,
      "high": 261.8999938964844,
      "low": 255.4499969482422,
      "close": 256.54998779296875,
      "volume": 1694800
    },
    {
      "time": "2026-05-26",
      "open": 260.7200012207031,
      "high": 263.19000244140625,
      "low": 258.92999267578125,
      "close": 261.8900146484375,
      "volume": 1777900
    },
    {
      "time": "2026-05-27",
      "open": 262.5,
      "high": 263.4800109863281,
      "low": 255.5,
      "close": 258.0199890136719,
      "volume": 1999800
    },
    {
      "time": "2026-05-28",
      "open": 260,
      "high": 262.4800109863281,
      "low": 255.52999877929688,
      "close": 259.8900146484375,
      "volume": 2037600
    },
    {
      "time": "2026-05-29",
      "open": 258.8399963378906,
      "high": 259.5799865722656,
      "low": 254.33999633789062,
      "close": 258.25,
      "volume": 6630900
    },
    {
      "time": "2026-06-01",
      "open": 253.6199951171875,
      "high": 257.2799987792969,
      "low": 249.02999877929688,
      "close": 255.52000427246094,
      "volume": 2928400
    },
    {
      "time": "2026-06-02",
      "open": 254.1199951171875,
      "high": 256.57000732421875,
      "low": 249.00999450683594,
      "close": 250.72000122070312,
      "volume": 2813300
    },
    {
      "time": "2026-06-03",
      "open": 249.5399932861328,
      "high": 252.0800018310547,
      "low": 246.1999969482422,
      "close": 248.6300048828125,
      "volume": 1950800
    },
    {
      "time": "2026-06-04",
      "open": 248.22000122070312,
      "high": 251.05999755859375,
      "low": 244.6300048828125,
      "close": 249.3300018310547,
      "volume": 2181600
    },
    {
      "time": "2026-06-05",
      "open": 248.74000549316406,
      "high": 257.0299987792969,
      "low": 248.1199951171875,
      "close": 251.89999389648438,
      "volume": 2189600
    },
    {
      "time": "2026-06-08",
      "open": 254.52999877929688,
      "high": 254.5399932861328,
      "low": 245.1999969482422,
      "close": 246.5500030517578,
      "volume": 2403100
    },
    {
      "time": "2026-06-09",
      "open": 249.22999572753906,
      "high": 257.3399963378906,
      "low": 243.67999267578125,
      "close": 257.1600036621094,
      "volume": 3162600
    },
    {
      "time": "2026-06-10",
      "open": 256.7699890136719,
      "high": 256.7699890136719,
      "low": 248.33999633789062,
      "close": 249.49000549316406,
      "volume": 2746300
    },
    {
      "time": "2026-06-11",
      "open": 251.3800048828125,
      "high": 264.6600036621094,
      "low": 250.85000610351562,
      "close": 264.6000061035156,
      "volume": 2508400
    },
    {
      "time": "2026-06-12",
      "open": 267.94000244140625,
      "high": 268.0299987792969,
      "low": 261.0899963378906,
      "close": 264.6700134277344,
      "volume": 1796900
    },
    {
      "time": "2026-06-15",
      "open": 270.8999938964844,
      "high": 273.04998779296875,
      "low": 268.57000732421875,
      "close": 270.44000244140625,
      "volume": 2257900
    },
    {
      "time": "2026-06-16",
      "open": 273.07000732421875,
      "high": 280.7099914550781,
      "low": 272.260009765625,
      "close": 277.4200134277344,
      "volume": 2841200
    },
    {
      "time": "2026-06-17",
      "open": 275.42999267578125,
      "high": 285.6300048828125,
      "low": 273.55999755859375,
      "close": 283.2300109863281,
      "volume": 2701800
    },
    {
      "time": "2026-06-18",
      "open": 288.32000732421875,
      "high": 290.6300048828125,
      "low": 276.010009765625,
      "close": 277.6600036621094,
      "volume": 4444100
    },
    {
      "time": "2026-06-22",
      "open": 278.2200012207031,
      "high": 280.67999267578125,
      "low": 275.5,
      "close": 280.3599853515625,
      "volume": 2566900
    },
    {
      "time": "2026-06-23",
      "open": 276.4700012207031,
      "high": 279.1499938964844,
      "low": 269.2200012207031,
      "close": 275.1300048828125,
      "volume": 3050800
    },
    {
      "time": "2026-06-24",
      "open": 275.0299987792969,
      "high": 279.1400146484375,
      "low": 274.2300109863281,
      "close": 276.05999755859375,
      "volume": 2886200
    },
    {
      "time": "2026-06-25",
      "open": 276.32000732421875,
      "high": 281.4599914550781,
      "low": 269.8299865722656,
      "close": 273.1400146484375,
      "volume": 4997300
    },
    {
      "time": "2026-06-26",
      "open": 269,
      "high": 270.67999267578125,
      "low": 258.5899963378906,
      "close": 268.8699951171875,
      "volume": 17578500
    },
    {
      "time": "2026-06-29",
      "open": 268.5799865722656,
      "high": 271.7099914550781,
      "low": 264.1000061035156,
      "close": 268.57000732421875,
      "volume": 5271200
    },
    {
      "time": "2026-06-30",
      "open": 271.989990234375,
      "high": 274.0899963378906,
      "low": 264.2099914550781,
      "close": 268.8599853515625,
      "volume": 3655100
    },
    {
      "time": "2026-07-01",
      "open": 271.3399963378906,
      "high": 273.4800109863281,
      "low": 266.44000244140625,
      "close": 267.4100036621094,
      "volume": 2758600
    },
    {
      "time": "2026-07-02",
      "open": 271.8999938964844,
      "high": 277.6499938964844,
      "low": 267.07000732421875,
      "close": 270.4100036621094,
      "volume": 2292600
    },
    {
      "time": "2026-07-06",
      "open": 272.989990234375,
      "high": 280.5,
      "low": 272.8900146484375,
      "close": 277.9100036621094,
      "volume": 2389000
    },
    {
      "time": "2026-07-07",
      "open": 275.6000061035156,
      "high": 276.9200134277344,
      "low": 267.7300109863281,
      "close": 275.42999267578125,
      "volume": 2288000
    },
    {
      "time": "2026-07-08",
      "open": 271.3999938964844,
      "high": 273.6600036621094,
      "low": 268.80999755859375,
      "close": 271.5799865722656,
      "volume": 1726200
    },
    {
      "time": "2026-07-09",
      "open": 276.0799865722656,
      "high": 277.5199890136719,
      "low": 272.94000244140625,
      "close": 273.7699890136719,
      "volume": 1349500
    },
    {
      "time": "2026-07-10",
      "open": 273.45001220703125,
      "high": 274.05999755859375,
      "low": 265.010009765625,
      "close": 270.8500061035156,
      "volume": 1458000
    },
    {
      "time": "2026-07-13",
      "open": 269.1600036621094,
      "high": 275.489990234375,
      "low": 268.95001220703125,
      "close": 271.2799987792969,
      "volume": 1570500
    },
    {
      "time": "2026-07-14",
      "open": 273.4100036621094,
      "high": 277.45001220703125,
      "low": 271.7900085449219,
      "close": 276.7799987792969,
      "volume": 1653400
    },
    {
      "time": "2026-07-15",
      "open": 278.6600036621094,
      "high": 279.9800109863281,
      "low": 271.25,
      "close": 279.239990234375,
      "volume": 2011300
    },
    {
      "time": "2026-07-16",
      "open": 275.8299865722656,
      "high": 279.20001220703125,
      "low": 267.760009765625,
      "close": 271.19000244140625,
      "volume": 1844300
    },
    {
      "time": "2026-07-17",
      "open": 269.3500061035156,
      "high": 277.7900085449219,
      "low": 265.75,
      "close": 272.42999267578125,
      "volume": 2061800
    },
    {
      "time": "2026-07-20",
      "open": 274.6000061035156,
      "high": 277.489990234375,
      "low": 270.3299865722656,
      "close": 271.9800109863281,
      "volume": 1532900
    },
    {
      "time": "2026-07-21",
      "open": 274.239990234375,
      "high": 279.739990234375,
      "low": 271.75,
      "close": 279,
      "volume": 1364600
    },
    {
      "time": "2026-07-22",
      "open": 278.760009765625,
      "high": 282.0400085449219,
      "low": 277.4800109863281,
      "close": 280.70001220703125,
      "volume": 1610800
    },
    {
      "time": "2026-07-23",
      "open": 280.489990234375,
      "high": 288.6600036621094,
      "low": 278.6099853515625,
      "close": 287.0899963378906,
      "volume": 2479700
    },
    {
      "time": "2026-07-24",
      "open": 287.3599853515625,
      "high": 293,
      "low": 286.455810546875,
      "close": 289.260009765625,
      "volume": 1689267
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 182.6202005004883
    },
    {
      "time": "2025-10-06",
      "value": 182.63940032958985
    },
    {
      "time": "2025-10-07",
      "value": 182.70520050048827
    },
    {
      "time": "2025-10-08",
      "value": 182.75480041503906
    },
    {
      "time": "2025-10-09",
      "value": 182.68860046386717
    },
    {
      "time": "2025-10-10",
      "value": 182.77500030517578
    },
    {
      "time": "2025-10-13",
      "value": 182.88960052490233
    },
    {
      "time": "2025-10-14",
      "value": 183.1270004272461
    },
    {
      "time": "2025-10-15",
      "value": 183.38600036621094
    },
    {
      "time": "2025-10-16",
      "value": 183.57840026855467
    },
    {
      "time": "2025-10-17",
      "value": 183.7404000854492
    },
    {
      "time": "2025-10-20",
      "value": 183.97580017089842
    },
    {
      "time": "2025-10-21",
      "value": 184.32179992675782
    },
    {
      "time": "2025-10-22",
      "value": 184.52839996337892
    },
    {
      "time": "2025-10-23",
      "value": 184.99440002441406
    },
    {
      "time": "2025-10-24",
      "value": 185.4447998046875
    },
    {
      "time": "2025-10-27",
      "value": 186.05659973144532
    },
    {
      "time": "2025-10-28",
      "value": 186.6163995361328
    },
    {
      "time": "2025-10-29",
      "value": 187.2479995727539
    },
    {
      "time": "2025-10-30",
      "value": 187.844599609375
    },
    {
      "time": "2025-10-31",
      "value": 188.49859954833985
    },
    {
      "time": "2025-11-03",
      "value": 189.21339965820312
    },
    {
      "time": "2025-11-04",
      "value": 189.88899963378907
    },
    {
      "time": "2025-11-05",
      "value": 190.49679962158203
    },
    {
      "time": "2025-11-06",
      "value": 191.0981997680664
    },
    {
      "time": "2025-11-07",
      "value": 191.7081997680664
    },
    {
      "time": "2025-11-10",
      "value": 192.42099975585938
    },
    {
      "time": "2025-11-11",
      "value": 193.134599609375
    },
    {
      "time": "2025-11-12",
      "value": 193.7461996459961
    },
    {
      "time": "2025-11-13",
      "value": 194.18159973144532
    },
    {
      "time": "2025-11-14",
      "value": 194.68339965820311
    },
    {
      "time": "2025-11-17",
      "value": 195.10039978027345
    },
    {
      "time": "2025-11-18",
      "value": 195.54519989013673
    },
    {
      "time": "2025-11-19",
      "value": 195.91039978027345
    },
    {
      "time": "2025-11-20",
      "value": 196.184599609375
    },
    {
      "time": "2025-11-21",
      "value": 196.41479949951173
    },
    {
      "time": "2025-11-24",
      "value": 196.63219940185547
    },
    {
      "time": "2025-11-25",
      "value": 196.95659912109375
    },
    {
      "time": "2025-11-26",
      "value": 197.34139923095702
    },
    {
      "time": "2025-11-28",
      "value": 197.59639923095702
    },
    {
      "time": "2025-12-01",
      "value": 197.76659942626952
    },
    {
      "time": "2025-12-02",
      "value": 197.84879943847656
    },
    {
      "time": "2025-12-03",
      "value": 197.86299926757812
    },
    {
      "time": "2025-12-04",
      "value": 197.9839993286133
    },
    {
      "time": "2025-12-05",
      "value": 198.00659912109376
    },
    {
      "time": "2025-12-08",
      "value": 198.01639923095703
    },
    {
      "time": "2025-12-09",
      "value": 198.00519927978516
    },
    {
      "time": "2025-12-10",
      "value": 197.92839935302734
    },
    {
      "time": "2025-12-11",
      "value": 197.94919921875
    },
    {
      "time": "2025-12-12",
      "value": 198.0937991333008
    },
    {
      "time": "2025-12-15",
      "value": 198.25359924316408
    },
    {
      "time": "2025-12-16",
      "value": 198.3475991821289
    },
    {
      "time": "2025-12-17",
      "value": 198.34219909667968
    },
    {
      "time": "2025-12-18",
      "value": 198.46919921875
    },
    {
      "time": "2025-12-19",
      "value": 198.76239929199218
    },
    {
      "time": "2025-12-22",
      "value": 199.24399932861328
    },
    {
      "time": "2025-12-23",
      "value": 199.63559936523438
    },
    {
      "time": "2025-12-24",
      "value": 200.01839935302735
    },
    {
      "time": "2025-12-26",
      "value": 200.3973992919922
    },
    {
      "time": "2025-12-29",
      "value": 200.75359954833985
    },
    {
      "time": "2025-12-30",
      "value": 201.1161996459961
    },
    {
      "time": "2025-12-31",
      "value": 201.3661996459961
    },
    {
      "time": "2026-01-02",
      "value": 201.6567999267578
    },
    {
      "time": "2026-01-05",
      "value": 202.09059997558595
    },
    {
      "time": "2026-01-06",
      "value": 202.38239990234376
    },
    {
      "time": "2026-01-07",
      "value": 202.6301998901367
    },
    {
      "time": "2026-01-08",
      "value": 202.79380004882813
    },
    {
      "time": "2026-01-09",
      "value": 203.13840026855468
    },
    {
      "time": "2026-01-12",
      "value": 203.4718002319336
    },
    {
      "time": "2026-01-13",
      "value": 203.82920013427736
    },
    {
      "time": "2026-01-14",
      "value": 204.1152001953125
    },
    {
      "time": "2026-01-15",
      "value": 204.46559997558595
    },
    {
      "time": "2026-01-16",
      "value": 204.8629998779297
    },
    {
      "time": "2026-01-20",
      "value": 205.14399993896484
    },
    {
      "time": "2026-01-21",
      "value": 205.52959991455077
    },
    {
      "time": "2026-01-22",
      "value": 205.75039978027343
    },
    {
      "time": "2026-01-23",
      "value": 205.85339965820313
    },
    {
      "time": "2026-01-26",
      "value": 205.9831997680664
    },
    {
      "time": "2026-01-27",
      "value": 206.19239959716796
    },
    {
      "time": "2026-01-28",
      "value": 206.38319946289062
    },
    {
      "time": "2026-01-29",
      "value": 206.4959994506836
    },
    {
      "time": "2026-01-30",
      "value": 206.65199951171874
    },
    {
      "time": "2026-02-02",
      "value": 206.77179962158203
    },
    {
      "time": "2026-02-03",
      "value": 207.00039978027343
    },
    {
      "time": "2026-02-04",
      "value": 207.21419982910157
    },
    {
      "time": "2026-02-05",
      "value": 207.46119995117186
    },
    {
      "time": "2026-02-06",
      "value": 207.9220001220703
    },
    {
      "time": "2026-02-09",
      "value": 208.35140014648437
    },
    {
      "time": "2026-02-10",
      "value": 208.74820007324217
    },
    {
      "time": "2026-02-11",
      "value": 209.2734002685547
    },
    {
      "time": "2026-02-12",
      "value": 210.19440002441405
    },
    {
      "time": "2026-02-13",
      "value": 211.2734002685547
    },
    {
      "time": "2026-02-17",
      "value": 212.43860046386717
    },
    {
      "time": "2026-02-18",
      "value": 213.5002005004883
    },
    {
      "time": "2026-02-19",
      "value": 214.70660064697265
    },
    {
      "time": "2026-02-20",
      "value": 215.99580078125
    },
    {
      "time": "2026-02-23",
      "value": 217.3094009399414
    },
    {
      "time": "2026-02-24",
      "value": 218.68060119628908
    },
    {
      "time": "2026-02-25",
      "value": 219.95560150146486
    },
    {
      "time": "2026-02-26",
      "value": 221.19560150146484
    },
    {
      "time": "2026-02-27",
      "value": 222.5014013671875
    },
    {
      "time": "2026-03-02",
      "value": 223.90000122070313
    },
    {
      "time": "2026-03-03",
      "value": 225.2530010986328
    },
    {
      "time": "2026-03-04",
      "value": 226.49480102539061
    },
    {
      "time": "2026-03-05",
      "value": 227.47280090332032
    },
    {
      "time": "2026-03-06",
      "value": 228.31200103759767
    },
    {
      "time": "2026-03-09",
      "value": 229.20340087890625
    },
    {
      "time": "2026-03-10",
      "value": 230.03820098876952
    },
    {
      "time": "2026-03-11",
      "value": 230.84680084228515
    },
    {
      "time": "2026-03-12",
      "value": 231.53340087890626
    },
    {
      "time": "2026-03-13",
      "value": 232.11220092773436
    },
    {
      "time": "2026-03-16",
      "value": 232.82640075683594
    },
    {
      "time": "2026-03-17",
      "value": 233.39700073242187
    },
    {
      "time": "2026-03-18",
      "value": 233.9772006225586
    },
    {
      "time": "2026-03-19",
      "value": 234.3422006225586
    },
    {
      "time": "2026-03-20",
      "value": 234.74840087890624
    },
    {
      "time": "2026-03-23",
      "value": 235.26880065917967
    },
    {
      "time": "2026-03-24",
      "value": 235.6936004638672
    },
    {
      "time": "2026-03-25",
      "value": 236.12300048828126
    },
    {
      "time": "2026-03-26",
      "value": 236.340400390625
    },
    {
      "time": "2026-03-27",
      "value": 236.4934002685547
    },
    {
      "time": "2026-03-30",
      "value": 236.46800048828126
    },
    {
      "time": "2026-03-31",
      "value": 236.57940063476562
    },
    {
      "time": "2026-04-01",
      "value": 236.95300048828125
    },
    {
      "time": "2026-04-02",
      "value": 237.10660034179688
    },
    {
      "time": "2026-04-06",
      "value": 237.48400054931642
    },
    {
      "time": "2026-04-07",
      "value": 237.90660064697266
    },
    {
      "time": "2026-04-08",
      "value": 238.5988006591797
    },
    {
      "time": "2026-04-09",
      "value": 239.3694006347656
    },
    {
      "time": "2026-04-10",
      "value": 240.20600067138673
    },
    {
      "time": "2026-04-13",
      "value": 241.15020111083984
    },
    {
      "time": "2026-04-14",
      "value": 242.14920104980467
    },
    {
      "time": "2026-04-15",
      "value": 243.08580078125
    },
    {
      "time": "2026-04-16",
      "value": 243.76800079345702
    },
    {
      "time": "2026-04-17",
      "value": 244.70960083007813
    },
    {
      "time": "2026-04-20",
      "value": 245.62940063476563
    },
    {
      "time": "2026-04-21",
      "value": 246.1206005859375
    },
    {
      "time": "2026-04-22",
      "value": 246.43520080566407
    },
    {
      "time": "2026-04-23",
      "value": 246.86900085449219
    },
    {
      "time": "2026-04-24",
      "value": 247.10080078125
    },
    {
      "time": "2026-04-27",
      "value": 247.0390008544922
    },
    {
      "time": "2026-04-28",
      "value": 246.84340057373046
    },
    {
      "time": "2026-04-29",
      "value": 246.52280059814453
    },
    {
      "time": "2026-04-30",
      "value": 246.39660034179687
    },
    {
      "time": "2026-05-01",
      "value": 246.16080017089843
    },
    {
      "time": "2026-05-04",
      "value": 245.79279998779296
    },
    {
      "time": "2026-05-05",
      "value": 245.50579986572265
    },
    {
      "time": "2026-05-06",
      "value": 245.41539947509764
    },
    {
      "time": "2026-05-07",
      "value": 245.67339935302735
    },
    {
      "time": "2026-05-08",
      "value": 245.87839935302733
    },
    {
      "time": "2026-05-11",
      "value": 246.09939910888673
    },
    {
      "time": "2026-05-12",
      "value": 246.19239959716796
    },
    {
      "time": "2026-05-13",
      "value": 246.47759979248048
    },
    {
      "time": "2026-05-14",
      "value": 246.7231997680664
    },
    {
      "time": "2026-05-15",
      "value": 246.88239990234376
    },
    {
      "time": "2026-05-18",
      "value": 247.019599609375
    },
    {
      "time": "2026-05-19",
      "value": 246.99919952392577
    },
    {
      "time": "2026-05-20",
      "value": 247.14519927978515
    },
    {
      "time": "2026-05-21",
      "value": 247.30999969482423
    },
    {
      "time": "2026-05-22",
      "value": 247.56459930419922
    },
    {
      "time": "2026-05-26",
      "value": 248.06739959716796
    },
    {
      "time": "2026-05-27",
      "value": 248.41319946289062
    },
    {
      "time": "2026-05-28",
      "value": 248.8061996459961
    },
    {
      "time": "2026-05-29",
      "value": 249.13259979248048
    },
    {
      "time": "2026-06-01",
      "value": 249.58419982910155
    },
    {
      "time": "2026-06-02",
      "value": 249.97439971923828
    },
    {
      "time": "2026-06-03",
      "value": 250.22619995117188
    },
    {
      "time": "2026-06-04",
      "value": 250.42260009765624
    },
    {
      "time": "2026-06-05",
      "value": 250.6282000732422
    },
    {
      "time": "2026-06-08",
      "value": 250.94900024414062
    },
    {
      "time": "2026-06-09",
      "value": 251.53420043945312
    },
    {
      "time": "2026-06-10",
      "value": 252.06420043945312
    },
    {
      "time": "2026-06-11",
      "value": 252.7470004272461
    },
    {
      "time": "2026-06-12",
      "value": 253.2596008300781
    },
    {
      "time": "2026-06-15",
      "value": 254.01480102539062
    },
    {
      "time": "2026-06-16",
      "value": 254.83180114746094
    },
    {
      "time": "2026-06-17",
      "value": 255.77600128173827
    },
    {
      "time": "2026-06-18",
      "value": 256.32920135498046
    },
    {
      "time": "2026-06-22",
      "value": 256.85520111083986
    },
    {
      "time": "2026-06-23",
      "value": 257.30440124511716
    },
    {
      "time": "2026-06-24",
      "value": 257.70280090332034
    },
    {
      "time": "2026-06-25",
      "value": 258.00500122070315
    },
    {
      "time": "2026-06-26",
      "value": 258.3016012573242
    },
    {
      "time": "2026-06-29",
      "value": 258.72100128173827
    },
    {
      "time": "2026-06-30",
      "value": 258.9844009399414
    },
    {
      "time": "2026-07-01",
      "value": 259.22020111083987
    },
    {
      "time": "2026-07-02",
      "value": 259.67400115966797
    },
    {
      "time": "2026-07-06",
      "value": 260.4146011352539
    },
    {
      "time": "2026-07-07",
      "value": 261.0000009155273
    },
    {
      "time": "2026-07-08",
      "value": 261.58280059814456
    },
    {
      "time": "2026-07-09",
      "value": 262.2242004394531
    },
    {
      "time": "2026-07-10",
      "value": 262.8326007080078
    },
    {
      "time": "2026-07-13",
      "value": 263.52780059814455
    },
    {
      "time": "2026-07-14",
      "value": 264.2026007080078
    },
    {
      "time": "2026-07-15",
      "value": 264.9972006225586
    },
    {
      "time": "2026-07-16",
      "value": 265.6270007324219
    },
    {
      "time": "2026-07-17",
      "value": 266.2218005371094
    },
    {
      "time": "2026-07-20",
      "value": 266.5328009033203
    },
    {
      "time": "2026-07-21",
      "value": 266.66200073242186
    },
    {
      "time": "2026-07-22",
      "value": 266.86480102539065
    },
    {
      "time": "2026-07-23",
      "value": 267.13500122070315
    },
    {
      "time": "2026-07-24",
      "value": 267.52500122070313
    }
  ],
  "analysis": null
}