{
  "ok": true,
  "cached": false,
  "ticker": "KNSL",
  "price": 349.1,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Kinsale Capital Group (KNSL) Stock Trades Up, Here Is Why",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/kinsale-capital-group-knsl-stock-234508623.html",
      "published": "2026-07-24"
    },
    {
      "title": "Kinsale Capital Group Inc (KNSL) Q2 2026 Earnings Call Highlights: Strong Earnings Growth ...",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/markets/stocks/articles/kinsale-capital-group-inc-knsl-210044857.html",
      "published": "2026-07-24"
    },
    {
      "title": "KNSL Q2 Earnings Beat on Higher Underwriting & Investment Income",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/knsl-q2-earnings-beat-higher-173400136.html",
      "published": "2026-07-24"
    },
    {
      "title": "Kinsale Capital Group Q2 Earnings Call Highlights",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/m/8885d4b6-6daa-3832-ac94-a436ab7b1a57/kinsale-capital-group-q2.html",
      "published": "2026-07-24"
    },
    {
      "title": "Kinsale Capital Group, Inc. Q2 2026 Earnings Call Summary",
      "publisher": "Moby",
      "link": "https://finance.yahoo.com/m/cab730b4-acbb-3413-8104-8c76daaa2dec/kinsale-capital-group%2C-inc..html",
      "published": "2026-07-24"
    },
    {
      "title": "Competition Hits Kinsale's Property Book but Profits Rise",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/real-estate/articles/competition-hits-kinsales-property-book-122239072.html",
      "published": "2026-07-24"
    },
    {
      "title": "Kinsale Capital Group, Inc. (KNSL) Surpasses Q2 Earnings and Revenue Estimates",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/kinsale-capital-group-inc-knsl-222007332.html",
      "published": "2026-07-23"
    },
    {
      "title": "Compared to Estimates, Kinsale Capital Group (KNSL) Q2 Earnings: A Look at Key Metrics",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/compared-estimates-kinsale-capital-group-220003974.html",
      "published": "2026-07-23"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 490.2200012207031,
      "high": 512.760009765625,
      "low": 471.010009765625,
      "close": 477.3500061035156,
      "volume": 411300
    },
    {
      "time": "2025-07-28",
      "open": 483.20001220703125,
      "high": 486,
      "low": 468.6059875488281,
      "close": 472.3500061035156,
      "volume": 208900
    },
    {
      "time": "2025-07-29",
      "open": 474.4800109863281,
      "high": 475,
      "low": 448.0299987792969,
      "close": 450.3500061035156,
      "volume": 345500
    },
    {
      "time": "2025-07-30",
      "open": 451,
      "high": 453.4599914550781,
      "low": 441.489990234375,
      "close": 444.6000061035156,
      "volume": 219700
    },
    {
      "time": "2025-07-31",
      "open": 444.2900085449219,
      "high": 450.7950134277344,
      "low": 438.3599853515625,
      "close": 440.69000244140625,
      "volume": 160900
    },
    {
      "time": "2025-08-01",
      "open": 436.07000732421875,
      "high": 446.1449890136719,
      "low": 436.07000732421875,
      "close": 444.489990234375,
      "volume": 189800
    },
    {
      "time": "2025-08-04",
      "open": 445.0199890136719,
      "high": 448.6650085449219,
      "low": 440.010009765625,
      "close": 445.489990234375,
      "volume": 138500
    },
    {
      "time": "2025-08-05",
      "open": 446.5299987792969,
      "high": 450.7250061035156,
      "low": 442.2300109863281,
      "close": 444.20001220703125,
      "volume": 129400
    },
    {
      "time": "2025-08-06",
      "open": 446.3999938964844,
      "high": 448.6000061035156,
      "low": 442.4100036621094,
      "close": 444.9800109863281,
      "volume": 123600
    },
    {
      "time": "2025-08-07",
      "open": 444.94000244140625,
      "high": 448.6199951171875,
      "low": 434.31500244140625,
      "close": 440.010009765625,
      "volume": 174300
    },
    {
      "time": "2025-08-08",
      "open": 440,
      "high": 446.7799987792969,
      "low": 436.4129943847656,
      "close": 438.8699951171875,
      "volume": 126800
    },
    {
      "time": "2025-08-11",
      "open": 439.25,
      "high": 445.3699951171875,
      "low": 435.4289855957031,
      "close": 437.20001220703125,
      "volume": 232800
    },
    {
      "time": "2025-08-12",
      "open": 440,
      "high": 440.7300109863281,
      "low": 433,
      "close": 437.45001220703125,
      "volume": 210300
    },
    {
      "time": "2025-08-13",
      "open": 435.92999267578125,
      "high": 452.010009765625,
      "low": 435.92999267578125,
      "close": 452.010009765625,
      "volume": 226500
    },
    {
      "time": "2025-08-14",
      "open": 449.3500061035156,
      "high": 455.4150085449219,
      "low": 444.2049865722656,
      "close": 453.67999267578125,
      "volume": 229000
    },
    {
      "time": "2025-08-15",
      "open": 455.9700012207031,
      "high": 455.989990234375,
      "low": 441.8399963378906,
      "close": 441.8399963378906,
      "volume": 246000
    },
    {
      "time": "2025-08-18",
      "open": 440.7699890136719,
      "high": 446.760009765625,
      "low": 436.80999755859375,
      "close": 446,
      "volume": 180800
    },
    {
      "time": "2025-08-19",
      "open": 449.489990234375,
      "high": 461.9599914550781,
      "low": 449.489990234375,
      "close": 461.8500061035156,
      "volume": 249000
    },
    {
      "time": "2025-08-20",
      "open": 464,
      "high": 468.2099914550781,
      "low": 462.5799865722656,
      "close": 468.2099914550781,
      "volume": 161800
    },
    {
      "time": "2025-08-21",
      "open": 467.989990234375,
      "high": 469.04998779296875,
      "low": 458.95001220703125,
      "close": 459.05999755859375,
      "volume": 165900
    },
    {
      "time": "2025-08-22",
      "open": 462.67999267578125,
      "high": 466,
      "low": 452.260009765625,
      "close": 455.3800048828125,
      "volume": 110400
    },
    {
      "time": "2025-08-25",
      "open": 454.7799987792969,
      "high": 454.989990234375,
      "low": 448.07000732421875,
      "close": 449.1400146484375,
      "volume": 241100
    },
    {
      "time": "2025-08-26",
      "open": 448.6099853515625,
      "high": 454.19000244140625,
      "low": 447.0899963378906,
      "close": 450.7300109863281,
      "volume": 284900
    },
    {
      "time": "2025-08-27",
      "open": 450.1199951171875,
      "high": 458.6099853515625,
      "low": 450.010009765625,
      "close": 455.0799865722656,
      "volume": 166700
    },
    {
      "time": "2025-08-28",
      "open": 454.29998779296875,
      "high": 456.29998779296875,
      "low": 450.3599853515625,
      "close": 455.489990234375,
      "volume": 95000
    },
    {
      "time": "2025-08-29",
      "open": 457.5299987792969,
      "high": 462.1000061035156,
      "low": 454.6000061035156,
      "close": 457.45001220703125,
      "volume": 172900
    },
    {
      "time": "2025-09-02",
      "open": 457.2300109863281,
      "high": 460,
      "low": 448.7200012207031,
      "close": 455.29998779296875,
      "volume": 265600
    },
    {
      "time": "2025-09-03",
      "open": 453.6400146484375,
      "high": 454.9549865722656,
      "low": 448.1300048828125,
      "close": 452.1000061035156,
      "volume": 159700
    },
    {
      "time": "2025-09-04",
      "open": 453.3800048828125,
      "high": 460.2099914550781,
      "low": 450.45001220703125,
      "close": 459.7099914550781,
      "volume": 153500
    },
    {
      "time": "2025-09-05",
      "open": 459.5899963378906,
      "high": 460.05999755859375,
      "low": 450.7200012207031,
      "close": 455.3999938964844,
      "volume": 140600
    },
    {
      "time": "2025-09-08",
      "open": 452.1199951171875,
      "high": 455.5220031738281,
      "low": 447.5,
      "close": 451.8500061035156,
      "volume": 187500
    },
    {
      "time": "2025-09-09",
      "open": 451.3299865722656,
      "high": 456.260009765625,
      "low": 441.3599853515625,
      "close": 442.29998779296875,
      "volume": 226100
    },
    {
      "time": "2025-09-10",
      "open": 438.57000732421875,
      "high": 442.2900085449219,
      "low": 422.94000244140625,
      "close": 425.6600036621094,
      "volume": 326700
    },
    {
      "time": "2025-09-11",
      "open": 425,
      "high": 436.94000244140625,
      "low": 424.32501220703125,
      "close": 436.3699951171875,
      "volume": 185600
    },
    {
      "time": "2025-09-12",
      "open": 436.1199951171875,
      "high": 437.92498779296875,
      "low": 431.5199890136719,
      "close": 431.69000244140625,
      "volume": 89200
    },
    {
      "time": "2025-09-15",
      "open": 432.5899963378906,
      "high": 437.1000061035156,
      "low": 422.79998779296875,
      "close": 424.239990234375,
      "volume": 168400
    },
    {
      "time": "2025-09-16",
      "open": 423.6600036621094,
      "high": 429.489990234375,
      "low": 421.135009765625,
      "close": 428.29998779296875,
      "volume": 171800
    },
    {
      "time": "2025-09-17",
      "open": 429.7200012207031,
      "high": 434.45001220703125,
      "low": 426.9549865722656,
      "close": 430.6600036621094,
      "volume": 279400
    },
    {
      "time": "2025-09-18",
      "open": 429.4800109863281,
      "high": 436.2799987792969,
      "low": 424.3399963378906,
      "close": 427.32000732421875,
      "volume": 274000
    },
    {
      "time": "2025-09-19",
      "open": 426.989990234375,
      "high": 432.5350036621094,
      "low": 424,
      "close": 428.7099914550781,
      "volume": 324800
    },
    {
      "time": "2025-09-22",
      "open": 427.6600036621094,
      "high": 430,
      "low": 423.3800048828125,
      "close": 423.6099853515625,
      "volume": 215500
    },
    {
      "time": "2025-09-23",
      "open": 423,
      "high": 428.1000061035156,
      "low": 422.010009765625,
      "close": 427.989990234375,
      "volume": 153600
    },
    {
      "time": "2025-09-24",
      "open": 425.07000732421875,
      "high": 429.7900085449219,
      "low": 423,
      "close": 429.7900085449219,
      "volume": 222900
    },
    {
      "time": "2025-09-25",
      "open": 428.9800109863281,
      "high": 434.4800109863281,
      "low": 406.3399963378906,
      "close": 415.1499938964844,
      "volume": 229500
    },
    {
      "time": "2025-09-26",
      "open": 420.1000061035156,
      "high": 422.6700134277344,
      "low": 417.1300048828125,
      "close": 419.3299865722656,
      "volume": 182200
    },
    {
      "time": "2025-09-29",
      "open": 421,
      "high": 421,
      "low": 414.9200134277344,
      "close": 416.739990234375,
      "volume": 195400
    },
    {
      "time": "2025-09-30",
      "open": 415.92999267578125,
      "high": 425.80999755859375,
      "low": 414.8070068359375,
      "close": 425.260009765625,
      "volume": 124300
    },
    {
      "time": "2025-10-01",
      "open": 424.69000244140625,
      "high": 427.5899963378906,
      "low": 415.5,
      "close": 417.489990234375,
      "volume": 357000
    },
    {
      "time": "2025-10-02",
      "open": 417.0299987792969,
      "high": 443.82000732421875,
      "low": 413.2300109863281,
      "close": 442.55999755859375,
      "volume": 352800
    },
    {
      "time": "2025-10-03",
      "open": 442.8999938964844,
      "high": 469.92999267578125,
      "low": 440.76800537109375,
      "close": 466.260009765625,
      "volume": 429300
    },
    {
      "time": "2025-10-06",
      "open": 465.3299865722656,
      "high": 475.6300048828125,
      "low": 465.3299865722656,
      "close": 474.5199890136719,
      "volume": 296400
    },
    {
      "time": "2025-10-07",
      "open": 476.82000732421875,
      "high": 483.760009765625,
      "low": 470.8550109863281,
      "close": 473.239990234375,
      "volume": 281800
    },
    {
      "time": "2025-10-08",
      "open": 476.05999755859375,
      "high": 485,
      "low": 468.57000732421875,
      "close": 478.989990234375,
      "volume": 231100
    },
    {
      "time": "2025-10-09",
      "open": 479.6499938964844,
      "high": 480.4849853515625,
      "low": 472.06500244140625,
      "close": 476.3699951171875,
      "volume": 142600
    },
    {
      "time": "2025-10-10",
      "open": 478.20001220703125,
      "high": 478.7099914550781,
      "low": 468.80499267578125,
      "close": 469.92999267578125,
      "volume": 156800
    },
    {
      "time": "2025-10-13",
      "open": 467.69000244140625,
      "high": 473.0400085449219,
      "low": 462.04998779296875,
      "close": 472.1600036621094,
      "volume": 158800
    },
    {
      "time": "2025-10-14",
      "open": 472.1499938964844,
      "high": 477.0199890136719,
      "low": 466.9949951171875,
      "close": 473.69000244140625,
      "volume": 157400
    },
    {
      "time": "2025-10-15",
      "open": 468.6700134277344,
      "high": 473.1449890136719,
      "low": 457.31500244140625,
      "close": 463.17999267578125,
      "volume": 184200
    },
    {
      "time": "2025-10-16",
      "open": 454,
      "high": 457.9049987792969,
      "low": 434.6300048828125,
      "close": 438.5,
      "volume": 352500
    },
    {
      "time": "2025-10-17",
      "open": 437.0199890136719,
      "high": 447.760009765625,
      "low": 434.1400146484375,
      "close": 447.44000244140625,
      "volume": 157100
    },
    {
      "time": "2025-10-20",
      "open": 449.9200134277344,
      "high": 450.5899963378906,
      "low": 440.0190124511719,
      "close": 442.7200012207031,
      "volume": 201400
    },
    {
      "time": "2025-10-21",
      "open": 440.80999755859375,
      "high": 456.30999755859375,
      "low": 438.1300048828125,
      "close": 453.69000244140625,
      "volume": 272600
    },
    {
      "time": "2025-10-22",
      "open": 456.57000732421875,
      "high": 459.0299987792969,
      "low": 446.4800109863281,
      "close": 452.6000061035156,
      "volume": 194300
    },
    {
      "time": "2025-10-23",
      "open": 450.3999938964844,
      "high": 462.82000732421875,
      "low": 448.7300109863281,
      "close": 453.1499938964844,
      "volume": 389200
    },
    {
      "time": "2025-10-24",
      "open": 435,
      "high": 438.739990234375,
      "low": 414.5950012207031,
      "close": 422.3800048828125,
      "volume": 780700
    },
    {
      "time": "2025-10-27",
      "open": 420,
      "high": 433.6549987792969,
      "low": 420,
      "close": 431.8599853515625,
      "volume": 452700
    },
    {
      "time": "2025-10-28",
      "open": 431.989990234375,
      "high": 435.3999938964844,
      "low": 419.07000732421875,
      "close": 420.010009765625,
      "volume": 425400
    },
    {
      "time": "2025-10-29",
      "open": 416.5,
      "high": 418,
      "low": 399.260009765625,
      "close": 403.5899963378906,
      "volume": 443800
    },
    {
      "time": "2025-10-30",
      "open": 404.95001220703125,
      "high": 407.510009765625,
      "low": 395.4169921875,
      "close": 398.1600036621094,
      "volume": 363800
    },
    {
      "time": "2025-10-31",
      "open": 395.6600036621094,
      "high": 405.7699890136719,
      "low": 395,
      "close": 399.4700012207031,
      "volume": 308100
    },
    {
      "time": "2025-11-03",
      "open": 398,
      "high": 398,
      "low": 382.8949890136719,
      "close": 388.45001220703125,
      "volume": 293800
    },
    {
      "time": "2025-11-04",
      "open": 390,
      "high": 395.7300109863281,
      "low": 385.57000732421875,
      "close": 388.67999267578125,
      "volume": 294400
    },
    {
      "time": "2025-11-05",
      "open": 389.1000061035156,
      "high": 399.8599853515625,
      "low": 389.1000061035156,
      "close": 394.489990234375,
      "volume": 202000
    },
    {
      "time": "2025-11-06",
      "open": 394.489990234375,
      "high": 401,
      "low": 391.1000061035156,
      "close": 393.1000061035156,
      "volume": 233500
    },
    {
      "time": "2025-11-07",
      "open": 393.6400146484375,
      "high": 400.5950012207031,
      "low": 393.6400146484375,
      "close": 398.19000244140625,
      "volume": 239300
    },
    {
      "time": "2025-11-10",
      "open": 396.6199951171875,
      "high": 397.55999755859375,
      "low": 383.04998779296875,
      "close": 391.07000732421875,
      "volume": 240500
    },
    {
      "time": "2025-11-11",
      "open": 393.0799865722656,
      "high": 394.5199890136719,
      "low": 387.5,
      "close": 393.489990234375,
      "volume": 166600
    },
    {
      "time": "2025-11-12",
      "open": 394.42999267578125,
      "high": 397.510009765625,
      "low": 391.2300109863281,
      "close": 396.94000244140625,
      "volume": 189100
    },
    {
      "time": "2025-11-13",
      "open": 397,
      "high": 400.2149963378906,
      "low": 391.8900146484375,
      "close": 392.8299865722656,
      "volume": 105200
    },
    {
      "time": "2025-11-14",
      "open": 393.9599914550781,
      "high": 394.95001220703125,
      "low": 388.0899963378906,
      "close": 389.9599914550781,
      "volume": 151300
    },
    {
      "time": "2025-11-17",
      "open": 389.1499938964844,
      "high": 391.04998779296875,
      "low": 387.5,
      "close": 389.5400085449219,
      "volume": 170000
    },
    {
      "time": "2025-11-18",
      "open": 389.5400085449219,
      "high": 399,
      "low": 388.75,
      "close": 394.92999267578125,
      "volume": 189400
    },
    {
      "time": "2025-11-19",
      "open": 395,
      "high": 395.0899963378906,
      "low": 378.2099914550781,
      "close": 379.510009765625,
      "volume": 180500
    },
    {
      "time": "2025-11-20",
      "open": 378.989990234375,
      "high": 382.3299865722656,
      "low": 363.1449890136719,
      "close": 370.30999755859375,
      "volume": 486400
    },
    {
      "time": "2025-11-21",
      "open": 372.7799987792969,
      "high": 389.1549987792969,
      "low": 370,
      "close": 384.8999938964844,
      "volume": 255900
    },
    {
      "time": "2025-11-24",
      "open": 388.3399963378906,
      "high": 388.3399963378906,
      "low": 376.5400085449219,
      "close": 379.1499938964844,
      "volume": 212200
    },
    {
      "time": "2025-11-25",
      "open": 379.1600036621094,
      "high": 388,
      "low": 377.9700012207031,
      "close": 386.3599853515625,
      "volume": 184900
    },
    {
      "time": "2025-11-26",
      "open": 385.32000732421875,
      "high": 388.48699951171875,
      "low": 377.20001220703125,
      "close": 381.260009765625,
      "volume": 200500
    },
    {
      "time": "2025-11-28",
      "open": 379.9700012207031,
      "high": 387.489990234375,
      "low": 379.9700012207031,
      "close": 384.8999938964844,
      "volume": 90600
    },
    {
      "time": "2025-12-01",
      "open": 382.6499938964844,
      "high": 386.3599853515625,
      "low": 377,
      "close": 377.0400085449219,
      "volume": 207700
    },
    {
      "time": "2025-12-02",
      "open": 376.07000732421875,
      "high": 379.6499938964844,
      "low": 373.29998779296875,
      "close": 375.7799987792969,
      "volume": 200700
    },
    {
      "time": "2025-12-03",
      "open": 376.67999267578125,
      "high": 381.80999755859375,
      "low": 370.79998779296875,
      "close": 374.4100036621094,
      "volume": 243200
    },
    {
      "time": "2025-12-04",
      "open": 374.5199890136719,
      "high": 375.875,
      "low": 360.3800048828125,
      "close": 361.260009765625,
      "volume": 345000
    },
    {
      "time": "2025-12-05",
      "open": 360.010009765625,
      "high": 363.6099853515625,
      "low": 352.45001220703125,
      "close": 356.5299987792969,
      "volume": 257100
    },
    {
      "time": "2025-12-08",
      "open": 353,
      "high": 358.32000732421875,
      "low": 349,
      "close": 354.6000061035156,
      "volume": 285600
    },
    {
      "time": "2025-12-09",
      "open": 357,
      "high": 372.19000244140625,
      "low": 356.4599914550781,
      "close": 372.010009765625,
      "volume": 437300
    },
    {
      "time": "2025-12-10",
      "open": 373.7699890136719,
      "high": 381.6400146484375,
      "low": 372.9800109863281,
      "close": 377.8999938964844,
      "volume": 453400
    },
    {
      "time": "2025-12-11",
      "open": 379.6000061035156,
      "high": 390.4620056152344,
      "low": 379.6000061035156,
      "close": 388.1400146484375,
      "volume": 264600
    },
    {
      "time": "2025-12-12",
      "open": 397.239990234375,
      "high": 401.1499938964844,
      "low": 386.04998779296875,
      "close": 391.760009765625,
      "volume": 280500
    },
    {
      "time": "2025-12-15",
      "open": 392,
      "high": 396.5459899902344,
      "low": 389.239990234375,
      "close": 392.1700134277344,
      "volume": 176700
    },
    {
      "time": "2025-12-16",
      "open": 393.1199951171875,
      "high": 394.9700012207031,
      "low": 383.39801025390625,
      "close": 385.1600036621094,
      "volume": 257600
    },
    {
      "time": "2025-12-17",
      "open": 383.8999938964844,
      "high": 385,
      "low": 377.4599914550781,
      "close": 377.989990234375,
      "volume": 250100
    },
    {
      "time": "2025-12-18",
      "open": 382.69000244140625,
      "high": 397.1400146484375,
      "low": 379,
      "close": 396,
      "volume": 397800
    },
    {
      "time": "2025-12-19",
      "open": 394.8599853515625,
      "high": 399.6700134277344,
      "low": 391.8399963378906,
      "close": 399.2900085449219,
      "volume": 362600
    },
    {
      "time": "2025-12-22",
      "open": 396.9100036621094,
      "high": 404.07000732421875,
      "low": 394.0899963378906,
      "close": 399.44000244140625,
      "volume": 248500
    },
    {
      "time": "2025-12-23",
      "open": 399.5,
      "high": 401,
      "low": 395.04998779296875,
      "close": 396.94000244140625,
      "volume": 193300
    },
    {
      "time": "2025-12-24",
      "open": 395.67999267578125,
      "high": 400,
      "low": 393.94000244140625,
      "close": 396.6400146484375,
      "volume": 47900
    },
    {
      "time": "2025-12-26",
      "open": 396.07000732421875,
      "high": 397,
      "low": 392.8999938964844,
      "close": 393.3900146484375,
      "volume": 163200
    },
    {
      "time": "2025-12-29",
      "open": 393.32000732421875,
      "high": 397,
      "low": 392.489990234375,
      "close": 395.260009765625,
      "volume": 140600
    },
    {
      "time": "2025-12-30",
      "open": 394.8599853515625,
      "high": 398.5,
      "low": 394.0400085449219,
      "close": 395.6300048828125,
      "volume": 188000
    },
    {
      "time": "2025-12-31",
      "open": 393.3599853515625,
      "high": 397.489990234375,
      "low": 390.5,
      "close": 391.1199951171875,
      "volume": 134400
    },
    {
      "time": "2026-01-02",
      "open": 391,
      "high": 393.2200012207031,
      "low": 386.04998779296875,
      "close": 392.4599914550781,
      "volume": 160300
    },
    {
      "time": "2026-01-05",
      "open": 385.7799987792969,
      "high": 407.88800048828125,
      "low": 385.7799987792969,
      "close": 397.0400085449219,
      "volume": 298400
    },
    {
      "time": "2026-01-06",
      "open": 395.3500061035156,
      "high": 405.635009765625,
      "low": 395.1199951171875,
      "close": 400.80999755859375,
      "volume": 208000
    },
    {
      "time": "2026-01-07",
      "open": 400,
      "high": 402,
      "low": 391.7149963378906,
      "close": 398.4599914550781,
      "volume": 211100
    },
    {
      "time": "2026-01-08",
      "open": 398.94000244140625,
      "high": 416.4100036621094,
      "low": 394.760009765625,
      "close": 411.1400146484375,
      "volume": 226900
    },
    {
      "time": "2026-01-09",
      "open": 413.30999755859375,
      "high": 414.51300048828125,
      "low": 389.4800109863281,
      "close": 397.45001220703125,
      "volume": 309800
    },
    {
      "time": "2026-01-12",
      "open": 398.3500061035156,
      "high": 406.8599853515625,
      "low": 389.8500061035156,
      "close": 390.3299865722656,
      "volume": 283800
    },
    {
      "time": "2026-01-13",
      "open": 388.9700012207031,
      "high": 390.20001220703125,
      "low": 377.32000732421875,
      "close": 380.95001220703125,
      "volume": 219200
    },
    {
      "time": "2026-01-14",
      "open": 381.6700134277344,
      "high": 398.3699951171875,
      "low": 381.010009765625,
      "close": 396.1300048828125,
      "volume": 300000
    },
    {
      "time": "2026-01-15",
      "open": 401.5299987792969,
      "high": 405.67999267578125,
      "low": 395.29998779296875,
      "close": 399.489990234375,
      "volume": 218800
    },
    {
      "time": "2026-01-16",
      "open": 397.9599914550781,
      "high": 406.04998779296875,
      "low": 397.80999755859375,
      "close": 398.8399963378906,
      "volume": 180700
    },
    {
      "time": "2026-01-20",
      "open": 395.6199951171875,
      "high": 407,
      "low": 395,
      "close": 405.1199951171875,
      "volume": 194300
    },
    {
      "time": "2026-01-21",
      "open": 405.9800109863281,
      "high": 408.9599914550781,
      "low": 395.01800537109375,
      "close": 405.239990234375,
      "volume": 243400
    },
    {
      "time": "2026-01-22",
      "open": 403.6099853515625,
      "high": 408.6000061035156,
      "low": 396.385009765625,
      "close": 407.4599914550781,
      "volume": 170400
    },
    {
      "time": "2026-01-23",
      "open": 407.0799865722656,
      "high": 409.3999938964844,
      "low": 401.4750061035156,
      "close": 406.70001220703125,
      "volume": 302500
    },
    {
      "time": "2026-01-26",
      "open": 409.4599914550781,
      "high": 417,
      "low": 399.2300109863281,
      "close": 402.3999938964844,
      "volume": 133000
    },
    {
      "time": "2026-01-27",
      "open": 398.3900146484375,
      "high": 398.989990234375,
      "low": 381.3399963378906,
      "close": 386.6700134277344,
      "volume": 345400
    },
    {
      "time": "2026-01-28",
      "open": 385.2200012207031,
      "high": 395.92999267578125,
      "low": 382,
      "close": 389.739990234375,
      "volume": 118900
    },
    {
      "time": "2026-01-29",
      "open": 391.3500061035156,
      "high": 398.010009765625,
      "low": 387.0799865722656,
      "close": 395.2799987792969,
      "volume": 148900
    },
    {
      "time": "2026-01-30",
      "open": 396.739990234375,
      "high": 399.80999755859375,
      "low": 389.5199890136719,
      "close": 395.8800048828125,
      "volume": 126300
    },
    {
      "time": "2026-02-02",
      "open": 393.1700134277344,
      "high": 394.2099914550781,
      "low": 387.67498779296875,
      "close": 393.2200012207031,
      "volume": 144700
    },
    {
      "time": "2026-02-03",
      "open": 390,
      "high": 397.9800109863281,
      "low": 384.010009765625,
      "close": 391.7699890136719,
      "volume": 148500
    },
    {
      "time": "2026-02-04",
      "open": 394,
      "high": 411.4849853515625,
      "low": 389.3900146484375,
      "close": 408.8800048828125,
      "volume": 182500
    },
    {
      "time": "2026-02-05",
      "open": 414.8399963378906,
      "high": 418,
      "low": 407.3500061035156,
      "close": 410.44000244140625,
      "volume": 167500
    },
    {
      "time": "2026-02-06",
      "open": 416.7900085449219,
      "high": 421.8999938964844,
      "low": 410.6499938964844,
      "close": 414.1000061035156,
      "volume": 189800
    },
    {
      "time": "2026-02-09",
      "open": 412,
      "high": 417.44000244140625,
      "low": 384.1199951171875,
      "close": 390.42999267578125,
      "volume": 238700
    },
    {
      "time": "2026-02-10",
      "open": 390.5400085449219,
      "high": 399.4700012207031,
      "low": 388.82501220703125,
      "close": 398,
      "volume": 157700
    },
    {
      "time": "2026-02-11",
      "open": 396.30999755859375,
      "high": 406.3900146484375,
      "low": 386.32000732421875,
      "close": 405.3999938964844,
      "volume": 277800
    },
    {
      "time": "2026-02-12",
      "open": 404.6400146484375,
      "high": 414.19000244140625,
      "low": 398.45001220703125,
      "close": 401,
      "volume": 369300
    },
    {
      "time": "2026-02-13",
      "open": 360,
      "high": 377.7799987792969,
      "low": 341.05999755859375,
      "close": 371.32000732421875,
      "volume": 890100
    },
    {
      "time": "2026-02-17",
      "open": 370.9200134277344,
      "high": 387.7699890136719,
      "low": 368.3949890136719,
      "close": 376.6499938964844,
      "volume": 447000
    },
    {
      "time": "2026-02-18",
      "open": 378.0799865722656,
      "high": 388.8699951171875,
      "low": 377.0400085449219,
      "close": 379.57000732421875,
      "volume": 366000
    },
    {
      "time": "2026-02-19",
      "open": 379.9700012207031,
      "high": 383.94000244140625,
      "low": 372.81500244140625,
      "close": 374,
      "volume": 265700
    },
    {
      "time": "2026-02-20",
      "open": 376.5299987792969,
      "high": 377.8550109863281,
      "low": 369.260009765625,
      "close": 373.4100036621094,
      "volume": 321000
    },
    {
      "time": "2026-02-23",
      "open": 373,
      "high": 377.6499938964844,
      "low": 370.5299987792969,
      "close": 372.70001220703125,
      "volume": 270800
    },
    {
      "time": "2026-02-24",
      "open": 372.70001220703125,
      "high": 381.6600036621094,
      "low": 370.04998779296875,
      "close": 380.760009765625,
      "volume": 242700
    },
    {
      "time": "2026-02-25",
      "open": 375,
      "high": 376.4700012207031,
      "low": 367.9599914550781,
      "close": 373.1600036621094,
      "volume": 355000
    },
    {
      "time": "2026-02-26",
      "open": 375.6600036621094,
      "high": 384.6199951171875,
      "low": 374.67999267578125,
      "close": 382.4599914550781,
      "volume": 238600
    },
    {
      "time": "2026-02-27",
      "open": 382.6700134277344,
      "high": 391.4200134277344,
      "low": 377.0050048828125,
      "close": 389.6700134277344,
      "volume": 267900
    },
    {
      "time": "2026-03-02",
      "open": 384.8999938964844,
      "high": 397.7250061035156,
      "low": 384.8999938964844,
      "close": 396.17999267578125,
      "volume": 187800
    },
    {
      "time": "2026-03-03",
      "open": 390,
      "high": 393.5299987792969,
      "low": 383.32000732421875,
      "close": 392.989990234375,
      "volume": 147100
    },
    {
      "time": "2026-03-04",
      "open": 391.2099914550781,
      "high": 393,
      "low": 380.75,
      "close": 383.4700012207031,
      "volume": 173600
    },
    {
      "time": "2026-03-05",
      "open": 382,
      "high": 384.94000244140625,
      "low": 375.5,
      "close": 378.489990234375,
      "volume": 158000
    },
    {
      "time": "2026-03-06",
      "open": 376.2099914550781,
      "high": 377.7799987792969,
      "low": 370.5,
      "close": 372.0199890136719,
      "volume": 168000
    },
    {
      "time": "2026-03-09",
      "open": 370,
      "high": 370,
      "low": 360.0899963378906,
      "close": 362.44000244140625,
      "volume": 226200
    },
    {
      "time": "2026-03-10",
      "open": 362.3299865722656,
      "high": 362.3299865722656,
      "low": 351.7799987792969,
      "close": 359.7799987792969,
      "volume": 357700
    },
    {
      "time": "2026-03-11",
      "open": 361.5400085449219,
      "high": 363.05999755859375,
      "low": 356.8900146484375,
      "close": 360.6400146484375,
      "volume": 176900
    },
    {
      "time": "2026-03-12",
      "open": 359.8399963378906,
      "high": 367.135009765625,
      "low": 358.0899963378906,
      "close": 361.8599853515625,
      "volume": 174100
    },
    {
      "time": "2026-03-13",
      "open": 367.7799987792969,
      "high": 370,
      "low": 359.75,
      "close": 362.5299987792969,
      "volume": 127100
    },
    {
      "time": "2026-03-16",
      "open": 363.6099853515625,
      "high": 368.79998779296875,
      "low": 358.29998779296875,
      "close": 358.6499938964844,
      "volume": 161000
    },
    {
      "time": "2026-03-17",
      "open": 362.05999755859375,
      "high": 368.54998779296875,
      "low": 355.70001220703125,
      "close": 355.739990234375,
      "volume": 211300
    },
    {
      "time": "2026-03-18",
      "open": 353.1199951171875,
      "high": 356.37200927734375,
      "low": 345.3299865722656,
      "close": 348.29998779296875,
      "volume": 256700
    },
    {
      "time": "2026-03-19",
      "open": 340.989990234375,
      "high": 344,
      "low": 322.9599914550781,
      "close": 326.7200012207031,
      "volume": 430700
    },
    {
      "time": "2026-03-20",
      "open": 324.6700134277344,
      "high": 331.3699951171875,
      "low": 323.3699951171875,
      "close": 328.2099914550781,
      "volume": 383000
    },
    {
      "time": "2026-03-23",
      "open": 334.17999267578125,
      "high": 337.4549865722656,
      "low": 327.8399963378906,
      "close": 328.04998779296875,
      "volume": 320400
    },
    {
      "time": "2026-03-24",
      "open": 328.45001220703125,
      "high": 331.9700012207031,
      "low": 325,
      "close": 326.5,
      "volume": 174100
    },
    {
      "time": "2026-03-25",
      "open": 326.3500061035156,
      "high": 331.3299865722656,
      "low": 321.9700012207031,
      "close": 327.2200012207031,
      "volume": 355000
    },
    {
      "time": "2026-03-26",
      "open": 327.45001220703125,
      "high": 336.510009765625,
      "low": 327.25,
      "close": 335.2799987792969,
      "volume": 231900
    },
    {
      "time": "2026-03-27",
      "open": 334,
      "high": 334.1499938964844,
      "low": 326.9800109863281,
      "close": 327.2900085449219,
      "volume": 219000
    },
    {
      "time": "2026-03-30",
      "open": 329.6400146484375,
      "high": 343.49798583984375,
      "low": 328.1310119628906,
      "close": 336.69000244140625,
      "volume": 266000
    },
    {
      "time": "2026-03-31",
      "open": 339.3299865722656,
      "high": 345.3599853515625,
      "low": 335.19000244140625,
      "close": 341.6600036621094,
      "volume": 298000
    },
    {
      "time": "2026-04-01",
      "open": 345,
      "high": 349.6300048828125,
      "low": 335.4800109863281,
      "close": 345.79998779296875,
      "volume": 280900
    },
    {
      "time": "2026-04-02",
      "open": 345.6600036621094,
      "high": 352.0899963378906,
      "low": 339.3299865722656,
      "close": 344.8999938964844,
      "volume": 291500
    },
    {
      "time": "2026-04-06",
      "open": 338.7699890136719,
      "high": 347.3800048828125,
      "low": 336.6499938964844,
      "close": 345.7900085449219,
      "volume": 193200
    },
    {
      "time": "2026-04-07",
      "open": 346,
      "high": 351.6199951171875,
      "low": 342,
      "close": 345.260009765625,
      "volume": 219200
    },
    {
      "time": "2026-04-08",
      "open": 348.75,
      "high": 359,
      "low": 347.05999755859375,
      "close": 356.4200134277344,
      "volume": 269900
    },
    {
      "time": "2026-04-09",
      "open": 352.3500061035156,
      "high": 365.6400146484375,
      "low": 349.8699951171875,
      "close": 361.7699890136719,
      "volume": 217700
    },
    {
      "time": "2026-04-10",
      "open": 361.25,
      "high": 363.57000732421875,
      "low": 348.1300048828125,
      "close": 348.30999755859375,
      "volume": 232800
    },
    {
      "time": "2026-04-13",
      "open": 348.29998779296875,
      "high": 360.989990234375,
      "low": 345.2699890136719,
      "close": 357.4599914550781,
      "volume": 194000
    },
    {
      "time": "2026-04-14",
      "open": 356.760009765625,
      "high": 357.5,
      "low": 350.0299987792969,
      "close": 350.510009765625,
      "volume": 413200
    },
    {
      "time": "2026-04-15",
      "open": 355.3599853515625,
      "high": 361.7799987792969,
      "low": 348.9200134277344,
      "close": 358,
      "volume": 221400
    },
    {
      "time": "2026-04-16",
      "open": 355.0899963378906,
      "high": 362.05999755859375,
      "low": 355.0899963378906,
      "close": 359.0400085449219,
      "volume": 167200
    },
    {
      "time": "2026-04-17",
      "open": 360.0199890136719,
      "high": 363.57501220703125,
      "low": 358.1130065917969,
      "close": 360.7799987792969,
      "volume": 185100
    },
    {
      "time": "2026-04-20",
      "open": 359.2900085449219,
      "high": 362.4599914550781,
      "low": 354.30999755859375,
      "close": 358.0799865722656,
      "volume": 247300
    },
    {
      "time": "2026-04-21",
      "open": 358.8299865722656,
      "high": 361.0799865722656,
      "low": 354.04998779296875,
      "close": 358.8599853515625,
      "volume": 200200
    },
    {
      "time": "2026-04-22",
      "open": 358.8900146484375,
      "high": 358.8900146484375,
      "low": 347.7699890136719,
      "close": 349.510009765625,
      "volume": 268800
    },
    {
      "time": "2026-04-23",
      "open": 351.1400146484375,
      "high": 352.1679992675781,
      "low": 345.29998779296875,
      "close": 347.79998779296875,
      "volume": 333300
    },
    {
      "time": "2026-04-24",
      "open": 340.8399963378906,
      "high": 346.8599853515625,
      "low": 323,
      "close": 345.0799865722656,
      "volume": 400800
    },
    {
      "time": "2026-04-27",
      "open": 342.4100036621094,
      "high": 342.4100036621094,
      "low": 326.79998779296875,
      "close": 327.75,
      "volume": 361000
    },
    {
      "time": "2026-04-28",
      "open": 330.5899963378906,
      "high": 333.0899963378906,
      "low": 324,
      "close": 329.0799865722656,
      "volume": 253900
    },
    {
      "time": "2026-04-29",
      "open": 326.30999755859375,
      "high": 332.3999938964844,
      "low": 323.010009765625,
      "close": 331.0299987792969,
      "volume": 361500
    },
    {
      "time": "2026-04-30",
      "open": 327.1300048828125,
      "high": 331.1000061035156,
      "low": 321.5199890136719,
      "close": 323.6099853515625,
      "volume": 257000
    },
    {
      "time": "2026-05-01",
      "open": 326.1700134277344,
      "high": 328.45001220703125,
      "low": 308.6099853515625,
      "close": 311.739990234375,
      "volume": 332800
    },
    {
      "time": "2026-05-04",
      "open": 309.3599853515625,
      "high": 317.9200134277344,
      "low": 303.0799865722656,
      "close": 304.1600036621094,
      "volume": 574200
    },
    {
      "time": "2026-05-05",
      "open": 304.1600036621094,
      "high": 308.4800109863281,
      "low": 300.2300109863281,
      "close": 305.010009765625,
      "volume": 321400
    },
    {
      "time": "2026-05-06",
      "open": 306.510009765625,
      "high": 313.1610107421875,
      "low": 303.510009765625,
      "close": 303.6099853515625,
      "volume": 546400
    },
    {
      "time": "2026-05-07",
      "open": 303.07000732421875,
      "high": 311,
      "low": 293.7799987792969,
      "close": 308.8299865722656,
      "volume": 599400
    },
    {
      "time": "2026-05-08",
      "open": 309.1000061035156,
      "high": 311.9949951171875,
      "low": 303.4309997558594,
      "close": 304.8699951171875,
      "volume": 317500
    },
    {
      "time": "2026-05-11",
      "open": 304.70001220703125,
      "high": 304.70001220703125,
      "low": 297.1000061035156,
      "close": 299.7200012207031,
      "volume": 268800
    },
    {
      "time": "2026-05-12",
      "open": 302.7200012207031,
      "high": 307.79998779296875,
      "low": 299.4949951171875,
      "close": 303.19000244140625,
      "volume": 371100
    },
    {
      "time": "2026-05-13",
      "open": 299.6499938964844,
      "high": 305.92999267578125,
      "low": 296.05999755859375,
      "close": 300.4599914550781,
      "volume": 312300
    },
    {
      "time": "2026-05-14",
      "open": 301.6000061035156,
      "high": 307.45001220703125,
      "low": 298.95001220703125,
      "close": 303.8299865722656,
      "volume": 265800
    },
    {
      "time": "2026-05-15",
      "open": 307.5,
      "high": 313.07000732421875,
      "low": 307.07501220703125,
      "close": 311.2900085449219,
      "volume": 311200
    },
    {
      "time": "2026-05-18",
      "open": 311.29998779296875,
      "high": 329.17498779296875,
      "low": 311.29998779296875,
      "close": 324.7699890136719,
      "volume": 348100
    },
    {
      "time": "2026-05-19",
      "open": 326.19000244140625,
      "high": 329.3900146484375,
      "low": 311.2799987792969,
      "close": 313.6099853515625,
      "volume": 388700
    },
    {
      "time": "2026-05-20",
      "open": 313,
      "high": 313.6000061035156,
      "low": 307.1499938964844,
      "close": 311.70001220703125,
      "volume": 237100
    },
    {
      "time": "2026-05-21",
      "open": 307.5199890136719,
      "high": 313.8399963378906,
      "low": 303.8299865722656,
      "close": 312.0299987792969,
      "volume": 187000
    },
    {
      "time": "2026-05-22",
      "open": 313.1300048828125,
      "high": 313.9200134277344,
      "low": 306.7099914550781,
      "close": 310.19000244140625,
      "volume": 207600
    },
    {
      "time": "2026-05-26",
      "open": 308.7099914550781,
      "high": 313.5350036621094,
      "low": 305.6400146484375,
      "close": 312.0199890136719,
      "volume": 227300
    },
    {
      "time": "2026-05-27",
      "open": 312.4599914550781,
      "high": 316.2650146484375,
      "low": 306.07000732421875,
      "close": 306.07000732421875,
      "volume": 310900
    },
    {
      "time": "2026-05-28",
      "open": 302.4700012207031,
      "high": 311.3399963378906,
      "low": 300,
      "close": 307.9800109863281,
      "volume": 298300
    },
    {
      "time": "2026-05-29",
      "open": 306.9200134277344,
      "high": 313.9599914550781,
      "low": 302.9750061035156,
      "close": 304.7699890136719,
      "volume": 353400
    },
    {
      "time": "2026-06-01",
      "open": 303,
      "high": 309.55499267578125,
      "low": 300.2300109863281,
      "close": 303.5299987792969,
      "volume": 223600
    },
    {
      "time": "2026-06-02",
      "open": 300.1000061035156,
      "high": 301.75,
      "low": 294,
      "close": 295.3999938964844,
      "volume": 329300
    },
    {
      "time": "2026-06-03",
      "open": 293.6600036621094,
      "high": 293.7869873046875,
      "low": 287.20001220703125,
      "close": 290.20001220703125,
      "volume": 287600
    },
    {
      "time": "2026-06-04",
      "open": 296.4700012207031,
      "high": 301.989990234375,
      "low": 291.1050109863281,
      "close": 295.70001220703125,
      "volume": 377000
    },
    {
      "time": "2026-06-05",
      "open": 299.3699951171875,
      "high": 306.70001220703125,
      "low": 296.25,
      "close": 306.1199951171875,
      "volume": 267900
    },
    {
      "time": "2026-06-08",
      "open": 301.70001220703125,
      "high": 305.2900085449219,
      "low": 297.7699890136719,
      "close": 299.07000732421875,
      "volume": 280300
    },
    {
      "time": "2026-06-09",
      "open": 301.3399963378906,
      "high": 306.1700134277344,
      "low": 299.010009765625,
      "close": 303.25,
      "volume": 192700
    },
    {
      "time": "2026-06-10",
      "open": 308.45001220703125,
      "high": 315.7799987792969,
      "low": 307,
      "close": 313.57000732421875,
      "volume": 321300
    },
    {
      "time": "2026-06-11",
      "open": 313.5799865722656,
      "high": 316.75,
      "low": 310.5799865722656,
      "close": 310.6600036621094,
      "volume": 174400
    },
    {
      "time": "2026-06-12",
      "open": 310.2099914550781,
      "high": 313.8699951171875,
      "low": 304.80999755859375,
      "close": 311.3800048828125,
      "volume": 273800
    },
    {
      "time": "2026-06-15",
      "open": 312,
      "high": 319.2489929199219,
      "low": 311.4100036621094,
      "close": 311.8299865722656,
      "volume": 361700
    },
    {
      "time": "2026-06-16",
      "open": 313.2200012207031,
      "high": 317.8949890136719,
      "low": 310.4200134277344,
      "close": 312.69000244140625,
      "volume": 195400
    },
    {
      "time": "2026-06-17",
      "open": 310.42999267578125,
      "high": 315.1400146484375,
      "low": 305.8800048828125,
      "close": 309.2200012207031,
      "volume": 250400
    },
    {
      "time": "2026-06-18",
      "open": 309.7900085449219,
      "high": 312.82000732421875,
      "low": 305.2799987792969,
      "close": 308.8500061035156,
      "volume": 367000
    },
    {
      "time": "2026-06-22",
      "open": 306.8599853515625,
      "high": 314.8800048828125,
      "low": 294.54998779296875,
      "close": 295.04998779296875,
      "volume": 505900
    },
    {
      "time": "2026-06-23",
      "open": 301.510009765625,
      "high": 311.0400085449219,
      "low": 300.572998046875,
      "close": 304.4800109863281,
      "volume": 606300
    },
    {
      "time": "2026-06-24",
      "open": 306.8800048828125,
      "high": 317.364990234375,
      "low": 306,
      "close": 310.3900146484375,
      "volume": 400100
    },
    {
      "time": "2026-06-25",
      "open": 308.04998779296875,
      "high": 313.4800109863281,
      "low": 306.94000244140625,
      "close": 308.42999267578125,
      "volume": 321900
    },
    {
      "time": "2026-06-26",
      "open": 309.6000061035156,
      "high": 328.42999267578125,
      "low": 309.510009765625,
      "close": 328.42999267578125,
      "volume": 921200
    },
    {
      "time": "2026-06-29",
      "open": 332,
      "high": 332.25,
      "low": 323.3599853515625,
      "close": 332.0199890136719,
      "volume": 332300
    },
    {
      "time": "2026-06-30",
      "open": 330.92999267578125,
      "high": 332.9200134277344,
      "low": 327.7099914550781,
      "close": 329.80999755859375,
      "volume": 264800
    },
    {
      "time": "2026-07-01",
      "open": 333.29998779296875,
      "high": 346.8399963378906,
      "low": 332.3900146484375,
      "close": 345.2699890136719,
      "volume": 428500
    },
    {
      "time": "2026-07-02",
      "open": 346.5,
      "high": 355.8900146484375,
      "low": 341.54998779296875,
      "close": 354.8500061035156,
      "volume": 333500
    },
    {
      "time": "2026-07-06",
      "open": 350.260009765625,
      "high": 355.739990234375,
      "low": 345.4700012207031,
      "close": 347.2300109863281,
      "volume": 295700
    },
    {
      "time": "2026-07-07",
      "open": 352.2699890136719,
      "high": 356.6669921875,
      "low": 346.45001220703125,
      "close": 348.7300109863281,
      "volume": 287500
    },
    {
      "time": "2026-07-08",
      "open": 348.8599853515625,
      "high": 350.3800048828125,
      "low": 345.2749938964844,
      "close": 345.9599914550781,
      "volume": 260500
    },
    {
      "time": "2026-07-09",
      "open": 343.80999755859375,
      "high": 344.7200012207031,
      "low": 336.739990234375,
      "close": 338.5799865722656,
      "volume": 218000
    },
    {
      "time": "2026-07-10",
      "open": 340.70001220703125,
      "high": 344.9580078125,
      "low": 337.3599853515625,
      "close": 340.57000732421875,
      "volume": 173000
    },
    {
      "time": "2026-07-13",
      "open": 344.3999938964844,
      "high": 347.20001220703125,
      "low": 340.6499938964844,
      "close": 344.9599914550781,
      "volume": 309900
    },
    {
      "time": "2026-07-14",
      "open": 339.7900085449219,
      "high": 342.92498779296875,
      "low": 335.9739990234375,
      "close": 337.1400146484375,
      "volume": 186200
    },
    {
      "time": "2026-07-15",
      "open": 332.0199890136719,
      "high": 336.0849914550781,
      "low": 319.1600036621094,
      "close": 319.6099853515625,
      "volume": 366600
    },
    {
      "time": "2026-07-16",
      "open": 320.2099914550781,
      "high": 337.614990234375,
      "low": 320.2099914550781,
      "close": 335.5199890136719,
      "volume": 319600
    },
    {
      "time": "2026-07-17",
      "open": 339,
      "high": 349.9599914550781,
      "low": 339,
      "close": 343.989990234375,
      "volume": 264300
    },
    {
      "time": "2026-07-20",
      "open": 344.4599914550781,
      "high": 354.0400085449219,
      "low": 341.2200012207031,
      "close": 350.1300048828125,
      "volume": 321700
    },
    {
      "time": "2026-07-21",
      "open": 344.8800048828125,
      "high": 351,
      "low": 336.989990234375,
      "close": 339.4599914550781,
      "volume": 235100
    },
    {
      "time": "2026-07-22",
      "open": 335.54998779296875,
      "high": 342.32000732421875,
      "low": 322.989990234375,
      "close": 325.6400146484375,
      "volume": 318800
    },
    {
      "time": "2026-07-23",
      "open": 320.45001220703125,
      "high": 334.1300048828125,
      "low": 320.0400085449219,
      "close": 332.2799987792969,
      "volume": 481500
    },
    {
      "time": "2026-07-24",
      "open": 338.8999938964844,
      "high": 356.2449951171875,
      "low": 333.5,
      "close": 349.1000061035156,
      "volume": 575200
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 443.1547998046875
    },
    {
      "time": "2025-10-06",
      "value": 443.09819946289065
    },
    {
      "time": "2025-10-07",
      "value": 443.1159991455078
    },
    {
      "time": "2025-10-08",
      "value": 443.688798828125
    },
    {
      "time": "2025-10-09",
      "value": 444.32419860839843
    },
    {
      "time": "2025-10-10",
      "value": 444.90899841308595
    },
    {
      "time": "2025-10-13",
      "value": 445.46239868164065
    },
    {
      "time": "2025-10-14",
      "value": 446.0263989257812
    },
    {
      "time": "2025-10-15",
      "value": 446.40599853515624
    },
    {
      "time": "2025-10-16",
      "value": 446.2763983154297
    },
    {
      "time": "2025-10-17",
      "value": 446.4249981689453
    },
    {
      "time": "2025-10-20",
      "value": 446.50199829101564
    },
    {
      "time": "2025-10-21",
      "value": 446.8317980957031
    },
    {
      "time": "2025-10-22",
      "value": 447.1347979736328
    },
    {
      "time": "2025-10-23",
      "value": 447.15759765625
    },
    {
      "time": "2025-10-24",
      "value": 446.53159790039064
    },
    {
      "time": "2025-10-27",
      "value": 446.3319976806641
    },
    {
      "time": "2025-10-28",
      "value": 445.81219787597655
    },
    {
      "time": "2025-10-29",
      "value": 444.6469976806641
    },
    {
      "time": "2025-10-30",
      "value": 443.24599792480467
    },
    {
      "time": "2025-10-31",
      "value": 442.0541979980469
    },
    {
      "time": "2025-11-03",
      "value": 440.71559814453127
    },
    {
      "time": "2025-11-04",
      "value": 439.50639770507814
    },
    {
      "time": "2025-11-05",
      "value": 438.38159729003905
    },
    {
      "time": "2025-11-06",
      "value": 437.1419976806641
    },
    {
      "time": "2025-11-07",
      "value": 435.99599792480467
    },
    {
      "time": "2025-11-10",
      "value": 434.66839782714845
    },
    {
      "time": "2025-11-11",
      "value": 433.43219787597656
    },
    {
      "time": "2025-11-12",
      "value": 432.32899780273436
    },
    {
      "time": "2025-11-13",
      "value": 430.9913977050781
    },
    {
      "time": "2025-11-14",
      "value": 429.68259765625
    },
    {
      "time": "2025-11-17",
      "value": 428.43639770507815
    },
    {
      "time": "2025-11-18",
      "value": 427.4889978027344
    },
    {
      "time": "2025-11-19",
      "value": 426.56599792480466
    },
    {
      "time": "2025-11-20",
      "value": 425.2447979736328
    },
    {
      "time": "2025-11-21",
      "value": 424.3089978027344
    },
    {
      "time": "2025-11-24",
      "value": 423.4071978759766
    },
    {
      "time": "2025-11-25",
      "value": 422.56839782714843
    },
    {
      "time": "2025-11-26",
      "value": 421.58039794921876
    },
    {
      "time": "2025-11-28",
      "value": 420.73199768066405
    },
    {
      "time": "2025-12-01",
      "value": 419.69859802246094
    },
    {
      "time": "2025-12-02",
      "value": 418.74199829101565
    },
    {
      "time": "2025-12-03",
      "value": 417.6703985595703
    },
    {
      "time": "2025-12-04",
      "value": 416.2997985839844
    },
    {
      "time": "2025-12-05",
      "value": 415.1273986816406
    },
    {
      "time": "2025-12-08",
      "value": 413.83279907226563
    },
    {
      "time": "2025-12-09",
      "value": 412.9381994628906
    },
    {
      "time": "2025-12-10",
      "value": 411.9909991455078
    },
    {
      "time": "2025-12-11",
      "value": 411.40399963378906
    },
    {
      "time": "2025-12-12",
      "value": 410.3879998779297
    },
    {
      "time": "2025-12-15",
      "value": 408.90619995117186
    },
    {
      "time": "2025-12-16",
      "value": 407.11900024414064
    },
    {
      "time": "2025-12-17",
      "value": 405.2140002441406
    },
    {
      "time": "2025-12-18",
      "value": 403.5542004394531
    },
    {
      "time": "2025-12-19",
      "value": 402.0126007080078
    },
    {
      "time": "2025-12-22",
      "value": 400.6028009033203
    },
    {
      "time": "2025-12-23",
      "value": 399.09840087890626
    },
    {
      "time": "2025-12-24",
      "value": 397.5574011230469
    },
    {
      "time": "2025-12-26",
      "value": 396.1616015625
    },
    {
      "time": "2025-12-29",
      "value": 395.2968017578125
    },
    {
      "time": "2025-12-30",
      "value": 394.26060180664064
    },
    {
      "time": "2025-12-31",
      "value": 393.2286016845703
    },
    {
      "time": "2026-01-02",
      "value": 392.0040014648437
    },
    {
      "time": "2026-01-05",
      "value": 390.8928015136719
    },
    {
      "time": "2026-01-06",
      "value": 389.84600158691404
    },
    {
      "time": "2026-01-07",
      "value": 389.3676013183594
    },
    {
      "time": "2026-01-08",
      "value": 388.95320190429686
    },
    {
      "time": "2026-01-09",
      "value": 388.502001953125
    },
    {
      "time": "2026-01-12",
      "value": 388.2368017578125
    },
    {
      "time": "2026-01-13",
      "value": 387.8926019287109
    },
    {
      "time": "2026-01-14",
      "value": 387.82580200195315
    },
    {
      "time": "2026-01-15",
      "value": 388.0466015625
    },
    {
      "time": "2026-01-16",
      "value": 388.2498016357422
    },
    {
      "time": "2026-01-20",
      "value": 388.46240173339845
    },
    {
      "time": "2026-01-21",
      "value": 388.7052014160156
    },
    {
      "time": "2026-01-22",
      "value": 388.8906011962891
    },
    {
      "time": "2026-01-23",
      "value": 389.2032012939453
    },
    {
      "time": "2026-01-26",
      "value": 389.3814013671875
    },
    {
      "time": "2026-01-27",
      "value": 389.1760015869141
    },
    {
      "time": "2026-01-28",
      "value": 389.11420166015625
    },
    {
      "time": "2026-01-29",
      "value": 389.2206018066406
    },
    {
      "time": "2026-01-30",
      "value": 389.34740173339844
    },
    {
      "time": "2026-02-02",
      "value": 389.3132019042969
    },
    {
      "time": "2026-02-03",
      "value": 389.5584014892578
    },
    {
      "time": "2026-02-04",
      "value": 390.3298016357422
    },
    {
      "time": "2026-02-05",
      "value": 390.8406018066406
    },
    {
      "time": "2026-02-06",
      "value": 391.53960205078124
    },
    {
      "time": "2026-02-09",
      "value": 391.6210021972656
    },
    {
      "time": "2026-02-10",
      "value": 391.95580200195315
    },
    {
      "time": "2026-02-11",
      "value": 392.3658020019531
    },
    {
      "time": "2026-02-12",
      "value": 392.8450018310547
    },
    {
      "time": "2026-02-13",
      "value": 392.7558020019531
    },
    {
      "time": "2026-02-17",
      "value": 392.8006018066406
    },
    {
      "time": "2026-02-18",
      "value": 393.1668017578125
    },
    {
      "time": "2026-02-19",
      "value": 393.5162017822266
    },
    {
      "time": "2026-02-20",
      "value": 393.89240173339846
    },
    {
      "time": "2026-02-23",
      "value": 393.90620178222656
    },
    {
      "time": "2026-02-24",
      "value": 393.96340209960937
    },
    {
      "time": "2026-02-25",
      "value": 393.66380187988284
    },
    {
      "time": "2026-02-26",
      "value": 393.47780151367186
    },
    {
      "time": "2026-02-27",
      "value": 393.42780151367185
    },
    {
      "time": "2026-03-02",
      "value": 393.6482012939453
    },
    {
      "time": "2026-03-03",
      "value": 393.9482012939453
    },
    {
      "time": "2026-03-04",
      "value": 393.6976013183594
    },
    {
      "time": "2026-03-05",
      "value": 393.28160095214844
    },
    {
      "time": "2026-03-06",
      "value": 392.73320068359374
    },
    {
      "time": "2026-03-09",
      "value": 392.04320068359374
    },
    {
      "time": "2026-03-10",
      "value": 391.3060003662109
    },
    {
      "time": "2026-03-11",
      "value": 390.65100036621095
    },
    {
      "time": "2026-03-12",
      "value": 389.9829998779297
    },
    {
      "time": "2026-03-13",
      "value": 389.32099975585936
    },
    {
      "time": "2026-03-16",
      "value": 388.6715997314453
    },
    {
      "time": "2026-03-17",
      "value": 387.93719970703125
    },
    {
      "time": "2026-03-18",
      "value": 386.9623992919922
    },
    {
      "time": "2026-03-19",
      "value": 385.48059936523435
    },
    {
      "time": "2026-03-20",
      "value": 384.0755993652344
    },
    {
      "time": "2026-03-23",
      "value": 382.413798828125
    },
    {
      "time": "2026-03-24",
      "value": 380.9947985839844
    },
    {
      "time": "2026-03-25",
      "value": 379.73259887695315
    },
    {
      "time": "2026-03-26",
      "value": 378.81919860839844
    },
    {
      "time": "2026-03-27",
      "value": 377.4423986816406
    },
    {
      "time": "2026-03-30",
      "value": 376.18639892578125
    },
    {
      "time": "2026-03-31",
      "value": 375.0427990722656
    },
    {
      "time": "2026-04-01",
      "value": 373.85639892578126
    },
    {
      "time": "2026-04-02",
      "value": 372.64959899902345
    },
    {
      "time": "2026-04-06",
      "value": 371.4161993408203
    },
    {
      "time": "2026-04-07",
      "value": 370.18739929199216
    },
    {
      "time": "2026-04-08",
      "value": 369.2677996826172
    },
    {
      "time": "2026-04-09",
      "value": 368.7697991943359
    },
    {
      "time": "2026-04-10",
      "value": 367.94119934082033
    },
    {
      "time": "2026-04-13",
      "value": 367.18479919433594
    },
    {
      "time": "2026-04-14",
      "value": 366.2773992919922
    },
    {
      "time": "2026-04-15",
      "value": 365.5729992675781
    },
    {
      "time": "2026-04-16",
      "value": 364.9183996582031
    },
    {
      "time": "2026-04-17",
      "value": 363.95639953613284
    },
    {
      "time": "2026-04-20",
      "value": 362.90919921875
    },
    {
      "time": "2026-04-21",
      "value": 361.8043988037109
    },
    {
      "time": "2026-04-22",
      "value": 360.98599914550783
    },
    {
      "time": "2026-04-23",
      "value": 359.9819989013672
    },
    {
      "time": "2026-04-24",
      "value": 358.7755987548828
    },
    {
      "time": "2026-04-27",
      "value": 357.3105987548828
    },
    {
      "time": "2026-04-28",
      "value": 356.46579833984373
    },
    {
      "time": "2026-04-29",
      "value": 355.5533984375
    },
    {
      "time": "2026-04-30",
      "value": 354.4341979980469
    },
    {
      "time": "2026-05-01",
      "value": 353.1889978027344
    },
    {
      "time": "2026-05-04",
      "value": 351.8039978027344
    },
    {
      "time": "2026-05-05",
      "value": 350.45019775390625
    },
    {
      "time": "2026-05-06",
      "value": 348.907197265625
    },
    {
      "time": "2026-05-07",
      "value": 347.62059692382815
    },
    {
      "time": "2026-05-08",
      "value": 346.0687969970703
    },
    {
      "time": "2026-05-11",
      "value": 344.26979675292966
    },
    {
      "time": "2026-05-12",
      "value": 342.40999694824217
    },
    {
      "time": "2026-05-13",
      "value": 340.55939697265626
    },
    {
      "time": "2026-05-14",
      "value": 338.9665966796875
    },
    {
      "time": "2026-05-15",
      "value": 337.62259704589843
    },
    {
      "time": "2026-05-18",
      "value": 336.67759704589844
    },
    {
      "time": "2026-05-19",
      "value": 335.70099670410156
    },
    {
      "time": "2026-05-20",
      "value": 334.73939697265627
    },
    {
      "time": "2026-05-21",
      "value": 333.76719665527344
    },
    {
      "time": "2026-05-22",
      "value": 332.7337969970703
    },
    {
      "time": "2026-05-26",
      "value": 331.7235968017578
    },
    {
      "time": "2026-05-27",
      "value": 330.6719970703125
    },
    {
      "time": "2026-05-28",
      "value": 329.71679748535155
    },
    {
      "time": "2026-05-29",
      "value": 328.8461975097656
    },
    {
      "time": "2026-06-01",
      "value": 328.3823974609375
    },
    {
      "time": "2026-06-02",
      "value": 327.7261975097656
    },
    {
      "time": "2026-06-03",
      "value": 326.96919799804687
    },
    {
      "time": "2026-06-04",
      "value": 326.3531982421875
    },
    {
      "time": "2026-06-05",
      "value": 325.9311981201172
    },
    {
      "time": "2026-06-08",
      "value": 325.2069982910156
    },
    {
      "time": "2026-06-09",
      "value": 324.7261981201172
    },
    {
      "time": "2026-06-10",
      "value": 324.26379821777346
    },
    {
      "time": "2026-06-11",
      "value": 323.64379821777345
    },
    {
      "time": "2026-06-12",
      "value": 322.9553985595703
    },
    {
      "time": "2026-06-15",
      "value": 322.29399841308594
    },
    {
      "time": "2026-06-16",
      "value": 321.63199829101563
    },
    {
      "time": "2026-06-17",
      "value": 320.9111981201172
    },
    {
      "time": "2026-06-18",
      "value": 319.9597979736328
    },
    {
      "time": "2026-06-22",
      "value": 318.6253979492187
    },
    {
      "time": "2026-06-23",
      "value": 317.7487982177734
    },
    {
      "time": "2026-06-24",
      "value": 316.8073986816406
    },
    {
      "time": "2026-06-25",
      "value": 315.96579833984373
    },
    {
      "time": "2026-06-26",
      "value": 315.37439819335935
    },
    {
      "time": "2026-06-29",
      "value": 314.83399780273436
    },
    {
      "time": "2026-06-30",
      "value": 314.2145977783203
    },
    {
      "time": "2026-07-01",
      "value": 313.9583978271484
    },
    {
      "time": "2026-07-02",
      "value": 313.8781982421875
    },
    {
      "time": "2026-07-06",
      "value": 313.83259826660156
    },
    {
      "time": "2026-07-07",
      "value": 313.85119873046875
    },
    {
      "time": "2026-07-08",
      "value": 313.868798828125
    },
    {
      "time": "2026-07-09",
      "value": 314.0853985595703
    },
    {
      "time": "2026-07-10",
      "value": 314.31519897460936
    },
    {
      "time": "2026-07-13",
      "value": 314.593798828125
    },
    {
      "time": "2026-07-14",
      "value": 314.8643994140625
    },
    {
      "time": "2026-07-15",
      "value": 315.02179931640626
    },
    {
      "time": "2026-07-16",
      "value": 315.6489990234375
    },
    {
      "time": "2026-07-17",
      "value": 316.4285986328125
    },
    {
      "time": "2026-07-20",
      "value": 317.3589990234375
    },
    {
      "time": "2026-07-21",
      "value": 317.97159912109373
    },
    {
      "time": "2026-07-22",
      "value": 318.3869995117187
    },
    {
      "time": "2026-07-23",
      "value": 319.03819946289065
    },
    {
      "time": "2026-07-24",
      "value": 319.95639953613284
    }
  ],
  "analysis": null
}