{
  "ok": true,
  "cached": false,
  "ticker": "LHX",
  "price": 300.21,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Richard Dean Dr McCormick",
      "slug": "richard-dean-dr-mccormick",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-06-12",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Richard Dean Dr McCormick",
      "slug": "richard-dean-dr-mccormick",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-06-12",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Richard Dean Dr McCormick",
      "slug": "richard-dean-dr-mccormick",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-03-19",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Richard Dean Dr McCormick",
      "slug": "richard-dean-dr-mccormick",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-03-19",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Tim Walberg",
      "slug": "tim-walberg",
      "txn_type": "P",
      "owner": "JT",
      "txn_date": "2025-02-07",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Swarmer Promotes Garrett Kasper to CCO, Realigns Duties Among Executives",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/technology/ai/articles/swarmer-promotes-garrett-kasper-cco-230000569.html",
      "published": "2026-07-24"
    },
    {
      "title": "Lockheed Martin Stock Has A Record Backlog, So What's The Market Worried About?",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/e20eb32b-cce4-3022-9f82-cd5b2b725056/lockheed-martin-stock-has-a.html",
      "published": "2026-07-24"
    },
    {
      "title": "General Dynamics to Release Q2 Earnings: Here's What to Expect",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/general-dynamics-release-q2-earnings-152000068.html",
      "published": "2026-07-24"
    },
    {
      "title": "L3Harris Technologies to Post Q2 Earnings: Here's What's in the Cards",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/l3harris-technologies-post-q2-earnings-141000706.html",
      "published": "2026-07-24"
    },
    {
      "title": "Textron to Post Q2 Earnings: What's in the Cards for the Stock?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/textron-post-q2-earnings-whats-140700747.html",
      "published": "2026-07-24"
    },
    {
      "title": "Buy, Hold or Sell Boeing Stock? Key Insights Ahead of Q2 Earnings",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/buy-hold-sell-boeing-stock-180500012.html",
      "published": "2026-07-23"
    },
    {
      "title": "L3Harris Announces Quarterly Dividend",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/l3harris-announces-quarterly-dividend-180000660.html",
      "published": "2026-07-23"
    },
    {
      "title": "RTX Q2 Earnings Outpace Estimates, Revenues Increase Y/Y",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/rtx-q2-earnings-outpace-estimates-132400026.html",
      "published": "2026-07-23"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 270,
      "high": 271.69000244140625,
      "low": 262.9800109863281,
      "close": 269.2799987792969,
      "volume": 1965300
    },
    {
      "time": "2025-07-28",
      "open": 270.6000061035156,
      "high": 270.8900146484375,
      "low": 267.75,
      "close": 269.4700012207031,
      "volume": 1216500
    },
    {
      "time": "2025-07-29",
      "open": 271.2300109863281,
      "high": 272.3500061035156,
      "low": 269.8399963378906,
      "close": 272.30999755859375,
      "volume": 931000
    },
    {
      "time": "2025-07-30",
      "open": 273.9599914550781,
      "high": 275.7200012207031,
      "low": 271.6099853515625,
      "close": 274.1199951171875,
      "volume": 954600
    },
    {
      "time": "2025-07-31",
      "open": 274.3500061035156,
      "high": 275.7200012207031,
      "low": 273.3500061035156,
      "close": 274.82000732421875,
      "volume": 1308300
    },
    {
      "time": "2025-08-01",
      "open": 275,
      "high": 278.95001220703125,
      "low": 271,
      "close": 278.260009765625,
      "volume": 1413800
    },
    {
      "time": "2025-08-04",
      "open": 278.2300109863281,
      "high": 280.4800109863281,
      "low": 276.739990234375,
      "close": 278.05999755859375,
      "volume": 1097200
    },
    {
      "time": "2025-08-05",
      "open": 277.1499938964844,
      "high": 280.5199890136719,
      "low": 276.6099853515625,
      "close": 278.2200012207031,
      "volume": 791500
    },
    {
      "time": "2025-08-06",
      "open": 278.4599914550781,
      "high": 280.4700012207031,
      "low": 276.6700134277344,
      "close": 276.8800048828125,
      "volume": 1294800
    },
    {
      "time": "2025-08-07",
      "open": 274.32000732421875,
      "high": 275.9200134277344,
      "low": 270.8500061035156,
      "close": 273.80999755859375,
      "volume": 2100600
    },
    {
      "time": "2025-08-08",
      "open": 273.7300109863281,
      "high": 275.3900146484375,
      "low": 269.1400146484375,
      "close": 269.7200012207031,
      "volume": 1639200
    },
    {
      "time": "2025-08-11",
      "open": 269.7699890136719,
      "high": 270.6199951171875,
      "low": 267.25,
      "close": 270.32000732421875,
      "volume": 996500
    },
    {
      "time": "2025-08-12",
      "open": 268.0400085449219,
      "high": 271,
      "low": 268.0400085449219,
      "close": 270.2099914550781,
      "volume": 1023100
    },
    {
      "time": "2025-08-13",
      "open": 271.1300048828125,
      "high": 272.67999267578125,
      "low": 268.5400085449219,
      "close": 270.2200012207031,
      "volume": 1502400
    },
    {
      "time": "2025-08-14",
      "open": 270.92999267578125,
      "high": 273.1000061035156,
      "low": 269.9200134277344,
      "close": 271.04998779296875,
      "volume": 984700
    },
    {
      "time": "2025-08-15",
      "open": 270.69000244140625,
      "high": 271.7300109863281,
      "low": 269.2099914550781,
      "close": 270.54998779296875,
      "volume": 1178000
    },
    {
      "time": "2025-08-18",
      "open": 271.3599853515625,
      "high": 273.2099914550781,
      "low": 270.8500061035156,
      "close": 271.9200134277344,
      "volume": 1118200
    },
    {
      "time": "2025-08-19",
      "open": 271.3699951171875,
      "high": 273.6700134277344,
      "low": 270.80999755859375,
      "close": 272.2300109863281,
      "volume": 990600
    },
    {
      "time": "2025-08-20",
      "open": 273.29998779296875,
      "high": 276.8900146484375,
      "low": 272.1000061035156,
      "close": 276.1499938964844,
      "volume": 851300
    },
    {
      "time": "2025-08-21",
      "open": 275.8399963378906,
      "high": 276.75,
      "low": 274.8399963378906,
      "close": 276.1099853515625,
      "volume": 908500
    },
    {
      "time": "2025-08-22",
      "open": 277.54998779296875,
      "high": 279.1499938964844,
      "low": 274.95001220703125,
      "close": 275.7699890136719,
      "volume": 754900
    },
    {
      "time": "2025-08-25",
      "open": 276.2300109863281,
      "high": 277.8999938964844,
      "low": 275.3699951171875,
      "close": 276.1700134277344,
      "volume": 704800
    },
    {
      "time": "2025-08-26",
      "open": 277.1199951171875,
      "high": 278.25,
      "low": 275,
      "close": 277.6600036621094,
      "volume": 1543000
    },
    {
      "time": "2025-08-27",
      "open": 277.9800109863281,
      "high": 279.0199890136719,
      "low": 275.4800109863281,
      "close": 276.760009765625,
      "volume": 741300
    },
    {
      "time": "2025-08-28",
      "open": 276.25,
      "high": 277.2799987792969,
      "low": 275.0400085449219,
      "close": 277.0400085449219,
      "volume": 759300
    },
    {
      "time": "2025-08-29",
      "open": 277.69000244140625,
      "high": 278.3900146484375,
      "low": 275.5400085449219,
      "close": 277.6199951171875,
      "volume": 1266200
    },
    {
      "time": "2025-09-02",
      "open": 277.57000732421875,
      "high": 277.95001220703125,
      "low": 274.80999755859375,
      "close": 275.1199951171875,
      "volume": 1529600
    },
    {
      "time": "2025-09-03",
      "open": 275.25,
      "high": 275.70001220703125,
      "low": 271.6400146484375,
      "close": 273.1099853515625,
      "volume": 1119700
    },
    {
      "time": "2025-09-04",
      "open": 273.3599853515625,
      "high": 274.25,
      "low": 272.30999755859375,
      "close": 272.989990234375,
      "volume": 1084600
    },
    {
      "time": "2025-09-05",
      "open": 272.29998779296875,
      "high": 273.1099853515625,
      "low": 269.0199890136719,
      "close": 272.3900146484375,
      "volume": 1072000
    },
    {
      "time": "2025-09-08",
      "open": 271.7099914550781,
      "high": 274.70001220703125,
      "low": 269.260009765625,
      "close": 273.8900146484375,
      "volume": 1194500
    },
    {
      "time": "2025-09-09",
      "open": 272.9599914550781,
      "high": 273.32000732421875,
      "low": 268.6000061035156,
      "close": 270.7099914550781,
      "volume": 1092200
    },
    {
      "time": "2025-09-10",
      "open": 270.6400146484375,
      "high": 275.6700134277344,
      "low": 269.8599853515625,
      "close": 275.6400146484375,
      "volume": 951800
    },
    {
      "time": "2025-09-11",
      "open": 275.82000732421875,
      "high": 280.69000244140625,
      "low": 274.3399963378906,
      "close": 280.6300048828125,
      "volume": 948500
    },
    {
      "time": "2025-09-12",
      "open": 280.7099914550781,
      "high": 281.67999267578125,
      "low": 278.3500061035156,
      "close": 279.20001220703125,
      "volume": 800800
    },
    {
      "time": "2025-09-15",
      "open": 278.80999755859375,
      "high": 282.2200012207031,
      "low": 278.4599914550781,
      "close": 281.8900146484375,
      "volume": 783400
    },
    {
      "time": "2025-09-16",
      "open": 283.6300048828125,
      "high": 286.80999755859375,
      "low": 282.260009765625,
      "close": 284.2699890136719,
      "volume": 1332700
    },
    {
      "time": "2025-09-17",
      "open": 284.1600036621094,
      "high": 286.010009765625,
      "low": 281.30999755859375,
      "close": 281.8599853515625,
      "volume": 732500
    },
    {
      "time": "2025-09-18",
      "open": 279.79998779296875,
      "high": 283.2799987792969,
      "low": 278.4800109863281,
      "close": 282.7300109863281,
      "volume": 664700
    },
    {
      "time": "2025-09-19",
      "open": 283.7300109863281,
      "high": 284.4599914550781,
      "low": 281.75,
      "close": 283.94000244140625,
      "volume": 1316000
    },
    {
      "time": "2025-09-22",
      "open": 284,
      "high": 285.0299987792969,
      "low": 281.489990234375,
      "close": 284.32000732421875,
      "volume": 785400
    },
    {
      "time": "2025-09-23",
      "open": 285.3399963378906,
      "high": 288.0199890136719,
      "low": 284.1700134277344,
      "close": 286.19000244140625,
      "volume": 760300
    },
    {
      "time": "2025-09-24",
      "open": 287.7799987792969,
      "high": 288.2300109863281,
      "low": 283.8299865722656,
      "close": 284,
      "volume": 965200
    },
    {
      "time": "2025-09-25",
      "open": 286.5899963378906,
      "high": 290.8999938964844,
      "low": 286,
      "close": 289.239990234375,
      "volume": 1198900
    },
    {
      "time": "2025-09-26",
      "open": 290.8399963378906,
      "high": 293.94000244140625,
      "low": 289.67999267578125,
      "close": 293.55999755859375,
      "volume": 1147000
    },
    {
      "time": "2025-09-29",
      "open": 297.8299865722656,
      "high": 298.3999938964844,
      "low": 294.7699890136719,
      "close": 296.95001220703125,
      "volume": 1230300
    },
    {
      "time": "2025-09-30",
      "open": 297.55999755859375,
      "high": 305.94000244140625,
      "low": 297.55999755859375,
      "close": 305.4100036621094,
      "volume": 1332600
    },
    {
      "time": "2025-10-01",
      "open": 303.8500061035156,
      "high": 304.30999755859375,
      "low": 298.17999267578125,
      "close": 300.4700012207031,
      "volume": 1423800
    },
    {
      "time": "2025-10-02",
      "open": 299.95001220703125,
      "high": 301.29998779296875,
      "low": 295.6199951171875,
      "close": 296.1000061035156,
      "volume": 1099100
    },
    {
      "time": "2025-10-03",
      "open": 297.0899963378906,
      "high": 299.7799987792969,
      "low": 295.45001220703125,
      "close": 297.3900146484375,
      "volume": 643300
    },
    {
      "time": "2025-10-06",
      "open": 297.2900085449219,
      "high": 303.1300048828125,
      "low": 296.6000061035156,
      "close": 303.010009765625,
      "volume": 819200
    },
    {
      "time": "2025-10-07",
      "open": 303.32000732421875,
      "high": 304.04998779296875,
      "low": 298.75,
      "close": 301.42999267578125,
      "volume": 866600
    },
    {
      "time": "2025-10-08",
      "open": 303,
      "high": 306.8299865722656,
      "low": 301.95001220703125,
      "close": 306.760009765625,
      "volume": 1097000
    },
    {
      "time": "2025-10-09",
      "open": 307,
      "high": 308.1199951171875,
      "low": 296.92999267578125,
      "close": 298.20001220703125,
      "volume": 1607600
    },
    {
      "time": "2025-10-10",
      "open": 298.760009765625,
      "high": 299.489990234375,
      "low": 292.1400146484375,
      "close": 292.3399963378906,
      "volume": 1341200
    },
    {
      "time": "2025-10-13",
      "open": 291.3800048828125,
      "high": 294.45001220703125,
      "low": 290.7099914550781,
      "close": 293.4200134277344,
      "volume": 801300
    },
    {
      "time": "2025-10-14",
      "open": 292.82000732421875,
      "high": 300.6199951171875,
      "low": 292.489990234375,
      "close": 299.989990234375,
      "volume": 841700
    },
    {
      "time": "2025-10-15",
      "open": 300.1700134277344,
      "high": 301.989990234375,
      "low": 283.6400146484375,
      "close": 289.7200012207031,
      "volume": 1464300
    },
    {
      "time": "2025-10-16",
      "open": 290.2900085449219,
      "high": 290.9800109863281,
      "low": 284.0899963378906,
      "close": 284.2900085449219,
      "volume": 1220500
    },
    {
      "time": "2025-10-17",
      "open": 284.20001220703125,
      "high": 285.1000061035156,
      "low": 282.2699890136719,
      "close": 283.8699951171875,
      "volume": 887200
    },
    {
      "time": "2025-10-20",
      "open": 286.260009765625,
      "high": 291.6499938964844,
      "low": 285.9700012207031,
      "close": 290.55999755859375,
      "volume": 723600
    },
    {
      "time": "2025-10-21",
      "open": 290.3999938964844,
      "high": 293.82000732421875,
      "low": 288.54998779296875,
      "close": 292.29998779296875,
      "volume": 982200
    },
    {
      "time": "2025-10-22",
      "open": 292.29998779296875,
      "high": 293.5,
      "low": 288.7200012207031,
      "close": 288.9700012207031,
      "volume": 1099100
    },
    {
      "time": "2025-10-23",
      "open": 290.1499938964844,
      "high": 294.20001220703125,
      "low": 290.1499938964844,
      "close": 293.2799987792969,
      "volume": 643800
    },
    {
      "time": "2025-10-24",
      "open": 295.67999267578125,
      "high": 296.29998779296875,
      "low": 292.57000732421875,
      "close": 293.20001220703125,
      "volume": 803800
    },
    {
      "time": "2025-10-27",
      "open": 293.55999755859375,
      "high": 294.94000244140625,
      "low": 290.30999755859375,
      "close": 291.1400146484375,
      "volume": 1057100
    },
    {
      "time": "2025-10-28",
      "open": 290.69000244140625,
      "high": 291.94000244140625,
      "low": 287.07000732421875,
      "close": 287.3800048828125,
      "volume": 970900
    },
    {
      "time": "2025-10-29",
      "open": 287.29998779296875,
      "high": 289.57000732421875,
      "low": 285.44000244140625,
      "close": 286.8699951171875,
      "volume": 1026700
    },
    {
      "time": "2025-10-30",
      "open": 284.0799865722656,
      "high": 305.1600036621094,
      "low": 282.3900146484375,
      "close": 295.8999938964844,
      "volume": 2546600
    },
    {
      "time": "2025-10-31",
      "open": 293.989990234375,
      "high": 294.739990234375,
      "low": 287.92999267578125,
      "close": 289.1000061035156,
      "volume": 2165600
    },
    {
      "time": "2025-11-03",
      "open": 289.6000061035156,
      "high": 289.8999938964844,
      "low": 285.95001220703125,
      "close": 288.5899963378906,
      "volume": 1007800
    },
    {
      "time": "2025-11-04",
      "open": 287.8299865722656,
      "high": 291.8800048828125,
      "low": 285.7799987792969,
      "close": 291.1199951171875,
      "volume": 1098900
    },
    {
      "time": "2025-11-05",
      "open": 288.7699890136719,
      "high": 291.8999938964844,
      "low": 287.0199890136719,
      "close": 287.1000061035156,
      "volume": 898300
    },
    {
      "time": "2025-11-06",
      "open": 287.1700134277344,
      "high": 288.2900085449219,
      "low": 284.79998779296875,
      "close": 285.0199890136719,
      "volume": 631800
    },
    {
      "time": "2025-11-07",
      "open": 286.2699890136719,
      "high": 292.510009765625,
      "low": 284.239990234375,
      "close": 290.6600036621094,
      "volume": 928600
    },
    {
      "time": "2025-11-10",
      "open": 290.3500061035156,
      "high": 297.8599853515625,
      "low": 290.29998779296875,
      "close": 297,
      "volume": 1462000
    },
    {
      "time": "2025-11-11",
      "open": 296.8999938964844,
      "high": 302.55999755859375,
      "low": 296,
      "close": 301.67999267578125,
      "volume": 1511900
    },
    {
      "time": "2025-11-12",
      "open": 301.1600036621094,
      "high": 302.94000244140625,
      "low": 298.2099914550781,
      "close": 300.239990234375,
      "volume": 1604100
    },
    {
      "time": "2025-11-13",
      "open": 301.04998779296875,
      "high": 301.7200012207031,
      "low": 287.510009765625,
      "close": 288.3699951171875,
      "volume": 1512800
    },
    {
      "time": "2025-11-14",
      "open": 284.7699890136719,
      "high": 289.8399963378906,
      "low": 283.2200012207031,
      "close": 289.3900146484375,
      "volume": 1239000
    },
    {
      "time": "2025-11-17",
      "open": 290.010009765625,
      "high": 291.5,
      "low": 287.2300109863281,
      "close": 287.69000244140625,
      "volume": 829600
    },
    {
      "time": "2025-11-18",
      "open": 287.989990234375,
      "high": 288.6400146484375,
      "low": 284.4700012207031,
      "close": 285.44000244140625,
      "volume": 908000
    },
    {
      "time": "2025-11-19",
      "open": 284.1700134277344,
      "high": 286.760009765625,
      "low": 282.5,
      "close": 285.25,
      "volume": 965700
    },
    {
      "time": "2025-11-20",
      "open": 288.69000244140625,
      "high": 291.04998779296875,
      "low": 282.57000732421875,
      "close": 284.2200012207031,
      "volume": 1026500
    },
    {
      "time": "2025-11-21",
      "open": 284.54998779296875,
      "high": 284.54998779296875,
      "low": 277.0899963378906,
      "close": 277.7799987792969,
      "volume": 1694900
    },
    {
      "time": "2025-11-24",
      "open": 276,
      "high": 276.7799987792969,
      "low": 273.0400085449219,
      "close": 275.3999938964844,
      "volume": 2080900
    },
    {
      "time": "2025-11-25",
      "open": 275.6700134277344,
      "high": 277.2099914550781,
      "low": 273.92999267578125,
      "close": 276.3299865722656,
      "volume": 1602100
    },
    {
      "time": "2025-11-26",
      "open": 276.9599914550781,
      "high": 277.92999267578125,
      "low": 275.55999755859375,
      "close": 276.1400146484375,
      "volume": 856900
    },
    {
      "time": "2025-11-28",
      "open": 276.260009765625,
      "high": 279.0199890136719,
      "low": 275.8500061035156,
      "close": 278.69000244140625,
      "volume": 477100
    },
    {
      "time": "2025-12-01",
      "open": 276.1400146484375,
      "high": 277.3599853515625,
      "low": 272.1400146484375,
      "close": 272.32000732421875,
      "volume": 1137600
    },
    {
      "time": "2025-12-02",
      "open": 273.5799865722656,
      "high": 276.2900085449219,
      "low": 272.94000244140625,
      "close": 273.9700012207031,
      "volume": 1062300
    },
    {
      "time": "2025-12-03",
      "open": 274.1700134277344,
      "high": 277.79998779296875,
      "low": 272.2300109863281,
      "close": 277.739990234375,
      "volume": 916300
    },
    {
      "time": "2025-12-04",
      "open": 278.1499938964844,
      "high": 283.6499938964844,
      "low": 277.6099853515625,
      "close": 280.510009765625,
      "volume": 1222900
    },
    {
      "time": "2025-12-05",
      "open": 279.30999755859375,
      "high": 280.2200012207031,
      "low": 275.2799987792969,
      "close": 278.5,
      "volume": 710600
    },
    {
      "time": "2025-12-08",
      "open": 279.1300048828125,
      "high": 281.75,
      "low": 277.1000061035156,
      "close": 281.6499938964844,
      "volume": 1196300
    },
    {
      "time": "2025-12-09",
      "open": 282.1199951171875,
      "high": 285.20001220703125,
      "low": 277.19000244140625,
      "close": 277.3699951171875,
      "volume": 1009600
    },
    {
      "time": "2025-12-10",
      "open": 277.1199951171875,
      "high": 289.44000244140625,
      "low": 276.1099853515625,
      "close": 285.94000244140625,
      "volume": 1368600
    },
    {
      "time": "2025-12-11",
      "open": 286.94000244140625,
      "high": 292.4599914550781,
      "low": 286.3500061035156,
      "close": 289.8599853515625,
      "volume": 1106700
    },
    {
      "time": "2025-12-12",
      "open": 292.6099853515625,
      "high": 292.8900146484375,
      "low": 286.5899963378906,
      "close": 286.95001220703125,
      "volume": 1317600
    },
    {
      "time": "2025-12-15",
      "open": 287.45001220703125,
      "high": 289.3699951171875,
      "low": 286.8599853515625,
      "close": 288.5299987792969,
      "volume": 902400
    },
    {
      "time": "2025-12-16",
      "open": 290.510009765625,
      "high": 290.6400146484375,
      "low": 281.55999755859375,
      "close": 282.8500061035156,
      "volume": 1149600
    },
    {
      "time": "2025-12-17",
      "open": 279.04998779296875,
      "high": 282.79998779296875,
      "low": 277.57000732421875,
      "close": 278.7200012207031,
      "volume": 1262800
    },
    {
      "time": "2025-12-18",
      "open": 280.19000244140625,
      "high": 284.3999938964844,
      "low": 280.17999267578125,
      "close": 282.7200012207031,
      "volume": 1124800
    },
    {
      "time": "2025-12-19",
      "open": 283.79998779296875,
      "high": 289.7099914550781,
      "low": 283.54998779296875,
      "close": 287.45001220703125,
      "volume": 1487700
    },
    {
      "time": "2025-12-22",
      "open": 288.1499938964844,
      "high": 295.2099914550781,
      "low": 287.45001220703125,
      "close": 295.1000061035156,
      "volume": 919100
    },
    {
      "time": "2025-12-23",
      "open": 295.4800109863281,
      "high": 298.7799987792969,
      "low": 294.44000244140625,
      "close": 297.8299865722656,
      "volume": 1051500
    },
    {
      "time": "2025-12-24",
      "open": 297.82000732421875,
      "high": 299.8299865722656,
      "low": 297.82000732421875,
      "close": 298.1400146484375,
      "volume": 363300
    },
    {
      "time": "2025-12-26",
      "open": 297.80999755859375,
      "high": 298.9700012207031,
      "low": 295.32000732421875,
      "close": 296.7699890136719,
      "volume": 466300
    },
    {
      "time": "2025-12-29",
      "open": 296.7699890136719,
      "high": 298.0400085449219,
      "low": 295.3699951171875,
      "close": 295.92999267578125,
      "volume": 417200
    },
    {
      "time": "2025-12-30",
      "open": 296.29998779296875,
      "high": 296.57000732421875,
      "low": 295,
      "close": 295.4700012207031,
      "volume": 416200
    },
    {
      "time": "2025-12-31",
      "open": 295.42999267578125,
      "high": 296.42999267578125,
      "low": 293.510009765625,
      "close": 293.57000732421875,
      "volume": 522900
    },
    {
      "time": "2026-01-02",
      "open": 294,
      "high": 304.54998779296875,
      "low": 291.010009765625,
      "close": 304.4800109863281,
      "volume": 934600
    },
    {
      "time": "2026-01-05",
      "open": 307.3900146484375,
      "high": 315.05999755859375,
      "low": 307.1499938964844,
      "close": 311.3800048828125,
      "volume": 1294100
    },
    {
      "time": "2026-01-06",
      "open": 311.67999267578125,
      "high": 316.8599853515625,
      "low": 311.6600036621094,
      "close": 314.4700012207031,
      "volume": 1105300
    },
    {
      "time": "2026-01-07",
      "open": 318,
      "high": 321.5199890136719,
      "low": 308.8900146484375,
      "close": 309.760009765625,
      "volume": 2215100
    },
    {
      "time": "2026-01-08",
      "open": 332.92999267578125,
      "high": 336.6499938964844,
      "low": 322.95001220703125,
      "close": 325.739990234375,
      "volume": 3545100
    },
    {
      "time": "2026-01-09",
      "open": 327.5,
      "high": 338.2300109863281,
      "low": 327.25,
      "close": 335.7699890136719,
      "volume": 1894900
    },
    {
      "time": "2026-01-12",
      "open": 338.92999267578125,
      "high": 341.82000732421875,
      "low": 338,
      "close": 340.67999267578125,
      "volume": 1443200
    },
    {
      "time": "2026-01-13",
      "open": 361.5899963378906,
      "high": 361.5899963378906,
      "low": 335.20001220703125,
      "close": 341.239990234375,
      "volume": 4739000
    },
    {
      "time": "2026-01-14",
      "open": 339.510009765625,
      "high": 344.82000732421875,
      "low": 334.4100036621094,
      "close": 342.8500061035156,
      "volume": 2153300
    },
    {
      "time": "2026-01-15",
      "open": 341.0299987792969,
      "high": 342.79998779296875,
      "low": 332.8800048828125,
      "close": 340.4200134277344,
      "volume": 2111300
    },
    {
      "time": "2026-01-16",
      "open": 340.9800109863281,
      "high": 347.6099853515625,
      "low": 339.260009765625,
      "close": 346.4599914550781,
      "volume": 1535200
    },
    {
      "time": "2026-01-20",
      "open": 345.1099853515625,
      "high": 350.4700012207031,
      "low": 340.2799987792969,
      "close": 342.3299865722656,
      "volume": 1857200
    },
    {
      "time": "2026-01-21",
      "open": 343.8599853515625,
      "high": 349.20001220703125,
      "low": 343.04998779296875,
      "close": 347.80999755859375,
      "volume": 2255400
    },
    {
      "time": "2026-01-22",
      "open": 348.239990234375,
      "high": 356.3399963378906,
      "low": 346.6600036621094,
      "close": 355.75,
      "volume": 1356600
    },
    {
      "time": "2026-01-23",
      "open": 356.79998779296875,
      "high": 360.67999267578125,
      "low": 353.489990234375,
      "close": 354.7300109863281,
      "volume": 1473300
    },
    {
      "time": "2026-01-26",
      "open": 354.20001220703125,
      "high": 356.3800048828125,
      "low": 351.4800109863281,
      "close": 354.20001220703125,
      "volume": 1216900
    },
    {
      "time": "2026-01-27",
      "open": 354.4700012207031,
      "high": 362.4200134277344,
      "low": 353.17999267578125,
      "close": 360.5400085449219,
      "volume": 1289800
    },
    {
      "time": "2026-01-28",
      "open": 357.2200012207031,
      "high": 361.8299865722656,
      "low": 355.0400085449219,
      "close": 360.29998779296875,
      "volume": 1482600
    },
    {
      "time": "2026-01-29",
      "open": 360,
      "high": 369.5899963378906,
      "low": 352,
      "close": 356.0199890136719,
      "volume": 2109900
    },
    {
      "time": "2026-01-30",
      "open": 350.9200134277344,
      "high": 353.2099914550781,
      "low": 339.6099853515625,
      "close": 342.8500061035156,
      "volume": 2253900
    },
    {
      "time": "2026-02-02",
      "open": 338,
      "high": 342.6499938964844,
      "low": 335.6300048828125,
      "close": 340.239990234375,
      "volume": 1486600
    },
    {
      "time": "2026-02-03",
      "open": 344.0799865722656,
      "high": 351.739990234375,
      "low": 342.6000061035156,
      "close": 351.57000732421875,
      "volume": 1437200
    },
    {
      "time": "2026-02-04",
      "open": 352.17999267578125,
      "high": 355.989990234375,
      "low": 336.54998779296875,
      "close": 339.07000732421875,
      "volume": 1817400
    },
    {
      "time": "2026-02-05",
      "open": 338.8500061035156,
      "high": 350,
      "low": 337.69000244140625,
      "close": 342.2200012207031,
      "volume": 1354900
    },
    {
      "time": "2026-02-06",
      "open": 346.8999938964844,
      "high": 349.7900085449219,
      "low": 343.6400146484375,
      "close": 349.6600036621094,
      "volume": 975800
    },
    {
      "time": "2026-02-09",
      "open": 349.6600036621094,
      "high": 352,
      "low": 347.5,
      "close": 350.6000061035156,
      "volume": 811300
    },
    {
      "time": "2026-02-10",
      "open": 351.2699890136719,
      "high": 351.2699890136719,
      "low": 341.3900146484375,
      "close": 345.0799865722656,
      "volume": 920100
    },
    {
      "time": "2026-02-11",
      "open": 345.1300048828125,
      "high": 345.8900146484375,
      "low": 337.260009765625,
      "close": 340.2900085449219,
      "volume": 1143700
    },
    {
      "time": "2026-02-12",
      "open": 341.5199890136719,
      "high": 345.1300048828125,
      "low": 337.8599853515625,
      "close": 339.8999938964844,
      "volume": 1490500
    },
    {
      "time": "2026-02-13",
      "open": 339.8399963378906,
      "high": 349.3999938964844,
      "low": 339.6099853515625,
      "close": 345.5,
      "volume": 1029400
    },
    {
      "time": "2026-02-17",
      "open": 345.8699951171875,
      "high": 349.8599853515625,
      "low": 343.0400085449219,
      "close": 346.5899963378906,
      "volume": 1284100
    },
    {
      "time": "2026-02-18",
      "open": 350.6600036621094,
      "high": 353.4200134277344,
      "low": 349,
      "close": 352.1199951171875,
      "volume": 1042100
    },
    {
      "time": "2026-02-19",
      "open": 351.5899963378906,
      "high": 361.3500061035156,
      "low": 351.5899963378906,
      "close": 358.70001220703125,
      "volume": 964400
    },
    {
      "time": "2026-02-20",
      "open": 359.8999938964844,
      "high": 362.239990234375,
      "low": 353.92999267578125,
      "close": 356.1400146484375,
      "volume": 1045400
    },
    {
      "time": "2026-02-23",
      "open": 355.239990234375,
      "high": 359.5299987792969,
      "low": 354.20001220703125,
      "close": 355.1400146484375,
      "volume": 1099700
    },
    {
      "time": "2026-02-24",
      "open": 353.7900085449219,
      "high": 356.29998779296875,
      "low": 348.8999938964844,
      "close": 354.2699890136719,
      "volume": 810800
    },
    {
      "time": "2026-02-25",
      "open": 354.25,
      "high": 354.25,
      "low": 329.2799987792969,
      "close": 341.04998779296875,
      "volume": 1770400
    },
    {
      "time": "2026-02-26",
      "open": 341.45001220703125,
      "high": 356.1600036621094,
      "low": 340.54998779296875,
      "close": 355.1600036621094,
      "volume": 1553000
    },
    {
      "time": "2026-02-27",
      "open": 357.4200134277344,
      "high": 365.7300109863281,
      "low": 355.7699890136719,
      "close": 364.5400085449219,
      "volume": 1963500
    },
    {
      "time": "2026-03-02",
      "open": 370.32000732421875,
      "high": 379.2300109863281,
      "low": 366.4800109863281,
      "close": 378.4800109863281,
      "volume": 2965100
    },
    {
      "time": "2026-03-03",
      "open": 372.79998779296875,
      "high": 377.6000061035156,
      "low": 366.5,
      "close": 368,
      "volume": 1495900
    },
    {
      "time": "2026-03-04",
      "open": 368.8599853515625,
      "high": 369.1300048828125,
      "low": 361.2900085449219,
      "close": 368.75,
      "volume": 967800
    },
    {
      "time": "2026-03-05",
      "open": 365.2099914550781,
      "high": 368.4599914550781,
      "low": 357.55999755859375,
      "close": 360.1000061035156,
      "volume": 1134500
    },
    {
      "time": "2026-03-06",
      "open": 360,
      "high": 367.3800048828125,
      "low": 355.2699890136719,
      "close": 366.6099853515625,
      "volume": 1692500
    },
    {
      "time": "2026-03-09",
      "open": 366,
      "high": 373.1199951171875,
      "low": 363.3800048828125,
      "close": 371.260009765625,
      "volume": 2254900
    },
    {
      "time": "2026-03-10",
      "open": 365.55999755859375,
      "high": 366.7699890136719,
      "low": 360.5400085449219,
      "close": 361.7200012207031,
      "volume": 1285400
    },
    {
      "time": "2026-03-11",
      "open": 358.989990234375,
      "high": 366.7799987792969,
      "low": 358.54998779296875,
      "close": 364.260009765625,
      "volume": 1107000
    },
    {
      "time": "2026-03-12",
      "open": 361.8800048828125,
      "high": 365.42999267578125,
      "low": 356.9800109863281,
      "close": 357.8800048828125,
      "volume": 1547500
    },
    {
      "time": "2026-03-13",
      "open": 360.19000244140625,
      "high": 364,
      "low": 355.4800109863281,
      "close": 358.9599914550781,
      "volume": 1135600
    },
    {
      "time": "2026-03-16",
      "open": 360.0199890136719,
      "high": 368.57000732421875,
      "low": 360.0199890136719,
      "close": 366.2099914550781,
      "volume": 1382800
    },
    {
      "time": "2026-03-17",
      "open": 366.2200012207031,
      "high": 369.55999755859375,
      "low": 362.3999938964844,
      "close": 368.8599853515625,
      "volume": 1353300
    },
    {
      "time": "2026-03-18",
      "open": 369.5,
      "high": 374.3699951171875,
      "low": 367.79998779296875,
      "close": 368.3800048828125,
      "volume": 1249900
    },
    {
      "time": "2026-03-19",
      "open": 364.3299865722656,
      "high": 366.7900085449219,
      "low": 356.4100036621094,
      "close": 363.70001220703125,
      "volume": 1114400
    },
    {
      "time": "2026-03-20",
      "open": 363.1700134277344,
      "high": 366.29998779296875,
      "low": 350.94000244140625,
      "close": 352.8500061035156,
      "volume": 2473800
    },
    {
      "time": "2026-03-23",
      "open": 355.3999938964844,
      "high": 357.3500061035156,
      "low": 345,
      "close": 345.4800109863281,
      "volume": 2244800
    },
    {
      "time": "2026-03-24",
      "open": 342.4200134277344,
      "high": 351.7099914550781,
      "low": 341.05999755859375,
      "close": 351.4200134277344,
      "volume": 1303600
    },
    {
      "time": "2026-03-25",
      "open": 352.9100036621094,
      "high": 356.7200012207031,
      "low": 350.20001220703125,
      "close": 352.0199890136719,
      "volume": 1468600
    },
    {
      "time": "2026-03-26",
      "open": 348.989990234375,
      "high": 353.94000244140625,
      "low": 347.6400146484375,
      "close": 349.3399963378906,
      "volume": 916600
    },
    {
      "time": "2026-03-27",
      "open": 347.9200134277344,
      "high": 349.7900085449219,
      "low": 342.760009765625,
      "close": 343,
      "volume": 1097200
    },
    {
      "time": "2026-03-30",
      "open": 348.1400146484375,
      "high": 350.4599914550781,
      "low": 337.0199890136719,
      "close": 339.92999267578125,
      "volume": 1418700
    },
    {
      "time": "2026-03-31",
      "open": 343.8599853515625,
      "high": 349.7300109863281,
      "low": 340,
      "close": 345.1499938964844,
      "volume": 1279200
    },
    {
      "time": "2026-04-01",
      "open": 348.8399963378906,
      "high": 355.5400085449219,
      "low": 347.1099853515625,
      "close": 353.9100036621094,
      "volume": 1305000
    },
    {
      "time": "2026-04-02",
      "open": 352.5400085449219,
      "high": 360.79998779296875,
      "low": 351,
      "close": 356,
      "volume": 1009400
    },
    {
      "time": "2026-04-06",
      "open": 356.5299987792969,
      "high": 360,
      "low": 353.5199890136719,
      "close": 358.7300109863281,
      "volume": 1014000
    },
    {
      "time": "2026-04-07",
      "open": 355,
      "high": 357.3999938964844,
      "low": 352.3999938964844,
      "close": 354,
      "volume": 748200
    },
    {
      "time": "2026-04-08",
      "open": 352.1700134277344,
      "high": 362.4599914550781,
      "low": 351.9200134277344,
      "close": 361.9700012207031,
      "volume": 1384300
    },
    {
      "time": "2026-04-09",
      "open": 361.3599853515625,
      "high": 364.2699890136719,
      "low": 357.8800048828125,
      "close": 357.9700012207031,
      "volume": 1136800
    },
    {
      "time": "2026-04-10",
      "open": 356.0799865722656,
      "high": 357.6600036621094,
      "low": 344.8999938964844,
      "close": 353.5899963378906,
      "volume": 1250600
    },
    {
      "time": "2026-04-13",
      "open": 355.239990234375,
      "high": 360.1400146484375,
      "low": 354.5,
      "close": 357.95001220703125,
      "volume": 1082300
    },
    {
      "time": "2026-04-14",
      "open": 358.3299865722656,
      "high": 359.6499938964844,
      "low": 352.07000732421875,
      "close": 355.55999755859375,
      "volume": 947900
    },
    {
      "time": "2026-04-15",
      "open": 355,
      "high": 358.3999938964844,
      "low": 353.70001220703125,
      "close": 355.9200134277344,
      "volume": 1036500
    },
    {
      "time": "2026-04-16",
      "open": 357.5899963378906,
      "high": 358.92999267578125,
      "low": 351.7099914550781,
      "close": 353.4100036621094,
      "volume": 1029300
    },
    {
      "time": "2026-04-17",
      "open": 351.05999755859375,
      "high": 356.4700012207031,
      "low": 349.1499938964844,
      "close": 350.3500061035156,
      "volume": 1267600
    },
    {
      "time": "2026-04-20",
      "open": 351.1700134277344,
      "high": 353.6000061035156,
      "low": 347.4599914550781,
      "close": 348.57000732421875,
      "volume": 838700
    },
    {
      "time": "2026-04-21",
      "open": 346.6000061035156,
      "high": 347.3500061035156,
      "low": 336.4700012207031,
      "close": 340.29998779296875,
      "volume": 1581800
    },
    {
      "time": "2026-04-22",
      "open": 343.3299865722656,
      "high": 344.20001220703125,
      "low": 329.8800048828125,
      "close": 331.6600036621094,
      "volume": 2156800
    },
    {
      "time": "2026-04-23",
      "open": 333.1099853515625,
      "high": 334.75,
      "low": 325.8500061035156,
      "close": 330.2200012207031,
      "volume": 2172200
    },
    {
      "time": "2026-04-24",
      "open": 328.82000732421875,
      "high": 328.82000732421875,
      "low": 314.75,
      "close": 317.510009765625,
      "volume": 2350900
    },
    {
      "time": "2026-04-27",
      "open": 318.42999267578125,
      "high": 324.6700134277344,
      "low": 318.2699890136719,
      "close": 320.4599914550781,
      "volume": 1256300
    },
    {
      "time": "2026-04-28",
      "open": 323.75,
      "high": 326.1300048828125,
      "low": 321.8599853515625,
      "close": 324.8800048828125,
      "volume": 1561300
    },
    {
      "time": "2026-04-29",
      "open": 325.4800109863281,
      "high": 326.760009765625,
      "low": 319.6099853515625,
      "close": 321.3999938964844,
      "volume": 1591200
    },
    {
      "time": "2026-04-30",
      "open": 321.5899963378906,
      "high": 325.4800109863281,
      "low": 313.010009765625,
      "close": 320.54998779296875,
      "volume": 2659900
    },
    {
      "time": "2026-05-01",
      "open": 322,
      "high": 322.6499938964844,
      "low": 312.510009765625,
      "close": 313.3699951171875,
      "volume": 1419700
    },
    {
      "time": "2026-05-04",
      "open": 312.04998779296875,
      "high": 315.6300048828125,
      "low": 308.2200012207031,
      "close": 308.6199951171875,
      "volume": 1442200
    },
    {
      "time": "2026-05-05",
      "open": 310.45001220703125,
      "high": 311.239990234375,
      "low": 300.07000732421875,
      "close": 302.6499938964844,
      "volume": 2079500
    },
    {
      "time": "2026-05-06",
      "open": 301.70001220703125,
      "high": 304.3800048828125,
      "low": 299.0199890136719,
      "close": 302.20001220703125,
      "volume": 2282300
    },
    {
      "time": "2026-05-07",
      "open": 303.04998779296875,
      "high": 304.989990234375,
      "low": 299.1000061035156,
      "close": 301.17999267578125,
      "volume": 1674100
    },
    {
      "time": "2026-05-08",
      "open": 300.8399963378906,
      "high": 302.9700012207031,
      "low": 297.6600036621094,
      "close": 299.6400146484375,
      "volume": 1189800
    },
    {
      "time": "2026-05-11",
      "open": 298,
      "high": 303.9100036621094,
      "low": 296.6700134277344,
      "close": 302.3500061035156,
      "volume": 1298600
    },
    {
      "time": "2026-05-12",
      "open": 302.3500061035156,
      "high": 310.260009765625,
      "low": 302.0199890136719,
      "close": 309.4700012207031,
      "volume": 1367100
    },
    {
      "time": "2026-05-13",
      "open": 306.57000732421875,
      "high": 307.5899963378906,
      "low": 298.0400085449219,
      "close": 304.92999267578125,
      "volume": 842800
    },
    {
      "time": "2026-05-14",
      "open": 305.7799987792969,
      "high": 310.510009765625,
      "low": 304.3900146484375,
      "close": 307.6199951171875,
      "volume": 979900
    },
    {
      "time": "2026-05-15",
      "open": 306.989990234375,
      "high": 309.8599853515625,
      "low": 303.17999267578125,
      "close": 303.3900146484375,
      "volume": 1273000
    },
    {
      "time": "2026-05-18",
      "open": 303.989990234375,
      "high": 311.30999755859375,
      "low": 303.1199951171875,
      "close": 311.1600036621094,
      "volume": 1135500
    },
    {
      "time": "2026-05-19",
      "open": 311.7900085449219,
      "high": 311.8800048828125,
      "low": 304.95001220703125,
      "close": 308.1499938964844,
      "volume": 1202600
    },
    {
      "time": "2026-05-20",
      "open": 309,
      "high": 311.1000061035156,
      "low": 303.5899963378906,
      "close": 309.1499938964844,
      "volume": 1583200
    },
    {
      "time": "2026-05-21",
      "open": 308.8500061035156,
      "high": 309.260009765625,
      "low": 305,
      "close": 306.3299865722656,
      "volume": 883300
    },
    {
      "time": "2026-05-22",
      "open": 309.0299987792969,
      "high": 312.260009765625,
      "low": 306.3299865722656,
      "close": 311.9800109863281,
      "volume": 944800
    },
    {
      "time": "2026-05-26",
      "open": 313.8399963378906,
      "high": 314.489990234375,
      "low": 309.20001220703125,
      "close": 313.4700012207031,
      "volume": 912400
    },
    {
      "time": "2026-05-27",
      "open": 311.0299987792969,
      "high": 312.739990234375,
      "low": 308.1499938964844,
      "close": 309.04998779296875,
      "volume": 966000
    },
    {
      "time": "2026-05-28",
      "open": 310.3900146484375,
      "high": 315.3900146484375,
      "low": 310.3900146484375,
      "close": 314.7799987792969,
      "volume": 1679800
    },
    {
      "time": "2026-05-29",
      "open": 314.6000061035156,
      "high": 315.2900085449219,
      "low": 308.739990234375,
      "close": 315.17999267578125,
      "volume": 1759700
    },
    {
      "time": "2026-06-01",
      "open": 312.3800048828125,
      "high": 313.0299987792969,
      "low": 307.5299987792969,
      "close": 309.5899963378906,
      "volume": 1060400
    },
    {
      "time": "2026-06-02",
      "open": 308.1199951171875,
      "high": 310.489990234375,
      "low": 307.1700134277344,
      "close": 308.1199951171875,
      "volume": 804400
    },
    {
      "time": "2026-06-03",
      "open": 305.5299987792969,
      "high": 309.0299987792969,
      "low": 301.489990234375,
      "close": 303.45001220703125,
      "volume": 934400
    },
    {
      "time": "2026-06-04",
      "open": 308.2799987792969,
      "high": 309.9700012207031,
      "low": 306.30999755859375,
      "close": 309.7799987792969,
      "volume": 887100
    },
    {
      "time": "2026-06-05",
      "open": 309.9800109863281,
      "high": 311.4599914550781,
      "low": 306.45001220703125,
      "close": 307.8299865722656,
      "volume": 793300
    },
    {
      "time": "2026-06-08",
      "open": 306.5199890136719,
      "high": 308.7099914550781,
      "low": 299.3900146484375,
      "close": 302.1000061035156,
      "volume": 1006000
    },
    {
      "time": "2026-06-09",
      "open": 303.3599853515625,
      "high": 308.20001220703125,
      "low": 302.239990234375,
      "close": 308.1700134277344,
      "volume": 956900
    },
    {
      "time": "2026-06-10",
      "open": 309.3999938964844,
      "high": 310,
      "low": 302.8800048828125,
      "close": 303,
      "volume": 794500
    },
    {
      "time": "2026-06-11",
      "open": 304.1600036621094,
      "high": 315.7200012207031,
      "low": 303.80999755859375,
      "close": 312.1700134277344,
      "volume": 1148700
    },
    {
      "time": "2026-06-12",
      "open": 312.92999267578125,
      "high": 313.29998779296875,
      "low": 306,
      "close": 307.7900085449219,
      "volume": 878300
    },
    {
      "time": "2026-06-15",
      "open": 307.5,
      "high": 308.57000732421875,
      "low": 300.3599853515625,
      "close": 304.1700134277344,
      "volume": 1405400
    },
    {
      "time": "2026-06-16",
      "open": 304.1000061035156,
      "high": 311.1000061035156,
      "low": 302.7099914550781,
      "close": 310.45001220703125,
      "volume": 1372500
    },
    {
      "time": "2026-06-17",
      "open": 308.6600036621094,
      "high": 318.5199890136719,
      "low": 308.5400085449219,
      "close": 313.1700134277344,
      "volume": 1514900
    },
    {
      "time": "2026-06-18",
      "open": 315.1199951171875,
      "high": 317.57000732421875,
      "low": 291.6600036621094,
      "close": 294.82000732421875,
      "volume": 2711400
    },
    {
      "time": "2026-06-22",
      "open": 292,
      "high": 292.5400085449219,
      "low": 282.4100036621094,
      "close": 285.8299865722656,
      "volume": 2554400
    },
    {
      "time": "2026-06-23",
      "open": 288.5799865722656,
      "high": 294.2799987792969,
      "low": 286.6600036621094,
      "close": 293.7699890136719,
      "volume": 2396200
    },
    {
      "time": "2026-06-24",
      "open": 294.8999938964844,
      "high": 296.0899963378906,
      "low": 287.1099853515625,
      "close": 287.2699890136719,
      "volume": 2442900
    },
    {
      "time": "2026-06-25",
      "open": 288.6600036621094,
      "high": 294.1199951171875,
      "low": 286.5,
      "close": 288.5199890136719,
      "volume": 1431500
    },
    {
      "time": "2026-06-26",
      "open": 290.1600036621094,
      "high": 296.6199951171875,
      "low": 288.70001220703125,
      "close": 291.25,
      "volume": 2156400
    },
    {
      "time": "2026-06-29",
      "open": 290.8699951171875,
      "high": 293.1300048828125,
      "low": 287.239990234375,
      "close": 289.3800048828125,
      "volume": 1316400
    },
    {
      "time": "2026-06-30",
      "open": 290.5899963378906,
      "high": 291.760009765625,
      "low": 288,
      "close": 290.5899963378906,
      "volume": 2210200
    },
    {
      "time": "2026-07-01",
      "open": 293.989990234375,
      "high": 296.3500061035156,
      "low": 291.92999267578125,
      "close": 292.2300109863281,
      "volume": 1911100
    },
    {
      "time": "2026-07-02",
      "open": 297.2300109863281,
      "high": 303.1000061035156,
      "low": 296.42999267578125,
      "close": 302.07000732421875,
      "volume": 1424300
    },
    {
      "time": "2026-07-06",
      "open": 301.80999755859375,
      "high": 302.82000732421875,
      "low": 297.7699890136719,
      "close": 301.2699890136719,
      "volume": 900900
    },
    {
      "time": "2026-07-07",
      "open": 303.6000061035156,
      "high": 304.5,
      "low": 294.3800048828125,
      "close": 295.3999938964844,
      "volume": 1245500
    },
    {
      "time": "2026-07-08",
      "open": 293.3699951171875,
      "high": 294.5299987792969,
      "low": 290.7200012207031,
      "close": 293.44000244140625,
      "volume": 1246900
    },
    {
      "time": "2026-07-09",
      "open": 292.2699890136719,
      "high": 294.92999267578125,
      "low": 288.17999267578125,
      "close": 289.8699951171875,
      "volume": 910400
    },
    {
      "time": "2026-07-10",
      "open": 290.6499938964844,
      "high": 291.3699951171875,
      "low": 288.1199951171875,
      "close": 290.7699890136719,
      "volume": 626500
    },
    {
      "time": "2026-07-13",
      "open": 292.0799865722656,
      "high": 293.45001220703125,
      "low": 288.3299865722656,
      "close": 288.69000244140625,
      "volume": 722000
    },
    {
      "time": "2026-07-14",
      "open": 289.8999938964844,
      "high": 294.7300109863281,
      "low": 289,
      "close": 290.010009765625,
      "volume": 1034100
    },
    {
      "time": "2026-07-15",
      "open": 291.67999267578125,
      "high": 292.9800109863281,
      "low": 286.0299987792969,
      "close": 286.82000732421875,
      "volume": 983000
    },
    {
      "time": "2026-07-16",
      "open": 286.94000244140625,
      "high": 288,
      "low": 282.4599914550781,
      "close": 284.42999267578125,
      "volume": 1035500
    },
    {
      "time": "2026-07-17",
      "open": 287.1000061035156,
      "high": 290.20001220703125,
      "low": 281.510009765625,
      "close": 282.010009765625,
      "volume": 1138500
    },
    {
      "time": "2026-07-20",
      "open": 283.7099914550781,
      "high": 284.7300109863281,
      "low": 280.44000244140625,
      "close": 280.54998779296875,
      "volume": 1399200
    },
    {
      "time": "2026-07-21",
      "open": 275.1600036621094,
      "high": 281.2099914550781,
      "low": 270.32000732421875,
      "close": 277.7099914550781,
      "volume": 1742000
    },
    {
      "time": "2026-07-22",
      "open": 282,
      "high": 285.8800048828125,
      "low": 279.510009765625,
      "close": 285.1600036621094,
      "volume": 1166900
    },
    {
      "time": "2026-07-23",
      "open": 289.5,
      "high": 303.94000244140625,
      "low": 289.5,
      "close": 299.6700134277344,
      "volume": 2029200
    },
    {
      "time": "2026-07-24",
      "open": 300.8299865722656,
      "high": 306.32000732421875,
      "low": 299.25,
      "close": 300.2099914550781,
      "volume": 1015322
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 278.9346014404297
    },
    {
      "time": "2025-10-06",
      "value": 279.60920166015626
    },
    {
      "time": "2025-10-07",
      "value": 280.2484014892578
    },
    {
      "time": "2025-10-08",
      "value": 280.9374017333984
    },
    {
      "time": "2025-10-09",
      "value": 281.4190020751953
    },
    {
      "time": "2025-10-10",
      "value": 281.76940185546874
    },
    {
      "time": "2025-10-13",
      "value": 282.0726019287109
    },
    {
      "time": "2025-10-14",
      "value": 282.5112017822266
    },
    {
      "time": "2025-10-15",
      "value": 282.74120178222654
    },
    {
      "time": "2025-10-16",
      "value": 282.88940185546875
    },
    {
      "time": "2025-10-17",
      "value": 283.0906018066406
    },
    {
      "time": "2025-10-20",
      "value": 283.5074017333984
    },
    {
      "time": "2025-10-21",
      "value": 283.94700134277343
    },
    {
      "time": "2025-10-22",
      "value": 284.32220153808595
    },
    {
      "time": "2025-10-23",
      "value": 284.7834014892578
    },
    {
      "time": "2025-10-24",
      "value": 285.22640197753907
    },
    {
      "time": "2025-10-27",
      "value": 285.6382025146484
    },
    {
      "time": "2025-10-28",
      "value": 285.94740234375
    },
    {
      "time": "2025-10-29",
      "value": 286.2402020263672
    },
    {
      "time": "2025-10-30",
      "value": 286.6352020263672
    },
    {
      "time": "2025-10-31",
      "value": 286.89500244140623
    },
    {
      "time": "2025-11-03",
      "value": 287.15140258789063
    },
    {
      "time": "2025-11-04",
      "value": 287.45040222167967
    },
    {
      "time": "2025-11-05",
      "value": 287.63920227050784
    },
    {
      "time": "2025-11-06",
      "value": 287.80440185546877
    },
    {
      "time": "2025-11-07",
      "value": 288.0768017578125
    },
    {
      "time": "2025-11-10",
      "value": 288.46440185546874
    },
    {
      "time": "2025-11-11",
      "value": 288.99560180664065
    },
    {
      "time": "2025-11-12",
      "value": 289.5382019042969
    },
    {
      "time": "2025-11-13",
      "value": 289.84580200195313
    },
    {
      "time": "2025-11-14",
      "value": 290.1858020019531
    },
    {
      "time": "2025-11-17",
      "value": 290.4618017578125
    },
    {
      "time": "2025-11-18",
      "value": 290.75640197753904
    },
    {
      "time": "2025-11-19",
      "value": 290.9486016845703
    },
    {
      "time": "2025-11-20",
      "value": 291.0204016113281
    },
    {
      "time": "2025-11-21",
      "value": 290.99200134277345
    },
    {
      "time": "2025-11-24",
      "value": 290.86220092773436
    },
    {
      "time": "2025-11-25",
      "value": 290.7034008789062
    },
    {
      "time": "2025-11-26",
      "value": 290.58900146484376
    },
    {
      "time": "2025-11-28",
      "value": 290.5082012939453
    },
    {
      "time": "2025-12-01",
      "value": 290.2758013916016
    },
    {
      "time": "2025-12-02",
      "value": 290.06880126953126
    },
    {
      "time": "2025-12-03",
      "value": 289.8998010253906
    },
    {
      "time": "2025-12-04",
      "value": 289.83000122070314
    },
    {
      "time": "2025-12-05",
      "value": 289.6152014160156
    },
    {
      "time": "2025-12-08",
      "value": 289.37700134277344
    },
    {
      "time": "2025-12-09",
      "value": 288.98540100097654
    },
    {
      "time": "2025-12-10",
      "value": 288.5960009765625
    },
    {
      "time": "2025-12-11",
      "value": 288.3838006591797
    },
    {
      "time": "2025-12-12",
      "value": 288.20080078125
    },
    {
      "time": "2025-12-15",
      "value": 288.0236004638672
    },
    {
      "time": "2025-12-16",
      "value": 287.620400390625
    },
    {
      "time": "2025-12-17",
      "value": 287.16620056152345
    },
    {
      "time": "2025-12-18",
      "value": 286.685400390625
    },
    {
      "time": "2025-12-19",
      "value": 286.470400390625
    },
    {
      "time": "2025-12-22",
      "value": 286.5256005859375
    },
    {
      "time": "2025-12-23",
      "value": 286.6138000488281
    },
    {
      "time": "2025-12-24",
      "value": 286.57680053710936
    },
    {
      "time": "2025-12-26",
      "value": 286.7178002929688
    },
    {
      "time": "2025-12-29",
      "value": 286.95059997558593
    },
    {
      "time": "2025-12-30",
      "value": 287.18260009765623
    },
    {
      "time": "2025-12-31",
      "value": 287.24280029296875
    },
    {
      "time": "2026-01-02",
      "value": 287.48640075683596
    },
    {
      "time": "2026-01-05",
      "value": 287.9346008300781
    },
    {
      "time": "2026-01-06",
      "value": 288.35840087890625
    },
    {
      "time": "2026-01-07",
      "value": 288.6896008300781
    },
    {
      "time": "2026-01-08",
      "value": 289.38160034179685
    },
    {
      "time": "2026-01-09",
      "value": 290.3494000244141
    },
    {
      "time": "2026-01-12",
      "value": 291.42559997558595
    },
    {
      "time": "2026-01-13",
      "value": 292.33239990234375
    },
    {
      "time": "2026-01-14",
      "value": 293.40739990234374
    },
    {
      "time": "2026-01-15",
      "value": 294.4440002441406
    },
    {
      "time": "2026-01-16",
      "value": 295.5508001708984
    },
    {
      "time": "2026-01-20",
      "value": 296.65539978027346
    },
    {
      "time": "2026-01-21",
      "value": 297.91119995117185
    },
    {
      "time": "2026-01-22",
      "value": 299.2129998779297
    },
    {
      "time": "2026-01-23",
      "value": 300.36760009765624
    },
    {
      "time": "2026-01-26",
      "value": 301.4180004882812
    },
    {
      "time": "2026-01-27",
      "value": 302.6240008544922
    },
    {
      "time": "2026-01-28",
      "value": 304.06260070800784
    },
    {
      "time": "2026-01-29",
      "value": 305.3952001953125
    },
    {
      "time": "2026-01-30",
      "value": 306.4984002685547
    },
    {
      "time": "2026-02-02",
      "value": 307.5944000244141
    },
    {
      "time": "2026-02-03",
      "value": 308.9208001708984
    },
    {
      "time": "2026-02-04",
      "value": 310.01780029296873
    },
    {
      "time": "2026-02-05",
      "value": 311.30660034179687
    },
    {
      "time": "2026-02-06",
      "value": 312.7918005371094
    },
    {
      "time": "2026-02-09",
      "value": 314.2772009277344
    },
    {
      "time": "2026-02-10",
      "value": 315.65600036621095
    },
    {
      "time": "2026-02-11",
      "value": 316.88800048828125
    },
    {
      "time": "2026-02-12",
      "value": 318.2396002197266
    },
    {
      "time": "2026-02-13",
      "value": 319.6702001953125
    },
    {
      "time": "2026-02-17",
      "value": 321.0472003173828
    },
    {
      "time": "2026-02-18",
      "value": 322.4794000244141
    },
    {
      "time": "2026-02-19",
      "value": 324.08340026855467
    },
    {
      "time": "2026-02-20",
      "value": 325.57320068359377
    },
    {
      "time": "2026-02-23",
      "value": 327.12860107421875
    },
    {
      "time": "2026-02-24",
      "value": 328.49520080566407
    },
    {
      "time": "2026-02-25",
      "value": 329.51900085449216
    },
    {
      "time": "2026-02-26",
      "value": 330.88320068359377
    },
    {
      "time": "2026-02-27",
      "value": 332.40340087890627
    },
    {
      "time": "2026-03-02",
      "value": 334.3160009765625
    },
    {
      "time": "2026-03-03",
      "value": 336.10160095214843
    },
    {
      "time": "2026-03-04",
      "value": 337.8222009277344
    },
    {
      "time": "2026-03-05",
      "value": 339.27520080566404
    },
    {
      "time": "2026-03-06",
      "value": 340.705400390625
    },
    {
      "time": "2026-03-09",
      "value": 342.1740008544922
    },
    {
      "time": "2026-03-10",
      "value": 343.4456005859375
    },
    {
      "time": "2026-03-11",
      "value": 344.79540100097654
    },
    {
      "time": "2026-03-12",
      "value": 346.0344012451172
    },
    {
      "time": "2026-03-13",
      "value": 347.3042010498047
    },
    {
      "time": "2026-03-16",
      "value": 348.7570007324219
    },
    {
      "time": "2026-03-17",
      "value": 350.0446002197266
    },
    {
      "time": "2026-03-18",
      "value": 351.1846002197266
    },
    {
      "time": "2026-03-19",
      "value": 352.1692004394531
    },
    {
      "time": "2026-03-20",
      "value": 353.03100036621095
    },
    {
      "time": "2026-03-23",
      "value": 353.42580078125
    },
    {
      "time": "2026-03-24",
      "value": 353.7388012695312
    },
    {
      "time": "2026-03-25",
      "value": 353.9656011962891
    },
    {
      "time": "2026-03-26",
      "value": 354.1276013183594
    },
    {
      "time": "2026-03-27",
      "value": 354.13060119628904
    },
    {
      "time": "2026-03-30",
      "value": 354.12080078125
    },
    {
      "time": "2026-03-31",
      "value": 354.09460083007815
    },
    {
      "time": "2026-04-01",
      "value": 354.326201171875
    },
    {
      "time": "2026-04-02",
      "value": 354.4900012207031
    },
    {
      "time": "2026-04-06",
      "value": 354.5496014404297
    },
    {
      "time": "2026-04-07",
      "value": 354.5350012207031
    },
    {
      "time": "2026-04-08",
      "value": 354.6904010009766
    },
    {
      "time": "2026-04-09",
      "value": 354.63900085449217
    },
    {
      "time": "2026-04-10",
      "value": 354.50480102539063
    },
    {
      "time": "2026-04-13",
      "value": 354.5434014892578
    },
    {
      "time": "2026-04-14",
      "value": 354.7976013183594
    },
    {
      "time": "2026-04-15",
      "value": 355.11120178222654
    },
    {
      "time": "2026-04-16",
      "value": 355.1480017089844
    },
    {
      "time": "2026-04-17",
      "value": 355.3736016845703
    },
    {
      "time": "2026-04-20",
      "value": 355.50060180664065
    },
    {
      "time": "2026-04-21",
      "value": 355.3134014892578
    },
    {
      "time": "2026-04-22",
      "value": 354.9346014404297
    },
    {
      "time": "2026-04-23",
      "value": 354.63740173339846
    },
    {
      "time": "2026-04-24",
      "value": 354.1818017578125
    },
    {
      "time": "2026-04-27",
      "value": 353.7930017089844
    },
    {
      "time": "2026-04-28",
      "value": 353.38060180664064
    },
    {
      "time": "2026-04-29",
      "value": 352.8768017578125
    },
    {
      "time": "2026-04-30",
      "value": 352.24540161132813
    },
    {
      "time": "2026-05-01",
      "value": 351.33880126953125
    },
    {
      "time": "2026-05-04",
      "value": 350.3884008789062
    },
    {
      "time": "2026-05-05",
      "value": 349.3386004638672
    },
    {
      "time": "2026-05-06",
      "value": 348.29720092773437
    },
    {
      "time": "2026-05-07",
      "value": 347.49980102539064
    },
    {
      "time": "2026-05-08",
      "value": 346.3894012451172
    },
    {
      "time": "2026-05-11",
      "value": 345.1456011962891
    },
    {
      "time": "2026-05-12",
      "value": 343.76540100097657
    },
    {
      "time": "2026-05-13",
      "value": 342.5040008544922
    },
    {
      "time": "2026-05-14",
      "value": 341.2814007568359
    },
    {
      "time": "2026-05-15",
      "value": 340.1472009277344
    },
    {
      "time": "2026-05-18",
      "value": 339.0382012939453
    },
    {
      "time": "2026-05-19",
      "value": 337.7760009765625
    },
    {
      "time": "2026-05-20",
      "value": 336.72460083007815
    },
    {
      "time": "2026-05-21",
      "value": 335.5660003662109
    },
    {
      "time": "2026-05-22",
      "value": 334.64800048828124
    },
    {
      "time": "2026-05-26",
      "value": 333.73820068359373
    },
    {
      "time": "2026-05-27",
      "value": 332.5950006103516
    },
    {
      "time": "2026-05-28",
      "value": 331.5134008789062
    },
    {
      "time": "2026-05-29",
      "value": 330.44940063476565
    },
    {
      "time": "2026-06-01",
      "value": 329.3672003173828
    },
    {
      "time": "2026-06-02",
      "value": 328.47260009765625
    },
    {
      "time": "2026-06-03",
      "value": 327.63200012207034
    },
    {
      "time": "2026-06-04",
      "value": 326.79919982910155
    },
    {
      "time": "2026-06-05",
      "value": 325.91539978027345
    },
    {
      "time": "2026-06-08",
      "value": 324.9705999755859
    },
    {
      "time": "2026-06-09",
      "value": 324.2740002441406
    },
    {
      "time": "2026-06-10",
      "value": 323.535400390625
    },
    {
      "time": "2026-06-11",
      "value": 322.87580078125
    },
    {
      "time": "2026-06-12",
      "value": 321.9534008789062
    },
    {
      "time": "2026-06-15",
      "value": 320.91680114746094
    },
    {
      "time": "2026-06-16",
      "value": 319.951201171875
    },
    {
      "time": "2026-06-17",
      "value": 319.13460144042966
    },
    {
      "time": "2026-06-18",
      "value": 317.7916015625
    },
    {
      "time": "2026-06-22",
      "value": 316.34880126953124
    },
    {
      "time": "2026-06-23",
      "value": 315.1524011230469
    },
    {
      "time": "2026-06-24",
      "value": 313.7388006591797
    },
    {
      "time": "2026-06-25",
      "value": 312.39800048828124
    },
    {
      "time": "2026-06-26",
      "value": 311.10460021972654
    },
    {
      "time": "2026-06-29",
      "value": 309.8240002441406
    },
    {
      "time": "2026-06-30",
      "value": 308.6288000488281
    },
    {
      "time": "2026-07-01",
      "value": 307.5020001220703
    },
    {
      "time": "2026-07-02",
      "value": 306.73740051269533
    },
    {
      "time": "2026-07-06",
      "value": 306.12960021972657
    },
    {
      "time": "2026-07-07",
      "value": 305.4332000732422
    },
    {
      "time": "2026-07-08",
      "value": 304.9517999267578
    },
    {
      "time": "2026-07-09",
      "value": 304.34
    },
    {
      "time": "2026-07-10",
      "value": 303.65779968261717
    },
    {
      "time": "2026-07-13",
      "value": 303.00359985351565
    },
    {
      "time": "2026-07-14",
      "value": 302.39280029296873
    },
    {
      "time": "2026-07-15",
      "value": 301.8618005371094
    },
    {
      "time": "2026-07-16",
      "value": 301.37800048828126
    },
    {
      "time": "2026-07-17",
      "value": 300.96520080566404
    },
    {
      "time": "2026-07-20",
      "value": 300.53220031738283
    },
    {
      "time": "2026-07-21",
      "value": 300.06280029296875
    },
    {
      "time": "2026-07-22",
      "value": 299.7732000732422
    },
    {
      "time": "2026-07-23",
      "value": 299.71960021972654
    },
    {
      "time": "2026-07-24",
      "value": 299.5344000244141
    }
  ],
  "analysis": null
}