{
  "ok": true,
  "cached": false,
  "ticker": "LMT",
  "price": 582.6,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2025-12-19",
      "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": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Boeing Has a $695B Backlog and Analysts See 29% Upside. Should You Buy Before July 28 Earnings?",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/df0236a2-784e-34c1-80f0-dd050d450552/boeing-has-a-%24695b-backlog.html",
      "published": "2026-07-24"
    },
    {
      "title": "The Best Aerospace and Defense ETFs to Buy",
      "publisher": "Kiplinger",
      "link": "https://finance.yahoo.com/m/1c1ad571-cfba-3449-9cbd-8b01d2a5377c/the-best-aerospace-and.html",
      "published": "2026-07-24"
    },
    {
      "title": "Why Lockheed Martin Stock Keeps Going Up",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/ee0e6183-c4ce-3486-ba3d-bea45a3e3943/why-lockheed-martin-stock.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": "Lockheed Martin Rockets Higher on a Beat-and-Raise Quarter. Here’s Our Price Target for 2027",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/893db65d-8bdf-31aa-85fd-bdd196e2f7a4/lockheed-martin-rockets.html",
      "published": "2026-07-24"
    },
    {
      "title": "Lockheed Martin Posted Strong Q2 Results but Execution Remains Key, RBC Says",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/lockheed-martin-posted-strong-q2-162906644.html",
      "published": "2026-07-24"
    },
    {
      "title": "Wells Fargo Adjusts Price Target on Lockheed Martin to $600 From $575, Maintains Equalweight Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/wells-fargo-adjusts-price-target-151850116.html",
      "published": "2026-07-24"
    },
    {
      "title": "Citigroup Adjusts Price Target on Lockheed Martin to $641 From $582, Maintains Buy Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/citigroup-adjusts-price-target-lockheed-143338340.html",
      "published": "2026-07-24"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 421.5400085449219,
      "high": 425.6700134277344,
      "low": 418.510009765625,
      "close": 421.1700134277344,
      "volume": 2461800
    },
    {
      "time": "2025-07-28",
      "open": 425.8999938964844,
      "high": 428.8599853515625,
      "low": 421.1700134277344,
      "close": 421.3399963378906,
      "volume": 2423700
    },
    {
      "time": "2025-07-29",
      "open": 422.739990234375,
      "high": 423.6499938964844,
      "low": 417.3500061035156,
      "close": 420.1300048828125,
      "volume": 2428800
    },
    {
      "time": "2025-07-30",
      "open": 420.1300048828125,
      "high": 422.79998779296875,
      "low": 417.1499938964844,
      "close": 418.67999267578125,
      "volume": 1632100
    },
    {
      "time": "2025-07-31",
      "open": 417.1300048828125,
      "high": 422.5799865722656,
      "low": 412.54998779296875,
      "close": 420.9800109863281,
      "volume": 2178000
    },
    {
      "time": "2025-08-01",
      "open": 420.760009765625,
      "high": 423.9599914550781,
      "low": 417,
      "close": 421.010009765625,
      "volume": 2006300
    },
    {
      "time": "2025-08-04",
      "open": 420,
      "high": 424.6000061035156,
      "low": 419,
      "close": 423.70001220703125,
      "volume": 1548200
    },
    {
      "time": "2025-08-05",
      "open": 423.3299865722656,
      "high": 430.07000732421875,
      "low": 421.8599853515625,
      "close": 428.239990234375,
      "volume": 1643900
    },
    {
      "time": "2025-08-06",
      "open": 427.7699890136719,
      "high": 436.6199951171875,
      "low": 427.6600036621094,
      "close": 434.8500061035156,
      "volume": 2032300
    },
    {
      "time": "2025-08-07",
      "open": 430.42999267578125,
      "high": 434.8500061035156,
      "low": 428.04998779296875,
      "close": 430.75,
      "volume": 1490000
    },
    {
      "time": "2025-08-08",
      "open": 431.19000244140625,
      "high": 433.5899963378906,
      "low": 423.9100036621094,
      "close": 425.6300048828125,
      "volume": 1477600
    },
    {
      "time": "2025-08-11",
      "open": 426,
      "high": 427.82000732421875,
      "low": 424.1199951171875,
      "close": 426.260009765625,
      "volume": 1462100
    },
    {
      "time": "2025-08-12",
      "open": 425.9200134277344,
      "high": 431.5899963378906,
      "low": 425,
      "close": 431.55999755859375,
      "volume": 1492100
    },
    {
      "time": "2025-08-13",
      "open": 432.5199890136719,
      "high": 443.45001220703125,
      "low": 431.4200134277344,
      "close": 442.57000732421875,
      "volume": 1890600
    },
    {
      "time": "2025-08-14",
      "open": 436.0400085449219,
      "high": 443.8999938964844,
      "low": 434.8399963378906,
      "close": 437.32000732421875,
      "volume": 1733600
    },
    {
      "time": "2025-08-15",
      "open": 437.8399963378906,
      "high": 441.42999267578125,
      "low": 436.4599914550781,
      "close": 437.55999755859375,
      "volume": 1501700
    },
    {
      "time": "2025-08-18",
      "open": 440.54998779296875,
      "high": 443.7699890136719,
      "low": 439.1199951171875,
      "close": 440.6400146484375,
      "volume": 1154400
    },
    {
      "time": "2025-08-19",
      "open": 439.8599853515625,
      "high": 444.5,
      "low": 438.6000061035156,
      "close": 441.1000061035156,
      "volume": 1248100
    },
    {
      "time": "2025-08-20",
      "open": 440.1400146484375,
      "high": 447.0799865722656,
      "low": 440.1400146484375,
      "close": 446,
      "volume": 1282800
    },
    {
      "time": "2025-08-21",
      "open": 444.989990234375,
      "high": 448.489990234375,
      "low": 444.70001220703125,
      "close": 447.20001220703125,
      "volume": 1026000
    },
    {
      "time": "2025-08-22",
      "open": 449.989990234375,
      "high": 452.55999755859375,
      "low": 444.8599853515625,
      "close": 446.20001220703125,
      "volume": 1890300
    },
    {
      "time": "2025-08-25",
      "open": 447.07000732421875,
      "high": 448.75,
      "low": 445.1000061035156,
      "close": 447.7200012207031,
      "volume": 985200
    },
    {
      "time": "2025-08-26",
      "open": 450.5199890136719,
      "high": 456.3699951171875,
      "low": 447,
      "close": 455.4599914550781,
      "volume": 2051500
    },
    {
      "time": "2025-08-27",
      "open": 456.8699951171875,
      "high": 459.4700012207031,
      "low": 454,
      "close": 454.4700012207031,
      "volume": 1293900
    },
    {
      "time": "2025-08-28",
      "open": 453.8699951171875,
      "high": 456.54998779296875,
      "low": 450.3599853515625,
      "close": 456.17999267578125,
      "volume": 1385800
    },
    {
      "time": "2025-08-29",
      "open": 457.5199890136719,
      "high": 459.8999938964844,
      "low": 454.8800048828125,
      "close": 455.6300048828125,
      "volume": 1373200
    },
    {
      "time": "2025-09-02",
      "open": 453.79998779296875,
      "high": 455.7699890136719,
      "low": 447.5899963378906,
      "close": 452.5,
      "volume": 1645600
    },
    {
      "time": "2025-09-03",
      "open": 451.07000732421875,
      "high": 452,
      "low": 446.69000244140625,
      "close": 449.05999755859375,
      "volume": 1541800
    },
    {
      "time": "2025-09-04",
      "open": 450.9599914550781,
      "high": 457.1700134277344,
      "low": 449.5,
      "close": 456.8500061035156,
      "volume": 1449200
    },
    {
      "time": "2025-09-05",
      "open": 456.7699890136719,
      "high": 463.9800109863281,
      "low": 456.7699890136719,
      "close": 463.8999938964844,
      "volume": 1465200
    },
    {
      "time": "2025-09-08",
      "open": 462.92999267578125,
      "high": 462.92999267578125,
      "low": 452.7699890136719,
      "close": 459.1099853515625,
      "volume": 1477600
    },
    {
      "time": "2025-09-09",
      "open": 457.6099853515625,
      "high": 457.8699951171875,
      "low": 452.4200134277344,
      "close": 457.05999755859375,
      "volume": 1008400
    },
    {
      "time": "2025-09-10",
      "open": 456.2099914550781,
      "high": 464.3800048828125,
      "low": 455.7099914550781,
      "close": 463.8699951171875,
      "volume": 1076900
    },
    {
      "time": "2025-09-11",
      "open": 463.8500061035156,
      "high": 472.3999938964844,
      "low": 462.989990234375,
      "close": 470.7300109863281,
      "volume": 1623700
    },
    {
      "time": "2025-09-12",
      "open": 468.92999267578125,
      "high": 472.9800109863281,
      "low": 467.1700134277344,
      "close": 471.30999755859375,
      "volume": 1041100
    },
    {
      "time": "2025-09-15",
      "open": 471.4700012207031,
      "high": 474.2900085449219,
      "low": 468.989990234375,
      "close": 473.25,
      "volume": 1148300
    },
    {
      "time": "2025-09-16",
      "open": 473.5899963378906,
      "high": 478.44000244140625,
      "low": 471.6700134277344,
      "close": 474.32000732421875,
      "volume": 1156900
    },
    {
      "time": "2025-09-17",
      "open": 474.92999267578125,
      "high": 477.19000244140625,
      "low": 472.6400146484375,
      "close": 473.1199951171875,
      "volume": 1016500
    },
    {
      "time": "2025-09-18",
      "open": 471.1199951171875,
      "high": 474.3599853515625,
      "low": 467.989990234375,
      "close": 473.6199951171875,
      "volume": 1107700
    },
    {
      "time": "2025-09-19",
      "open": 474.2300109863281,
      "high": 477,
      "low": 471.3800048828125,
      "close": 472.94000244140625,
      "volume": 2839100
    },
    {
      "time": "2025-09-22",
      "open": 473.6700134277344,
      "high": 482.07000732421875,
      "low": 473.010009765625,
      "close": 480.3900146484375,
      "volume": 1409800
    },
    {
      "time": "2025-09-23",
      "open": 480.8999938964844,
      "high": 486.7799987792969,
      "low": 479.3399963378906,
      "close": 486.6700134277344,
      "volume": 1135500
    },
    {
      "time": "2025-09-24",
      "open": 487.1499938964844,
      "high": 495.239990234375,
      "low": 485.510009765625,
      "close": 486.25,
      "volume": 1424200
    },
    {
      "time": "2025-09-25",
      "open": 489.5799865722656,
      "high": 490.739990234375,
      "low": 484.05999755859375,
      "close": 484.3399963378906,
      "volume": 1205700
    },
    {
      "time": "2025-09-26",
      "open": 487.9100036621094,
      "high": 490.75,
      "low": 484.57000732421875,
      "close": 487.44000244140625,
      "volume": 913900
    },
    {
      "time": "2025-09-29",
      "open": 497,
      "high": 498.989990234375,
      "low": 489.2200012207031,
      "close": 491.9800109863281,
      "volume": 1391100
    },
    {
      "time": "2025-09-30",
      "open": 492.5799865722656,
      "high": 499.8900146484375,
      "low": 491.1400146484375,
      "close": 499.2099914550781,
      "volume": 1312700
    },
    {
      "time": "2025-10-01",
      "open": 496.1700134277344,
      "high": 504.07000732421875,
      "low": 495,
      "close": 499,
      "volume": 1187000
    },
    {
      "time": "2025-10-02",
      "open": 499.239990234375,
      "high": 503.6000061035156,
      "low": 497.010009765625,
      "close": 499.3599853515625,
      "volume": 915500
    },
    {
      "time": "2025-10-03",
      "open": 499.4200134277344,
      "high": 506.80999755859375,
      "low": 499.25,
      "close": 504.489990234375,
      "volume": 1006500
    },
    {
      "time": "2025-10-06",
      "open": 506.6300048828125,
      "high": 515.4299926757812,
      "low": 506.6300048828125,
      "close": 514.239990234375,
      "volume": 1389700
    },
    {
      "time": "2025-10-07",
      "open": 514.2000122070312,
      "high": 515.97998046875,
      "low": 509.1400146484375,
      "close": 511.07000732421875,
      "volume": 922400
    },
    {
      "time": "2025-10-08",
      "open": 515.25,
      "high": 516,
      "low": 511.2200012207031,
      "close": 514.02001953125,
      "volume": 798400
    },
    {
      "time": "2025-10-09",
      "open": 513.8900146484375,
      "high": 515.1900024414062,
      "low": 503.80999755859375,
      "close": 507.760009765625,
      "volume": 1186000
    },
    {
      "time": "2025-10-10",
      "open": 508.8299865722656,
      "high": 513.4500122070312,
      "low": 500.5400085449219,
      "close": 505.04998779296875,
      "volume": 1313800
    },
    {
      "time": "2025-10-13",
      "open": 502.29998779296875,
      "high": 507.42999267578125,
      "low": 500,
      "close": 503.8299865722656,
      "volume": 926700
    },
    {
      "time": "2025-10-14",
      "open": 501.25,
      "high": 507,
      "low": 499,
      "close": 505.17999267578125,
      "volume": 1078000
    },
    {
      "time": "2025-10-15",
      "open": 503,
      "high": 505,
      "low": 485.4800109863281,
      "close": 499.4100036621094,
      "volume": 1678500
    },
    {
      "time": "2025-10-16",
      "open": 500.739990234375,
      "high": 501.30999755859375,
      "low": 492,
      "close": 493.25,
      "volume": 1099700
    },
    {
      "time": "2025-10-17",
      "open": 490.4800109863281,
      "high": 496.67999267578125,
      "low": 488.1000061035156,
      "close": 495.1499938964844,
      "volume": 1915500
    },
    {
      "time": "2025-10-20",
      "open": 496.42999267578125,
      "high": 505.8999938964844,
      "low": 496.42999267578125,
      "close": 505.8999938964844,
      "volume": 1433300
    },
    {
      "time": "2025-10-21",
      "open": 482.7099914550781,
      "high": 506.6000061035156,
      "low": 482.7099914550781,
      "close": 489.5,
      "volume": 2870000
    },
    {
      "time": "2025-10-22",
      "open": 491.4700012207031,
      "high": 492.4100036621094,
      "low": 482.5400085449219,
      "close": 487.1400146484375,
      "volume": 1725700
    },
    {
      "time": "2025-10-23",
      "open": 488.1199951171875,
      "high": 493.9800109863281,
      "low": 486.5199890136719,
      "close": 488.04998779296875,
      "volume": 1445700
    },
    {
      "time": "2025-10-24",
      "open": 490.2799987792969,
      "high": 491.82000732421875,
      "low": 484.0799865722656,
      "close": 485.4100036621094,
      "volume": 1368400
    },
    {
      "time": "2025-10-27",
      "open": 484.0799865722656,
      "high": 487.30999755859375,
      "low": 479.8699951171875,
      "close": 486.9100036621094,
      "volume": 1423200
    },
    {
      "time": "2025-10-28",
      "open": 486.3699951171875,
      "high": 489.3999938964844,
      "low": 483.6199951171875,
      "close": 485.7699890136719,
      "volume": 1220600
    },
    {
      "time": "2025-10-29",
      "open": 485,
      "high": 488.82000732421875,
      "low": 483.6700134277344,
      "close": 485.3299865722656,
      "volume": 971500
    },
    {
      "time": "2025-10-30",
      "open": 485.57000732421875,
      "high": 494.4599914550781,
      "low": 485.5,
      "close": 489.7200012207031,
      "volume": 1081000
    },
    {
      "time": "2025-10-31",
      "open": 489,
      "high": 493.6099853515625,
      "low": 486.04998779296875,
      "close": 491.8800048828125,
      "volume": 1185000
    },
    {
      "time": "2025-11-03",
      "open": 491,
      "high": 491.510009765625,
      "low": 484.75,
      "close": 487.94000244140625,
      "volume": 846600
    },
    {
      "time": "2025-11-04",
      "open": 484.4599914550781,
      "high": 488.5,
      "low": 481,
      "close": 484.9800109863281,
      "volume": 1169300
    },
    {
      "time": "2025-11-05",
      "open": 483.0199890136719,
      "high": 485.8500061035156,
      "low": 473.1400146484375,
      "close": 473.1400146484375,
      "volume": 1708000
    },
    {
      "time": "2025-11-06",
      "open": 473.1099853515625,
      "high": 474.17999267578125,
      "low": 466.1099853515625,
      "close": 468.9200134277344,
      "volume": 1093600
    },
    {
      "time": "2025-11-07",
      "open": 468.8999938964844,
      "high": 469.4100036621094,
      "low": 456.20001220703125,
      "close": 458.3500061035156,
      "volume": 2514500
    },
    {
      "time": "2025-11-10",
      "open": 456,
      "high": 457.1000061035156,
      "low": 448.4800109863281,
      "close": 452.1000061035156,
      "volume": 1630100
    },
    {
      "time": "2025-11-11",
      "open": 451.7699890136719,
      "high": 461.7699890136719,
      "low": 451,
      "close": 457.07000732421875,
      "volume": 1322100
    },
    {
      "time": "2025-11-12",
      "open": 456.1400146484375,
      "high": 459.7699890136719,
      "low": 455.2200012207031,
      "close": 457.0400085449219,
      "volume": 935400
    },
    {
      "time": "2025-11-13",
      "open": 458.010009765625,
      "high": 460.9100036621094,
      "low": 455.1000061035156,
      "close": 455.8500061035156,
      "volume": 819600
    },
    {
      "time": "2025-11-14",
      "open": 455.8500061035156,
      "high": 466.3900146484375,
      "low": 454,
      "close": 465.7699890136719,
      "volume": 1177300
    },
    {
      "time": "2025-11-17",
      "open": 467.2799987792969,
      "high": 471.6000061035156,
      "low": 464.7200012207031,
      "close": 470.7799987792969,
      "volume": 1822400
    },
    {
      "time": "2025-11-18",
      "open": 475.2200012207031,
      "high": 485,
      "low": 471.20001220703125,
      "close": 474.7200012207031,
      "volume": 1242100
    },
    {
      "time": "2025-11-19",
      "open": 472,
      "high": 472.4200134277344,
      "low": 468.29998779296875,
      "close": 469.9100036621094,
      "volume": 861300
    },
    {
      "time": "2025-11-20",
      "open": 473.8800048828125,
      "high": 477.42999267578125,
      "low": 465.0199890136719,
      "close": 468.260009765625,
      "volume": 1044900
    },
    {
      "time": "2025-11-21",
      "open": 468.6000061035156,
      "high": 469.3999938964844,
      "low": 459.9599914550781,
      "close": 460.7799987792969,
      "volume": 1575300
    },
    {
      "time": "2025-11-24",
      "open": 459.42999267578125,
      "high": 461.19000244140625,
      "low": 450.05999755859375,
      "close": 451.05999755859375,
      "volume": 1411200
    },
    {
      "time": "2025-11-25",
      "open": 451.05999755859375,
      "high": 454.0299987792969,
      "low": 448.4800109863281,
      "close": 452.4100036621094,
      "volume": 1615900
    },
    {
      "time": "2025-11-26",
      "open": 453.29998779296875,
      "high": 457.260009765625,
      "low": 452.9800109863281,
      "close": 454.1600036621094,
      "volume": 1299800
    },
    {
      "time": "2025-11-28",
      "open": 454.5400085449219,
      "high": 457.8599853515625,
      "low": 452.6099853515625,
      "close": 457.8599853515625,
      "volume": 748000
    },
    {
      "time": "2025-12-01",
      "open": 453.2799987792969,
      "high": 454.0899963378906,
      "low": 438.5,
      "close": 439.19000244140625,
      "volume": 1659200
    },
    {
      "time": "2025-12-02",
      "open": 440.9800109863281,
      "high": 442.75,
      "low": 437.25,
      "close": 441.82000732421875,
      "volume": 1535600
    },
    {
      "time": "2025-12-03",
      "open": 443.4100036621094,
      "high": 448.4700012207031,
      "low": 439.04998779296875,
      "close": 446.79998779296875,
      "volume": 1751500
    },
    {
      "time": "2025-12-04",
      "open": 448.17999267578125,
      "high": 449.5299987792969,
      "low": 445.42999267578125,
      "close": 448.3500061035156,
      "volume": 1283700
    },
    {
      "time": "2025-12-05",
      "open": 447.7799987792969,
      "high": 452.82000732421875,
      "low": 446.4100036621094,
      "close": 452.20001220703125,
      "volume": 1290500
    },
    {
      "time": "2025-12-08",
      "open": 453.5,
      "high": 465.55999755859375,
      "low": 451.4800109863281,
      "close": 465.3800048828125,
      "volume": 1390700
    },
    {
      "time": "2025-12-09",
      "open": 466.2799987792969,
      "high": 472.80999755859375,
      "low": 465,
      "close": 466.8900146484375,
      "volume": 1102300
    },
    {
      "time": "2025-12-10",
      "open": 465.2099914550781,
      "high": 473.0799865722656,
      "low": 455.8800048828125,
      "close": 467.94000244140625,
      "volume": 2313600
    },
    {
      "time": "2025-12-11",
      "open": 470.2900085449219,
      "high": 479.70001220703125,
      "low": 470.2900085449219,
      "close": 474.8800048828125,
      "volume": 1294000
    },
    {
      "time": "2025-12-12",
      "open": 475.6600036621094,
      "high": 480.8399963378906,
      "low": 470.7900085449219,
      "close": 480.25,
      "volume": 1384300
    },
    {
      "time": "2025-12-15",
      "open": 478.989990234375,
      "high": 484.7699890136719,
      "low": 477.239990234375,
      "close": 484.4200134277344,
      "volume": 1002300
    },
    {
      "time": "2025-12-16",
      "open": 479.6099853515625,
      "high": 479.7900085449219,
      "low": 473.8599853515625,
      "close": 477.05999755859375,
      "volume": 1262400
    },
    {
      "time": "2025-12-17",
      "open": 471,
      "high": 476.8900146484375,
      "low": 462.25,
      "close": 474.7900085449219,
      "volume": 1989200
    },
    {
      "time": "2025-12-18",
      "open": 472.4100036621094,
      "high": 476.20001220703125,
      "low": 469,
      "close": 470.1400146484375,
      "volume": 1363900
    },
    {
      "time": "2025-12-19",
      "open": 466.3399963378906,
      "high": 475.7200012207031,
      "low": 464.8800048828125,
      "close": 474.1300048828125,
      "volume": 2826500
    },
    {
      "time": "2025-12-22",
      "open": 474.9599914550781,
      "high": 485.0199890136719,
      "low": 474.9599914550781,
      "close": 483.57000732421875,
      "volume": 1120600
    },
    {
      "time": "2025-12-23",
      "open": 484,
      "high": 484.95001220703125,
      "low": 481,
      "close": 482.54998779296875,
      "volume": 864000
    },
    {
      "time": "2025-12-24",
      "open": 485,
      "high": 491.17999267578125,
      "low": 484.45001220703125,
      "close": 485.75,
      "volume": 581600
    },
    {
      "time": "2025-12-26",
      "open": 485.20001220703125,
      "high": 487.05999755859375,
      "low": 481.17999267578125,
      "close": 483.0299987792969,
      "volume": 605700
    },
    {
      "time": "2025-12-29",
      "open": 483.8299865722656,
      "high": 489.42999267578125,
      "low": 483.2900085449219,
      "close": 488.8699951171875,
      "volume": 933400
    },
    {
      "time": "2025-12-30",
      "open": 489.3399963378906,
      "high": 491.70001220703125,
      "low": 487.94000244140625,
      "close": 488,
      "volume": 996400
    },
    {
      "time": "2025-12-31",
      "open": 489,
      "high": 489.67999267578125,
      "low": 483.5199890136719,
      "close": 483.6700134277344,
      "volume": 669900
    },
    {
      "time": "2026-01-02",
      "open": 483.25,
      "high": 497.1600036621094,
      "low": 476.5400085449219,
      "close": 497.07000732421875,
      "volume": 1126100
    },
    {
      "time": "2026-01-05",
      "open": 503.92999267578125,
      "high": 515.8800048828125,
      "low": 503,
      "close": 511.57000732421875,
      "volume": 1982600
    },
    {
      "time": "2026-01-06",
      "open": 517.0599975585938,
      "high": 538.72998046875,
      "low": 517.0599975585938,
      "close": 522.0399780273438,
      "volume": 2813100
    },
    {
      "time": "2026-01-07",
      "open": 525.3099975585938,
      "high": 532.3800048828125,
      "low": 496,
      "close": 496.8699951171875,
      "volume": 4084900
    },
    {
      "time": "2026-01-08",
      "open": 531.8900146484375,
      "high": 542.8699951171875,
      "low": 513.010009765625,
      "close": 518.4400024414062,
      "volume": 4108800
    },
    {
      "time": "2026-01-09",
      "open": 525.8800048828125,
      "high": 546.0700073242188,
      "low": 525.8800048828125,
      "close": 542.9199829101562,
      "volume": 2647700
    },
    {
      "time": "2026-01-12",
      "open": 548.9600219726562,
      "high": 554.27001953125,
      "low": 540.3099975585938,
      "close": 551.239990234375,
      "volume": 2970000
    },
    {
      "time": "2026-01-13",
      "open": 560.02001953125,
      "high": 563.2999877929688,
      "low": 550.8400268554688,
      "close": 558.2999877929688,
      "volume": 2013000
    },
    {
      "time": "2026-01-14",
      "open": 556.989990234375,
      "high": 578.0399780273438,
      "low": 556.1199951171875,
      "close": 572.7000122070312,
      "volume": 2643100
    },
    {
      "time": "2026-01-15",
      "open": 568.6599731445312,
      "high": 579.5999755859375,
      "low": 559.72998046875,
      "close": 577.8900146484375,
      "volume": 1763400
    },
    {
      "time": "2026-01-16",
      "open": 578.2100219726562,
      "high": 582.9299926757812,
      "low": 577.4199829101562,
      "close": 582.4299926757812,
      "volume": 2375700
    },
    {
      "time": "2026-01-20",
      "open": 580,
      "high": 586.8499755859375,
      "low": 573.3900146484375,
      "close": 576.0599975585938,
      "volume": 1521900
    },
    {
      "time": "2026-01-21",
      "open": 576.0599975585938,
      "high": 588.969970703125,
      "low": 576.0599975585938,
      "close": 586.22998046875,
      "volume": 1817700
    },
    {
      "time": "2026-01-22",
      "open": 585.1799926757812,
      "high": 595.9500122070312,
      "low": 582.5,
      "close": 593.9099731445312,
      "volume": 1493600
    },
    {
      "time": "2026-01-23",
      "open": 594.6400146484375,
      "high": 596.22998046875,
      "low": 586.010009765625,
      "close": 590.8200073242188,
      "volume": 1271700
    },
    {
      "time": "2026-01-26",
      "open": 590,
      "high": 590.4000244140625,
      "low": 575.6300048828125,
      "close": 581.6599731445312,
      "volume": 1460500
    },
    {
      "time": "2026-01-27",
      "open": 580,
      "high": 595.8699951171875,
      "low": 573.8200073242188,
      "close": 594.9500122070312,
      "volume": 1710700
    },
    {
      "time": "2026-01-28",
      "open": 592.9000244140625,
      "high": 599.3200073242188,
      "low": 583,
      "close": 597.27001953125,
      "volume": 1324000
    },
    {
      "time": "2026-01-29",
      "open": 609.239990234375,
      "high": 645.6699829101562,
      "low": 607.5599975585938,
      "close": 622.510009765625,
      "volume": 3931900
    },
    {
      "time": "2026-01-30",
      "open": 621,
      "high": 641.1900024414062,
      "low": 615.510009765625,
      "close": 634.219970703125,
      "volume": 2099600
    },
    {
      "time": "2026-02-02",
      "open": 620,
      "high": 640.97998046875,
      "low": 615.1799926757812,
      "close": 636,
      "volume": 1967800
    },
    {
      "time": "2026-02-03",
      "open": 640,
      "high": 646.5900268554688,
      "low": 618.4500122070312,
      "close": 628.260009765625,
      "volume": 2300700
    },
    {
      "time": "2026-02-04",
      "open": 630.8200073242188,
      "high": 632.0499877929688,
      "low": 596.22998046875,
      "close": 602.760009765625,
      "volume": 2654800
    },
    {
      "time": "2026-02-05",
      "open": 602.72998046875,
      "high": 614,
      "low": 595,
      "close": 609.1799926757812,
      "volume": 1684400
    },
    {
      "time": "2026-02-06",
      "open": 614.5900268554688,
      "high": 624.0900268554688,
      "low": 611.2000122070312,
      "close": 623.5800170898438,
      "volume": 1095800
    },
    {
      "time": "2026-02-09",
      "open": 625.280029296875,
      "high": 638.969970703125,
      "low": 625.010009765625,
      "close": 638.2899780273438,
      "volume": 1589800
    },
    {
      "time": "2026-02-10",
      "open": 637.469970703125,
      "high": 638.2899780273438,
      "low": 626.510009765625,
      "close": 629.5599975585938,
      "volume": 1211600
    },
    {
      "time": "2026-02-11",
      "open": 631.22998046875,
      "high": 633.5900268554688,
      "low": 621.6799926757812,
      "close": 628.7000122070312,
      "volume": 1024600
    },
    {
      "time": "2026-02-12",
      "open": 630,
      "high": 644.25,
      "low": 630,
      "close": 637.4299926757812,
      "volume": 1745600
    },
    {
      "time": "2026-02-13",
      "open": 639,
      "high": 656.3400268554688,
      "low": 639,
      "close": 652.5800170898438,
      "volume": 1490800
    },
    {
      "time": "2026-02-17",
      "open": 653,
      "high": 656.219970703125,
      "low": 642,
      "close": 649.5800170898438,
      "volume": 1169600
    },
    {
      "time": "2026-02-18",
      "open": 657.1699829101562,
      "high": 660.5499877929688,
      "low": 647.1900024414062,
      "close": 649.8099975585938,
      "volume": 1350300
    },
    {
      "time": "2026-02-19",
      "open": 656.5,
      "high": 669.75,
      "low": 655.5,
      "close": 666.510009765625,
      "volume": 1370300
    },
    {
      "time": "2026-02-20",
      "open": 666.77001953125,
      "high": 668.25,
      "low": 648.4099731445312,
      "close": 658.260009765625,
      "volume": 1447700
    },
    {
      "time": "2026-02-23",
      "open": 655.6199951171875,
      "high": 663.27001953125,
      "low": 653.6900024414062,
      "close": 660.6199951171875,
      "volume": 1196100
    },
    {
      "time": "2026-02-24",
      "open": 658.2899780273438,
      "high": 669.0999755859375,
      "low": 652.5700073242188,
      "close": 664.4299926757812,
      "volume": 1361500
    },
    {
      "time": "2026-02-25",
      "open": 662.4400024414062,
      "high": 663.5499877929688,
      "low": 634.0399780273438,
      "close": 647.5,
      "volume": 1664400
    },
    {
      "time": "2026-02-26",
      "open": 646.4600219726562,
      "high": 647.5,
      "low": 638.030029296875,
      "close": 641.6300048828125,
      "volume": 1269200
    },
    {
      "time": "2026-02-27",
      "open": 648.0900268554688,
      "high": 662.469970703125,
      "low": 647.0999755859375,
      "close": 658.0800170898438,
      "volume": 2599900
    },
    {
      "time": "2026-03-02",
      "open": 685.5,
      "high": 692,
      "low": 664.010009765625,
      "close": 676.7000122070312,
      "volume": 3246500
    },
    {
      "time": "2026-03-03",
      "open": 682,
      "high": 686.469970703125,
      "low": 657.5599975585938,
      "close": 667.8200073242188,
      "volume": 2142100
    },
    {
      "time": "2026-03-04",
      "open": 670,
      "high": 671,
      "low": 652.5399780273438,
      "close": 664.47998046875,
      "volume": 1650900
    },
    {
      "time": "2026-03-05",
      "open": 662.0999755859375,
      "high": 663,
      "low": 647.22998046875,
      "close": 655,
      "volume": 1720100
    },
    {
      "time": "2026-03-06",
      "open": 661.6500244140625,
      "high": 672.8599853515625,
      "low": 656.4000244140625,
      "close": 671.77001953125,
      "volume": 1895100
    },
    {
      "time": "2026-03-09",
      "open": 675.5800170898438,
      "high": 676.0800170898438,
      "low": 657.3499755859375,
      "close": 664.1500244140625,
      "volume": 2369700
    },
    {
      "time": "2026-03-10",
      "open": 657.9500122070312,
      "high": 659.8900146484375,
      "low": 646.2000122070312,
      "close": 651.219970703125,
      "volume": 1653000
    },
    {
      "time": "2026-03-11",
      "open": 645.3200073242188,
      "high": 657,
      "low": 644.1300048828125,
      "close": 649.469970703125,
      "volume": 1364000
    },
    {
      "time": "2026-03-12",
      "open": 651.9500122070312,
      "high": 661,
      "low": 646.6300048828125,
      "close": 652.8300170898438,
      "volume": 1411200
    },
    {
      "time": "2026-03-13",
      "open": 652.6699829101562,
      "high": 660,
      "low": 640.5,
      "close": 646,
      "volume": 1071300
    },
    {
      "time": "2026-03-16",
      "open": 645.22998046875,
      "high": 651.5499877929688,
      "low": 639,
      "close": 645.2000122070312,
      "volume": 1181000
    },
    {
      "time": "2026-03-17",
      "open": 644.9600219726562,
      "high": 645,
      "low": 632.7899780273438,
      "close": 636.3300170898438,
      "volume": 1388800
    },
    {
      "time": "2026-03-18",
      "open": 641.1099853515625,
      "high": 645.8499755859375,
      "low": 636.4500122070312,
      "close": 642.280029296875,
      "volume": 1026200
    },
    {
      "time": "2026-03-19",
      "open": 639.0599975585938,
      "high": 640,
      "low": 623.75,
      "close": 637.510009765625,
      "volume": 1540800
    },
    {
      "time": "2026-03-20",
      "open": 635.8599853515625,
      "high": 638.510009765625,
      "low": 622.3699951171875,
      "close": 627.4299926757812,
      "volume": 6511300
    },
    {
      "time": "2026-03-23",
      "open": 629.0700073242188,
      "high": 629.6599731445312,
      "low": 610.6300048828125,
      "close": 616.25,
      "volume": 1386600
    },
    {
      "time": "2026-03-24",
      "open": 612.9500122070312,
      "high": 615.2999877929688,
      "low": 605,
      "close": 610.1699829101562,
      "volume": 1078200
    },
    {
      "time": "2026-03-25",
      "open": 612.5,
      "high": 626.9299926757812,
      "low": 612.4199829101562,
      "close": 624.2000122070312,
      "volume": 1190300
    },
    {
      "time": "2026-03-26",
      "open": 619.7999877929688,
      "high": 632.9199829101562,
      "low": 619.7999877929688,
      "close": 627.3300170898438,
      "volume": 1262400
    },
    {
      "time": "2026-03-27",
      "open": 625.7000122070312,
      "high": 631.4500122070312,
      "low": 613.6599731445312,
      "close": 615.8400268554688,
      "volume": 1061100
    },
    {
      "time": "2026-03-30",
      "open": 621.030029296875,
      "high": 623.3200073242188,
      "low": 593.8800048828125,
      "close": 598.5700073242188,
      "volume": 1849300
    },
    {
      "time": "2026-03-31",
      "open": 604.5,
      "high": 610,
      "low": 598.7000122070312,
      "close": 604.3900146484375,
      "volume": 1327800
    },
    {
      "time": "2026-04-01",
      "open": 608.8200073242188,
      "high": 619.0999755859375,
      "low": 606.1099853515625,
      "close": 617.6400146484375,
      "volume": 1118100
    },
    {
      "time": "2026-04-02",
      "open": 616.7000122070312,
      "high": 626.510009765625,
      "low": 616.010009765625,
      "close": 622.7899780273438,
      "volume": 1116800
    },
    {
      "time": "2026-04-06",
      "open": 623.1099853515625,
      "high": 637.9199829101562,
      "low": 621.3699951171875,
      "close": 637.9000244140625,
      "volume": 1128800
    },
    {
      "time": "2026-04-07",
      "open": 635.5999755859375,
      "high": 636.7999877929688,
      "low": 625.8200073242188,
      "close": 627.7000122070312,
      "volume": 732100
    },
    {
      "time": "2026-04-08",
      "open": 612.27001953125,
      "high": 630.6699829101562,
      "low": 605.5,
      "close": 628.5,
      "volume": 1283400
    },
    {
      "time": "2026-04-09",
      "open": 627.989990234375,
      "high": 636.8800048828125,
      "low": 623.0900268554688,
      "close": 623.8699951171875,
      "volume": 911100
    },
    {
      "time": "2026-04-10",
      "open": 619.280029296875,
      "high": 621.7000122070312,
      "low": 607.1599731445312,
      "close": 613.719970703125,
      "volume": 874000
    },
    {
      "time": "2026-04-13",
      "open": 617.8699951171875,
      "high": 622.510009765625,
      "low": 615.010009765625,
      "close": 619.6900024414062,
      "volume": 678700
    },
    {
      "time": "2026-04-14",
      "open": 617,
      "high": 617,
      "low": 609.0599975585938,
      "close": 611.5800170898438,
      "volume": 905700
    },
    {
      "time": "2026-04-15",
      "open": 611,
      "high": 615.5900268554688,
      "low": 607.3400268554688,
      "close": 611.0999755859375,
      "volume": 879300
    },
    {
      "time": "2026-04-16",
      "open": 610.7100219726562,
      "high": 613,
      "low": 601.4099731445312,
      "close": 607.489990234375,
      "volume": 853500
    },
    {
      "time": "2026-04-17",
      "open": 604.3300170898438,
      "high": 609.3800048828125,
      "low": 588.4099731445312,
      "close": 592.1900024414062,
      "volume": 1701600
    },
    {
      "time": "2026-04-20",
      "open": 593.5999755859375,
      "high": 598,
      "low": 578.22998046875,
      "close": 581.280029296875,
      "volume": 1722000
    },
    {
      "time": "2026-04-21",
      "open": 580.2899780273438,
      "high": 580.97998046875,
      "low": 568.8400268554688,
      "close": 571.9500122070312,
      "volume": 1603500
    },
    {
      "time": "2026-04-22",
      "open": 575.8800048828125,
      "high": 576.0700073242188,
      "low": 550.1900024414062,
      "close": 555.4299926757812,
      "volume": 2289000
    },
    {
      "time": "2026-04-23",
      "open": 533.9099731445312,
      "high": 538.8099975585938,
      "low": 522.260009765625,
      "close": 529.7899780273438,
      "volume": 3212500
    },
    {
      "time": "2026-04-24",
      "open": 525,
      "high": 526.7999877929688,
      "low": 503.6000061035156,
      "close": 513.4500122070312,
      "volume": 3089200
    },
    {
      "time": "2026-04-27",
      "open": 514.0499877929688,
      "high": 527.6599731445312,
      "low": 511.9100036621094,
      "close": 513.3499755859375,
      "volume": 2111400
    },
    {
      "time": "2026-04-28",
      "open": 518.4400024414062,
      "high": 518.6799926757812,
      "low": 507.55999755859375,
      "close": 512.2899780273438,
      "volume": 1456100
    },
    {
      "time": "2026-04-29",
      "open": 513.969970703125,
      "high": 516,
      "low": 501.95001220703125,
      "close": 509.80999755859375,
      "volume": 1619200
    },
    {
      "time": "2026-04-30",
      "open": 511.0799865722656,
      "high": 518.22998046875,
      "low": 507.8999938964844,
      "close": 517.969970703125,
      "volume": 1588400
    },
    {
      "time": "2026-05-01",
      "open": 517.9500122070312,
      "high": 519.5800170898438,
      "low": 512.1199951171875,
      "close": 512.77001953125,
      "volume": 1403300
    },
    {
      "time": "2026-05-04",
      "open": 513.4099731445312,
      "high": 524.5,
      "low": 512,
      "close": 518.1500244140625,
      "volume": 1370900
    },
    {
      "time": "2026-05-05",
      "open": 520,
      "high": 520,
      "low": 507.489990234375,
      "close": 508.92999267578125,
      "volume": 1365200
    },
    {
      "time": "2026-05-06",
      "open": 508.95001220703125,
      "high": 514.469970703125,
      "low": 500.30999755859375,
      "close": 514.260009765625,
      "volume": 1590400
    },
    {
      "time": "2026-05-07",
      "open": 515.030029296875,
      "high": 515.5,
      "low": 503.0299987792969,
      "close": 512.4099731445312,
      "volume": 2056300
    },
    {
      "time": "2026-05-08",
      "open": 508.5899963378906,
      "high": 512,
      "low": 504.5,
      "close": 506.510009765625,
      "volume": 1293800
    },
    {
      "time": "2026-05-11",
      "open": 505,
      "high": 515.6300048828125,
      "low": 502.45001220703125,
      "close": 512.25,
      "volume": 1363600
    },
    {
      "time": "2026-05-12",
      "open": 512.5,
      "high": 522.510009765625,
      "low": 512.5,
      "close": 521,
      "volume": 1163000
    },
    {
      "time": "2026-05-13",
      "open": 517.469970703125,
      "high": 520.8699951171875,
      "low": 510.7900085449219,
      "close": 519.9400024414062,
      "volume": 824600
    },
    {
      "time": "2026-05-14",
      "open": 520.739990234375,
      "high": 521.4299926757812,
      "low": 515.25,
      "close": 520.4099731445312,
      "volume": 856600
    },
    {
      "time": "2026-05-15",
      "open": 521.3599853515625,
      "high": 524.9299926757812,
      "low": 514.72998046875,
      "close": 516.010009765625,
      "volume": 1299200
    },
    {
      "time": "2026-05-18",
      "open": 517.8099975585938,
      "high": 528.3900146484375,
      "low": 512.760009765625,
      "close": 528.3099975585938,
      "volume": 1382800
    },
    {
      "time": "2026-05-19",
      "open": 527.510009765625,
      "high": 530.260009765625,
      "low": 523.47998046875,
      "close": 526.6300048828125,
      "volume": 1107600
    },
    {
      "time": "2026-05-20",
      "open": 526.6300048828125,
      "high": 526.8499755859375,
      "low": 517,
      "close": 522.5900268554688,
      "volume": 1018900
    },
    {
      "time": "2026-05-21",
      "open": 523.239990234375,
      "high": 529.47998046875,
      "low": 517.02001953125,
      "close": 522.7899780273438,
      "volume": 1639700
    },
    {
      "time": "2026-05-22",
      "open": 524.8599853515625,
      "high": 534.27001953125,
      "low": 524,
      "close": 533.239990234375,
      "volume": 1050600
    },
    {
      "time": "2026-05-26",
      "open": 536,
      "high": 536.02001953125,
      "low": 529,
      "close": 532.9000244140625,
      "volume": 1346600
    },
    {
      "time": "2026-05-27",
      "open": 531.97998046875,
      "high": 533.5700073242188,
      "low": 524.25,
      "close": 531.1400146484375,
      "volume": 1044900
    },
    {
      "time": "2026-05-28",
      "open": 534.1599731445312,
      "high": 541.2100219726562,
      "low": 531.1400146484375,
      "close": 537.2100219726562,
      "volume": 1137600
    },
    {
      "time": "2026-05-29",
      "open": 536.239990234375,
      "high": 537.25,
      "low": 527.9500122070312,
      "close": 530.4500122070312,
      "volume": 2246900
    },
    {
      "time": "2026-06-01",
      "open": 523.97998046875,
      "high": 525.989990234375,
      "low": 515.8800048828125,
      "close": 516.5,
      "volume": 1374600
    },
    {
      "time": "2026-06-02",
      "open": 514.5,
      "high": 516.7100219726562,
      "low": 510.1000061035156,
      "close": 513.4299926757812,
      "volume": 1079200
    },
    {
      "time": "2026-06-03",
      "open": 512.25,
      "high": 524.5399780273438,
      "low": 510.5400085449219,
      "close": 512.030029296875,
      "volume": 1044000
    },
    {
      "time": "2026-06-04",
      "open": 517.739990234375,
      "high": 522.7000122070312,
      "low": 514.1400146484375,
      "close": 519.0499877929688,
      "volume": 851300
    },
    {
      "time": "2026-06-05",
      "open": 520,
      "high": 528.010009765625,
      "low": 519.9500122070312,
      "close": 523.760009765625,
      "volume": 903100
    },
    {
      "time": "2026-06-08",
      "open": 523,
      "high": 527.1099853515625,
      "low": 516.8499755859375,
      "close": 520.0700073242188,
      "volume": 847600
    },
    {
      "time": "2026-06-09",
      "open": 519,
      "high": 530.1799926757812,
      "low": 518.8699951171875,
      "close": 530.1300048828125,
      "volume": 1020700
    },
    {
      "time": "2026-06-10",
      "open": 534.25,
      "high": 535.2000122070312,
      "low": 524.8099975585938,
      "close": 525.02001953125,
      "volume": 934300
    },
    {
      "time": "2026-06-11",
      "open": 528.6199951171875,
      "high": 550.989990234375,
      "low": 528.260009765625,
      "close": 548.6799926757812,
      "volume": 1378100
    },
    {
      "time": "2026-06-12",
      "open": 547,
      "high": 550.8599853515625,
      "low": 538.3099975585938,
      "close": 540.3300170898438,
      "volume": 1029400
    },
    {
      "time": "2026-06-15",
      "open": 535.4199829101562,
      "high": 535.7999877929688,
      "low": 528.5900268554688,
      "close": 530.3599853515625,
      "volume": 1196900
    },
    {
      "time": "2026-06-16",
      "open": 531.260009765625,
      "high": 538.5,
      "low": 527.010009765625,
      "close": 535.9500122070312,
      "volume": 847700
    },
    {
      "time": "2026-06-17",
      "open": 530.25,
      "high": 539.469970703125,
      "low": 528.9000244140625,
      "close": 532.3200073242188,
      "volume": 1142300
    },
    {
      "time": "2026-06-18",
      "open": 535.5599975585938,
      "high": 536.9000244140625,
      "low": 505.17999267578125,
      "close": 510.95001220703125,
      "volume": 3978800
    },
    {
      "time": "2026-06-22",
      "open": 508.5,
      "high": 510,
      "low": 490.04998779296875,
      "close": 493.6000061035156,
      "volume": 1704900
    },
    {
      "time": "2026-06-23",
      "open": 498.8299865722656,
      "high": 504.29998779296875,
      "low": 496.5299987792969,
      "close": 503.6700134277344,
      "volume": 827500
    },
    {
      "time": "2026-06-24",
      "open": 502.94000244140625,
      "high": 503.3399963378906,
      "low": 491.489990234375,
      "close": 491.6400146484375,
      "volume": 1288400
    },
    {
      "time": "2026-06-25",
      "open": 495.95001220703125,
      "high": 512.5700073242188,
      "low": 494.25,
      "close": 505.0199890136719,
      "volume": 1378300
    },
    {
      "time": "2026-06-26",
      "open": 505.25,
      "high": 518.239990234375,
      "low": 503.8999938964844,
      "close": 507.3999938964844,
      "volume": 3672100
    },
    {
      "time": "2026-06-29",
      "open": 508.5,
      "high": 510.1400146484375,
      "low": 501.75,
      "close": 502.07000732421875,
      "volume": 997500
    },
    {
      "time": "2026-06-30",
      "open": 504,
      "high": 509.4599914550781,
      "low": 498.29998779296875,
      "close": 509.4599914550781,
      "volume": 1157200
    },
    {
      "time": "2026-07-01",
      "open": 517,
      "high": 524.239990234375,
      "low": 514.3499755859375,
      "close": 521.8200073242188,
      "volume": 1278000
    },
    {
      "time": "2026-07-02",
      "open": 529,
      "high": 545.989990234375,
      "low": 529,
      "close": 545.9099731445312,
      "volume": 1396900
    },
    {
      "time": "2026-07-06",
      "open": 545,
      "high": 545.9099731445312,
      "low": 535.1699829101562,
      "close": 538,
      "volume": 937700
    },
    {
      "time": "2026-07-07",
      "open": 546,
      "high": 547.469970703125,
      "low": 531.77001953125,
      "close": 535.3800048828125,
      "volume": 847600
    },
    {
      "time": "2026-07-08",
      "open": 537.6300048828125,
      "high": 537.6300048828125,
      "low": 525.3499755859375,
      "close": 527.9600219726562,
      "volume": 927700
    },
    {
      "time": "2026-07-09",
      "open": 522.5,
      "high": 525.010009765625,
      "low": 515.5499877929688,
      "close": 518.260009765625,
      "volume": 989600
    },
    {
      "time": "2026-07-10",
      "open": 516.4199829101562,
      "high": 524,
      "low": 513.8099975585938,
      "close": 523.219970703125,
      "volume": 662800
    },
    {
      "time": "2026-07-13",
      "open": 525.010009765625,
      "high": 527.4500122070312,
      "low": 517.260009765625,
      "close": 520.6799926757812,
      "volume": 714600
    },
    {
      "time": "2026-07-14",
      "open": 518.3599853515625,
      "high": 526.260009765625,
      "low": 514.8699951171875,
      "close": 514.989990234375,
      "volume": 698500
    },
    {
      "time": "2026-07-15",
      "open": 514.8300170898438,
      "high": 520.6799926757812,
      "low": 512.780029296875,
      "close": 514.4600219726562,
      "volume": 816500
    },
    {
      "time": "2026-07-16",
      "open": 515,
      "high": 520.1300048828125,
      "low": 511.30999755859375,
      "close": 513.52001953125,
      "volume": 758100
    },
    {
      "time": "2026-07-17",
      "open": 519,
      "high": 527.3300170898438,
      "low": 507.67999267578125,
      "close": 508.7699890136719,
      "volume": 1274500
    },
    {
      "time": "2026-07-20",
      "open": 510.6300048828125,
      "high": 515.8400268554688,
      "low": 507.739990234375,
      "close": 509.5400085449219,
      "volume": 998400
    },
    {
      "time": "2026-07-21",
      "open": 501,
      "high": 507.75,
      "low": 487.1499938964844,
      "close": 507.0899963378906,
      "volume": 1316400
    },
    {
      "time": "2026-07-22",
      "open": 515.7899780273438,
      "high": 521,
      "low": 512,
      "close": 514.3599853515625,
      "volume": 1141900
    },
    {
      "time": "2026-07-23",
      "open": 545,
      "high": 576,
      "low": 545,
      "close": 568.5900268554688,
      "volume": 3275500
    },
    {
      "time": "2026-07-24",
      "open": 568.5900268554688,
      "high": 588.4099731445312,
      "low": 568.5900268554688,
      "close": 582.5999755859375,
      "volume": 1545880
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 455.26240173339846
    },
    {
      "time": "2025-10-06",
      "value": 457.12380126953127
    },
    {
      "time": "2025-10-07",
      "value": 458.9184014892578
    },
    {
      "time": "2025-10-08",
      "value": 460.79620178222655
    },
    {
      "time": "2025-10-09",
      "value": 462.57780212402344
    },
    {
      "time": "2025-10-10",
      "value": 464.25920166015624
    },
    {
      "time": "2025-10-13",
      "value": 465.91560119628906
    },
    {
      "time": "2025-10-14",
      "value": 467.5452008056641
    },
    {
      "time": "2025-10-15",
      "value": 468.9686010742187
    },
    {
      "time": "2025-10-16",
      "value": 470.13660095214846
    },
    {
      "time": "2025-10-17",
      "value": 471.42460083007813
    },
    {
      "time": "2025-10-20",
      "value": 473.0300006103516
    },
    {
      "time": "2025-10-21",
      "value": 474.29480041503905
    },
    {
      "time": "2025-10-22",
      "value": 475.4064007568359
    },
    {
      "time": "2025-10-23",
      "value": 476.3160003662109
    },
    {
      "time": "2025-10-24",
      "value": 477.2778002929688
    },
    {
      "time": "2025-10-27",
      "value": 478.2648004150391
    },
    {
      "time": "2025-10-28",
      "value": 479.16739990234373
    },
    {
      "time": "2025-10-29",
      "value": 480.05199951171875
    },
    {
      "time": "2025-10-30",
      "value": 480.9263995361328
    },
    {
      "time": "2025-10-31",
      "value": 481.81999938964844
    },
    {
      "time": "2025-11-03",
      "value": 482.65479919433596
    },
    {
      "time": "2025-11-04",
      "value": 483.3999993896484
    },
    {
      "time": "2025-11-05",
      "value": 483.75359985351565
    },
    {
      "time": "2025-11-06",
      "value": 484.04260009765625
    },
    {
      "time": "2025-11-07",
      "value": 484.08600036621095
    },
    {
      "time": "2025-11-10",
      "value": 484.015400390625
    },
    {
      "time": "2025-11-11",
      "value": 484.1068005371094
    },
    {
      "time": "2025-11-12",
      "value": 484.26640075683594
    },
    {
      "time": "2025-11-13",
      "value": 484.24640075683595
    },
    {
      "time": "2025-11-14",
      "value": 484.2838006591797
    },
    {
      "time": "2025-11-17",
      "value": 484.5172009277344
    },
    {
      "time": "2025-11-18",
      "value": 484.8704010009766
    },
    {
      "time": "2025-11-19",
      "value": 484.991201171875
    },
    {
      "time": "2025-11-20",
      "value": 484.9418011474609
    },
    {
      "time": "2025-11-21",
      "value": 484.731201171875
    },
    {
      "time": "2025-11-24",
      "value": 484.2874011230469
    },
    {
      "time": "2025-11-25",
      "value": 483.84920104980466
    },
    {
      "time": "2025-11-26",
      "value": 483.4700012207031
    },
    {
      "time": "2025-11-28",
      "value": 483.1548010253906
    },
    {
      "time": "2025-12-01",
      "value": 482.4798010253906
    },
    {
      "time": "2025-12-02",
      "value": 481.7084008789063
    },
    {
      "time": "2025-12-03",
      "value": 480.91100036621094
    },
    {
      "time": "2025-12-04",
      "value": 480.15300048828124
    },
    {
      "time": "2025-12-05",
      "value": 479.51020080566406
    },
    {
      "time": "2025-12-08",
      "value": 479.0690008544922
    },
    {
      "time": "2025-12-09",
      "value": 478.56720092773435
    },
    {
      "time": "2025-12-10",
      "value": 477.9418011474609
    },
    {
      "time": "2025-12-11",
      "value": 477.4594012451172
    },
    {
      "time": "2025-12-12",
      "value": 477.07720153808594
    },
    {
      "time": "2025-12-15",
      "value": 476.6758020019531
    },
    {
      "time": "2025-12-16",
      "value": 475.9322021484375
    },
    {
      "time": "2025-12-17",
      "value": 475.20660217285155
    },
    {
      "time": "2025-12-18",
      "value": 474.3290020751953
    },
    {
      "time": "2025-12-19",
      "value": 473.6564019775391
    },
    {
      "time": "2025-12-22",
      "value": 473.22680236816404
    },
    {
      "time": "2025-12-23",
      "value": 472.80120239257815
    },
    {
      "time": "2025-12-24",
      "value": 472.4126025390625
    },
    {
      "time": "2025-12-26",
      "value": 472.08500244140623
    },
    {
      "time": "2025-12-29",
      "value": 471.99740234375
    },
    {
      "time": "2025-12-30",
      "value": 471.8544024658203
    },
    {
      "time": "2025-12-31",
      "value": 471.4098028564453
    },
    {
      "time": "2026-01-02",
      "value": 471.5612030029297
    },
    {
      "time": "2026-01-05",
      "value": 472.0498028564453
    },
    {
      "time": "2026-01-06",
      "value": 472.7296026611328
    },
    {
      "time": "2026-01-07",
      "value": 472.95880249023435
    },
    {
      "time": "2026-01-08",
      "value": 473.5894024658203
    },
    {
      "time": "2026-01-09",
      "value": 474.73240234375
    },
    {
      "time": "2026-01-12",
      "value": 476.0506024169922
    },
    {
      "time": "2026-01-13",
      "value": 477.4222021484375
    },
    {
      "time": "2026-01-14",
      "value": 479.0386022949219
    },
    {
      "time": "2026-01-15",
      "value": 480.8376025390625
    },
    {
      "time": "2026-01-16",
      "value": 482.7866021728516
    },
    {
      "time": "2026-01-20",
      "value": 484.8450018310547
    },
    {
      "time": "2026-01-21",
      "value": 487.191201171875
    },
    {
      "time": "2026-01-22",
      "value": 489.9024005126953
    },
    {
      "time": "2026-01-23",
      "value": 492.6768005371094
    },
    {
      "time": "2026-01-26",
      "value": 495.1685998535156
    },
    {
      "time": "2026-01-27",
      "value": 497.92679992675784
    },
    {
      "time": "2026-01-28",
      "value": 500.7552001953125
    },
    {
      "time": "2026-01-29",
      "value": 503.89000061035154
    },
    {
      "time": "2026-01-30",
      "value": 507.15880004882814
    },
    {
      "time": "2026-02-02",
      "value": 510.38440002441405
    },
    {
      "time": "2026-02-03",
      "value": 513.5514001464844
    },
    {
      "time": "2026-02-04",
      "value": 516.2414001464844
    },
    {
      "time": "2026-02-05",
      "value": 519.2094000244141
    },
    {
      "time": "2026-02-06",
      "value": 522.6598004150391
    },
    {
      "time": "2026-02-09",
      "value": 526.3773999023438
    },
    {
      "time": "2026-02-10",
      "value": 529.8853997802735
    },
    {
      "time": "2026-02-11",
      "value": 533.3022003173828
    },
    {
      "time": "2026-02-12",
      "value": 537.2670001220703
    },
    {
      "time": "2026-02-13",
      "value": 541.4822003173828
    },
    {
      "time": "2026-02-17",
      "value": 545.5378009033203
    },
    {
      "time": "2026-02-18",
      "value": 549.5670007324219
    },
    {
      "time": "2026-02-19",
      "value": 553.8532006835937
    },
    {
      "time": "2026-02-20",
      "value": 557.71080078125
    },
    {
      "time": "2026-02-23",
      "value": 561.585400390625
    },
    {
      "time": "2026-02-24",
      "value": 565.5152001953124
    },
    {
      "time": "2026-02-25",
      "value": 568.9676000976563
    },
    {
      "time": "2026-02-26",
      "value": 572.1952001953125
    },
    {
      "time": "2026-02-27",
      "value": 575.6684002685547
    },
    {
      "time": "2026-03-02",
      "value": 579.6612005615234
    },
    {
      "time": "2026-03-03",
      "value": 583.5218005371094
    },
    {
      "time": "2026-03-04",
      "value": 587.4085998535156
    },
    {
      "time": "2026-03-05",
      "value": 591.0259997558594
    },
    {
      "time": "2026-03-06",
      "value": 594.79
    },
    {
      "time": "2026-03-09",
      "value": 598.4220007324219
    },
    {
      "time": "2026-03-10",
      "value": 601.7314001464844
    },
    {
      "time": "2026-03-11",
      "value": 605.060199584961
    },
    {
      "time": "2026-03-12",
      "value": 608.3394000244141
    },
    {
      "time": "2026-03-13",
      "value": 611.4994000244141
    },
    {
      "time": "2026-03-16",
      "value": 614.73
    },
    {
      "time": "2026-03-17",
      "value": 617.5152001953124
    },
    {
      "time": "2026-03-18",
      "value": 620.1294006347656
    },
    {
      "time": "2026-03-19",
      "value": 622.4388012695313
    },
    {
      "time": "2026-03-20",
      "value": 625.0500012207032
    },
    {
      "time": "2026-03-23",
      "value": 627.006201171875
    },
    {
      "time": "2026-03-24",
      "value": 628.351201171875
    },
    {
      "time": "2026-03-25",
      "value": 629.8104016113281
    },
    {
      "time": "2026-03-26",
      "value": 631.1910021972657
    },
    {
      "time": "2026-03-27",
      "value": 632.0538024902344
    },
    {
      "time": "2026-03-30",
      "value": 632.46740234375
    },
    {
      "time": "2026-03-31",
      "value": 632.9066027832031
    },
    {
      "time": "2026-04-01",
      "value": 633.738203125
    },
    {
      "time": "2026-04-02",
      "value": 634.4694030761718
    },
    {
      "time": "2026-04-06",
      "value": 635.3492041015625
    },
    {
      "time": "2026-04-07",
      "value": 636.0868041992187
    },
    {
      "time": "2026-04-08",
      "value": 637.0236047363281
    },
    {
      "time": "2026-04-09",
      "value": 637.6020043945313
    },
    {
      "time": "2026-04-10",
      "value": 637.9310034179688
    },
    {
      "time": "2026-04-13",
      "value": 637.8746032714844
    },
    {
      "time": "2026-04-14",
      "value": 637.4218041992187
    },
    {
      "time": "2026-04-15",
      "value": 636.9238037109375
    },
    {
      "time": "2026-04-16",
      "value": 636.5084033203125
    },
    {
      "time": "2026-04-17",
      "value": 636.2970031738281
    },
    {
      "time": "2026-04-20",
      "value": 635.73900390625
    },
    {
      "time": "2026-04-21",
      "value": 634.7064038085938
    },
    {
      "time": "2026-04-22",
      "value": 633.0492041015625
    },
    {
      "time": "2026-04-23",
      "value": 631.0538037109375
    },
    {
      "time": "2026-04-24",
      "value": 628.7488037109375
    },
    {
      "time": "2026-04-27",
      "value": 626.2672033691406
    },
    {
      "time": "2026-04-28",
      "value": 623.4614025878906
    },
    {
      "time": "2026-04-29",
      "value": 620.6660021972656
    },
    {
      "time": "2026-04-30",
      "value": 618.0292016601562
    },
    {
      "time": "2026-05-01",
      "value": 614.9544018554687
    },
    {
      "time": "2026-05-04",
      "value": 612.1522021484375
    },
    {
      "time": "2026-05-05",
      "value": 609.1184020996094
    },
    {
      "time": "2026-05-06",
      "value": 606.1150024414062
    },
    {
      "time": "2026-05-07",
      "value": 603.4132019042969
    },
    {
      "time": "2026-05-08",
      "value": 600.7108020019531
    },
    {
      "time": "2026-05-11",
      "value": 597.7942016601562
    },
    {
      "time": "2026-05-12",
      "value": 594.6802014160156
    },
    {
      "time": "2026-05-13",
      "value": 591.7226013183594
    },
    {
      "time": "2026-05-14",
      "value": 588.841201171875
    },
    {
      "time": "2026-05-15",
      "value": 586.0614013671875
    },
    {
      "time": "2026-05-18",
      "value": 583.1922009277343
    },
    {
      "time": "2026-05-19",
      "value": 580.4418005371094
    },
    {
      "time": "2026-05-20",
      "value": 577.8692016601562
    },
    {
      "time": "2026-05-21",
      "value": 575.3356018066406
    },
    {
      "time": "2026-05-22",
      "value": 572.9438012695313
    },
    {
      "time": "2026-05-26",
      "value": 570.6818017578125
    },
    {
      "time": "2026-05-27",
      "value": 568.4006018066407
    },
    {
      "time": "2026-05-28",
      "value": 566.4182019042969
    },
    {
      "time": "2026-05-29",
      "value": 564.1816015625
    },
    {
      "time": "2026-06-01",
      "value": 561.7614013671875
    },
    {
      "time": "2026-06-02",
      "value": 559.4814013671875
    },
    {
      "time": "2026-06-03",
      "value": 557.397001953125
    },
    {
      "time": "2026-06-04",
      "value": 555.5746020507812
    },
    {
      "time": "2026-06-05",
      "value": 553.5658020019531
    },
    {
      "time": "2026-06-08",
      "value": 551.4206018066407
    },
    {
      "time": "2026-06-09",
      "value": 549.7064013671875
    },
    {
      "time": "2026-06-10",
      "value": 548.2354016113281
    },
    {
      "time": "2026-06-11",
      "value": 547.121201171875
    },
    {
      "time": "2026-06-12",
      "value": 545.5750012207031
    },
    {
      "time": "2026-06-15",
      "value": 543.7264013671875
    },
    {
      "time": "2026-06-16",
      "value": 541.6874011230469
    },
    {
      "time": "2026-06-17",
      "value": 539.7798010253906
    },
    {
      "time": "2026-06-18",
      "value": 537.4288012695313
    },
    {
      "time": "2026-06-22",
      "value": 534.8234014892578
    },
    {
      "time": "2026-06-23",
      "value": 532.62240234375
    },
    {
      "time": "2026-06-24",
      "value": 530.0614025878906
    },
    {
      "time": "2026-06-25",
      "value": 527.9302020263672
    },
    {
      "time": "2026-06-26",
      "value": 525.8562023925781
    },
    {
      "time": "2026-06-29",
      "value": 523.747802734375
    },
    {
      "time": "2026-06-30",
      "value": 522.0932025146484
    },
    {
      "time": "2026-07-01",
      "value": 520.9040020751953
    },
    {
      "time": "2026-07-02",
      "value": 520.3832012939453
    },
    {
      "time": "2026-07-06",
      "value": 520.0346014404297
    },
    {
      "time": "2026-07-07",
      "value": 520.1464019775391
    },
    {
      "time": "2026-07-08",
      "value": 520.4366021728515
    },
    {
      "time": "2026-07-09",
      "value": 520.5348028564454
    },
    {
      "time": "2026-07-10",
      "value": 520.7534027099609
    },
    {
      "time": "2026-07-13",
      "value": 520.9708026123047
    },
    {
      "time": "2026-07-14",
      "value": 520.9112030029297
    },
    {
      "time": "2026-07-15",
      "value": 520.9450030517578
    },
    {
      "time": "2026-07-16",
      "value": 520.8524029541015
    },
    {
      "time": "2026-07-17",
      "value": 520.8492028808594
    },
    {
      "time": "2026-07-20",
      "value": 520.7548028564453
    },
    {
      "time": "2026-07-21",
      "value": 520.6484033203125
    },
    {
      "time": "2026-07-22",
      "value": 520.8054028320313
    },
    {
      "time": "2026-07-23",
      "value": 521.9322033691407
    },
    {
      "time": "2026-07-24",
      "value": 523.1642028808594
    }
  ],
  "analysis": null
}