{
  "ok": true,
  "cached": false,
  "ticker": "MLM",
  "price": 559.6,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-05-28",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Josh Gottheimer",
      "slug": "josh-gottheimer",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2026-04-09",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-03-09",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2025-12-02",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Analysts Estimate Martin Marietta (MLM) to Report a Decline in Earnings: What to Look Out for",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/analysts-estimate-martin-marietta-mlm-140017068.html",
      "published": "2026-07-23"
    },
    {
      "title": "This Boom Is for the AI-Anxious. 10 Ways to Cash In.",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/bf387f59-0c34-3737-9e81-3f053af60b37/this-boom-is-for-the.html",
      "published": "2026-07-23"
    },
    {
      "title": "What to Expect From Martin Marietta Materials’ Next Quarterly Earnings Report",
      "publisher": "Barchart",
      "link": "https://finance.yahoo.com/m/62573e06-f56a-3677-a131-cc5f3f8f56b0/what-to-expect-from-martin.html",
      "published": "2026-07-21"
    },
    {
      "title": "Jefferies Adjusts Price Target on Martin Marietta Materials to $725 From $745, Maintains Buy Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/jefferies-adjusts-price-target-martin-144435828.html",
      "published": "2026-07-16"
    },
    {
      "title": "Raymond James Adjusts Price Target on Martin Marietta Materials to $675 From $690, Maintains Outperform Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/raymond-james-adjusts-price-target-144708147.html",
      "published": "2026-07-15"
    },
    {
      "title": "Martin Marietta Announces Second-Quarter 2026 Earnings Conference Call",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/martin-marietta-announces-second-quarter-215000857.html",
      "published": "2026-07-09"
    },
    {
      "title": "Carlisle and Martin Marietta Materials Stocks Trade Down, What You Need To Know",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/carlisle-martin-marietta-materials-stocks-073300924.html",
      "published": "2026-07-09"
    },
    {
      "title": "Wells Fargo Adjusts Price Target on Martin Marietta Materials to $616 From $614",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/wells-fargo-adjusts-price-target-132930192.html",
      "published": "2026-07-08"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 582.010009765625,
      "high": 586.97998046875,
      "low": 580.0599975585938,
      "close": 585.72998046875,
      "volume": 233700
    },
    {
      "time": "2025-07-28",
      "open": 585.02001953125,
      "high": 585.02001953125,
      "low": 572.6699829101562,
      "close": 575.8800048828125,
      "volume": 325700
    },
    {
      "time": "2025-07-29",
      "open": 579.8800048828125,
      "high": 582.2000122070312,
      "low": 575.9000244140625,
      "close": 579.9199829101562,
      "volume": 244300
    },
    {
      "time": "2025-07-30",
      "open": 580,
      "high": 582.1300048828125,
      "low": 572.6799926757812,
      "close": 575.3200073242188,
      "volume": 383800
    },
    {
      "time": "2025-07-31",
      "open": 563.6199951171875,
      "high": 576.280029296875,
      "low": 560.8900146484375,
      "close": 574.8800048828125,
      "volume": 589800
    },
    {
      "time": "2025-08-01",
      "open": 572.4000244140625,
      "high": 577.9000244140625,
      "low": 561.510009765625,
      "close": 577.8599853515625,
      "volume": 393100
    },
    {
      "time": "2025-08-04",
      "open": 594.780029296875,
      "high": 613.22998046875,
      "low": 594.780029296875,
      "close": 602.3200073242188,
      "volume": 705900
    },
    {
      "time": "2025-08-05",
      "open": 600.4400024414062,
      "high": 609.3900146484375,
      "low": 598.3699951171875,
      "close": 607.5,
      "volume": 516600
    },
    {
      "time": "2025-08-06",
      "open": 607.5,
      "high": 608,
      "low": 597.1599731445312,
      "close": 598.0399780273438,
      "volume": 618400
    },
    {
      "time": "2025-08-07",
      "open": 602.219970703125,
      "high": 610.969970703125,
      "low": 590.3499755859375,
      "close": 600.2999877929688,
      "volume": 754300
    },
    {
      "time": "2025-08-08",
      "open": 602.5599975585938,
      "high": 615.5900268554688,
      "low": 601.1699829101562,
      "close": 610.9199829101562,
      "volume": 526200
    },
    {
      "time": "2025-08-11",
      "open": 610.8900146484375,
      "high": 610.8900146484375,
      "low": 598.469970703125,
      "close": 599.9299926757812,
      "volume": 477800
    },
    {
      "time": "2025-08-12",
      "open": 600.4600219726562,
      "high": 617.4000244140625,
      "low": 598.8099975585938,
      "close": 615.4299926757812,
      "volume": 477900
    },
    {
      "time": "2025-08-13",
      "open": 618.989990234375,
      "high": 620.8099975585938,
      "low": 609.760009765625,
      "close": 620.0800170898438,
      "volume": 360100
    },
    {
      "time": "2025-08-14",
      "open": 615.6300048828125,
      "high": 617.6300048828125,
      "low": 608.6099853515625,
      "close": 612.5,
      "volume": 365000
    },
    {
      "time": "2025-08-15",
      "open": 616.02001953125,
      "high": 616.02001953125,
      "low": 607.8499755859375,
      "close": 609.5800170898438,
      "volume": 302900
    },
    {
      "time": "2025-08-18",
      "open": 609.7000122070312,
      "high": 611.1799926757812,
      "low": 601.5999755859375,
      "close": 602.8300170898438,
      "volume": 304400
    },
    {
      "time": "2025-08-19",
      "open": 604.9500122070312,
      "high": 608.22998046875,
      "low": 602.8699951171875,
      "close": 607.760009765625,
      "volume": 374100
    },
    {
      "time": "2025-08-20",
      "open": 606.4500122070312,
      "high": 608.25,
      "low": 595.77001953125,
      "close": 600.5999755859375,
      "volume": 379700
    },
    {
      "time": "2025-08-21",
      "open": 598.1699829101562,
      "high": 602.469970703125,
      "low": 596.9199829101562,
      "close": 600.739990234375,
      "volume": 340100
    },
    {
      "time": "2025-08-22",
      "open": 603.489990234375,
      "high": 615.7100219726562,
      "low": 602.5800170898438,
      "close": 607.8900146484375,
      "volume": 363800
    },
    {
      "time": "2025-08-25",
      "open": 604.2999877929688,
      "high": 609.8599853515625,
      "low": 604.0599975585938,
      "close": 604.5,
      "volume": 318500
    },
    {
      "time": "2025-08-26",
      "open": 604.469970703125,
      "high": 617.739990234375,
      "low": 604.1300048828125,
      "close": 617.0399780273438,
      "volume": 750400
    },
    {
      "time": "2025-08-27",
      "open": 615,
      "high": 621.3599853515625,
      "low": 614.8099975585938,
      "close": 616.6400146484375,
      "volume": 413400
    },
    {
      "time": "2025-08-28",
      "open": 617.969970703125,
      "high": 617.969970703125,
      "low": 608.9000244140625,
      "close": 612.2899780273438,
      "volume": 292800
    },
    {
      "time": "2025-08-29",
      "open": 613.7100219726562,
      "high": 616.5999755859375,
      "low": 609.5499877929688,
      "close": 616.4000244140625,
      "volume": 368600
    },
    {
      "time": "2025-09-02",
      "open": 609.97998046875,
      "high": 618.0399780273438,
      "low": 608.7000122070312,
      "close": 616.3800048828125,
      "volume": 551200
    },
    {
      "time": "2025-09-03",
      "open": 616.3800048828125,
      "high": 616.3800048828125,
      "low": 605.7100219726562,
      "close": 611.2000122070312,
      "volume": 415500
    },
    {
      "time": "2025-09-04",
      "open": 615.260009765625,
      "high": 620.1599731445312,
      "low": 608.8900146484375,
      "close": 618.969970703125,
      "volume": 413600
    },
    {
      "time": "2025-09-05",
      "open": 621.6799926757812,
      "high": 623.8300170898438,
      "low": 616.1199951171875,
      "close": 622.6400146484375,
      "volume": 311200
    },
    {
      "time": "2025-09-08",
      "open": 620.9500122070312,
      "high": 627.6799926757812,
      "low": 618.5,
      "close": 627.0900268554688,
      "volume": 321100
    },
    {
      "time": "2025-09-09",
      "open": 622.4199829101562,
      "high": 622.5999755859375,
      "low": 609.5,
      "close": 614.219970703125,
      "volume": 421600
    },
    {
      "time": "2025-09-10",
      "open": 613.6500244140625,
      "high": 622.4600219726562,
      "low": 613.1500244140625,
      "close": 616.72998046875,
      "volume": 283100
    },
    {
      "time": "2025-09-11",
      "open": 618.6900024414062,
      "high": 632.260009765625,
      "low": 613.260009765625,
      "close": 631.1199951171875,
      "volume": 301300
    },
    {
      "time": "2025-09-12",
      "open": 627.6599731445312,
      "high": 629.4400024414062,
      "low": 615.5999755859375,
      "close": 615.8599853515625,
      "volume": 331400
    },
    {
      "time": "2025-09-15",
      "open": 616.9400024414062,
      "high": 618.6799926757812,
      "low": 610.27001953125,
      "close": 611.0800170898438,
      "volume": 296600
    },
    {
      "time": "2025-09-16",
      "open": 611.530029296875,
      "high": 614.0499877929688,
      "low": 606.1799926757812,
      "close": 609.760009765625,
      "volume": 296100
    },
    {
      "time": "2025-09-17",
      "open": 609.760009765625,
      "high": 624.6099853515625,
      "low": 608.2000122070312,
      "close": 609.6900024414062,
      "volume": 463100
    },
    {
      "time": "2025-09-18",
      "open": 607.6300048828125,
      "high": 625.6900024414062,
      "low": 607.4500122070312,
      "close": 620.4000244140625,
      "volume": 325500
    },
    {
      "time": "2025-09-19",
      "open": 621.97998046875,
      "high": 622.3699951171875,
      "low": 616.1599731445312,
      "close": 618.5700073242188,
      "volume": 630900
    },
    {
      "time": "2025-09-22",
      "open": 618.010009765625,
      "high": 624.1099853515625,
      "low": 615.1500244140625,
      "close": 619.8300170898438,
      "volume": 285700
    },
    {
      "time": "2025-09-23",
      "open": 620.4199829101562,
      "high": 627.27001953125,
      "low": 613.8499755859375,
      "close": 615.3900146484375,
      "volume": 307800
    },
    {
      "time": "2025-09-24",
      "open": 614.47998046875,
      "high": 618.5800170898438,
      "low": 604.3699951171875,
      "close": 606.7999877929688,
      "volume": 378800
    },
    {
      "time": "2025-09-25",
      "open": 603.1300048828125,
      "high": 610.8499755859375,
      "low": 600,
      "close": 608.0599975585938,
      "volume": 269600
    },
    {
      "time": "2025-09-26",
      "open": 611.7999877929688,
      "high": 617.719970703125,
      "low": 606.780029296875,
      "close": 613.739990234375,
      "volume": 290600
    },
    {
      "time": "2025-09-29",
      "open": 616.969970703125,
      "high": 622.0900268554688,
      "low": 613.719970703125,
      "close": 621.25,
      "volume": 304700
    },
    {
      "time": "2025-09-30",
      "open": 619.530029296875,
      "high": 631.75,
      "low": 619.530029296875,
      "close": 630.280029296875,
      "volume": 434900
    },
    {
      "time": "2025-10-01",
      "open": 629.9500122070312,
      "high": 634.8400268554688,
      "low": 615.47998046875,
      "close": 620.0599975585938,
      "volume": 398700
    },
    {
      "time": "2025-10-02",
      "open": 619.3499755859375,
      "high": 629.1199951171875,
      "low": 617.719970703125,
      "close": 627.8699951171875,
      "volume": 285700
    },
    {
      "time": "2025-10-03",
      "open": 626.4600219726562,
      "high": 637.3599853515625,
      "low": 618.6699829101562,
      "close": 634.77001953125,
      "volume": 329700
    },
    {
      "time": "2025-10-06",
      "open": 634.969970703125,
      "high": 638.260009765625,
      "low": 627.9299926757812,
      "close": 636.1099853515625,
      "volume": 259600
    },
    {
      "time": "2025-10-07",
      "open": 638.6199951171875,
      "high": 640,
      "low": 626.0499877929688,
      "close": 629.6099853515625,
      "volume": 253900
    },
    {
      "time": "2025-10-08",
      "open": 633.3499755859375,
      "high": 638.8699951171875,
      "low": 628.3800048828125,
      "close": 636.3099975585938,
      "volume": 243000
    },
    {
      "time": "2025-10-09",
      "open": 636.52001953125,
      "high": 639.72998046875,
      "low": 630.4299926757812,
      "close": 633.8099975585938,
      "volume": 232600
    },
    {
      "time": "2025-10-10",
      "open": 638.6699829101562,
      "high": 639.9199829101562,
      "low": 632.0599975585938,
      "close": 632.3800048828125,
      "volume": 347000
    },
    {
      "time": "2025-10-13",
      "open": 633.6599731445312,
      "high": 643.8699951171875,
      "low": 632.0999755859375,
      "close": 638.6099853515625,
      "volume": 280900
    },
    {
      "time": "2025-10-14",
      "open": 638.6099853515625,
      "high": 657.3599853515625,
      "low": 632.9199829101562,
      "close": 656.8499755859375,
      "volume": 329800
    },
    {
      "time": "2025-10-15",
      "open": 656,
      "high": 665.1799926757812,
      "low": 639.1599731445312,
      "close": 639.1599731445312,
      "volume": 637700
    },
    {
      "time": "2025-10-16",
      "open": 642.8099975585938,
      "high": 642.8099975585938,
      "low": 622.739990234375,
      "close": 624.1400146484375,
      "volume": 308600
    },
    {
      "time": "2025-10-17",
      "open": 623.52001953125,
      "high": 630.97998046875,
      "low": 619.239990234375,
      "close": 625.4000244140625,
      "volume": 321500
    },
    {
      "time": "2025-10-20",
      "open": 630.4199829101562,
      "high": 630.4199829101562,
      "low": 615.02001953125,
      "close": 627.0900268554688,
      "volume": 244000
    },
    {
      "time": "2025-10-21",
      "open": 626,
      "high": 634.0399780273438,
      "low": 621.7100219726562,
      "close": 632.030029296875,
      "volume": 278100
    },
    {
      "time": "2025-10-22",
      "open": 631.969970703125,
      "high": 635.8699951171875,
      "low": 621.0499877929688,
      "close": 622.5,
      "volume": 220200
    },
    {
      "time": "2025-10-23",
      "open": 620.97998046875,
      "high": 628.239990234375,
      "low": 617.97998046875,
      "close": 619.3499755859375,
      "volume": 189400
    },
    {
      "time": "2025-10-24",
      "open": 624.52001953125,
      "high": 630.530029296875,
      "low": 620.6199951171875,
      "close": 621.22998046875,
      "volume": 293300
    },
    {
      "time": "2025-10-27",
      "open": 622.9299926757812,
      "high": 625.7999877929688,
      "low": 614.9600219726562,
      "close": 616.8400268554688,
      "volume": 291900
    },
    {
      "time": "2025-10-28",
      "open": 613.5999755859375,
      "high": 619.969970703125,
      "low": 612.489990234375,
      "close": 616.8400268554688,
      "volume": 293400
    },
    {
      "time": "2025-10-29",
      "open": 616,
      "high": 630.47998046875,
      "low": 613.3599853515625,
      "close": 616.9199829101562,
      "volume": 410100
    },
    {
      "time": "2025-10-30",
      "open": 606,
      "high": 616.1599731445312,
      "low": 604.219970703125,
      "close": 613.02001953125,
      "volume": 470600
    },
    {
      "time": "2025-10-31",
      "open": 609.010009765625,
      "high": 617.77001953125,
      "low": 607.1199951171875,
      "close": 613.0999755859375,
      "volume": 354200
    },
    {
      "time": "2025-11-03",
      "open": 615.3499755859375,
      "high": 621.5800170898438,
      "low": 610.3699951171875,
      "close": 619.2999877929688,
      "volume": 712300
    },
    {
      "time": "2025-11-04",
      "open": 631.6900024414062,
      "high": 633.1300048828125,
      "low": 607.780029296875,
      "close": 625.260009765625,
      "volume": 725000
    },
    {
      "time": "2025-11-05",
      "open": 621.3499755859375,
      "high": 632.4299926757812,
      "low": 606.4000244140625,
      "close": 610.6099853515625,
      "volume": 708600
    },
    {
      "time": "2025-11-06",
      "open": 609.219970703125,
      "high": 613.030029296875,
      "low": 599.5399780273438,
      "close": 608.3300170898438,
      "volume": 479900
    },
    {
      "time": "2025-11-07",
      "open": 606.5,
      "high": 615.280029296875,
      "low": 604.7100219726562,
      "close": 610.6400146484375,
      "volume": 358500
    },
    {
      "time": "2025-11-10",
      "open": 610.1599731445312,
      "high": 620.72998046875,
      "low": 605.489990234375,
      "close": 616.77001953125,
      "volume": 320700
    },
    {
      "time": "2025-11-11",
      "open": 617.0700073242188,
      "high": 625,
      "low": 616.780029296875,
      "close": 620.4000244140625,
      "volume": 238400
    },
    {
      "time": "2025-11-12",
      "open": 619.1900024414062,
      "high": 624.9600219726562,
      "low": 610,
      "close": 614.8099975585938,
      "volume": 382600
    },
    {
      "time": "2025-11-13",
      "open": 614.5999755859375,
      "high": 616.739990234375,
      "low": 600.760009765625,
      "close": 602.1300048828125,
      "volume": 453100
    },
    {
      "time": "2025-11-14",
      "open": 598.739990234375,
      "high": 602.3099975585938,
      "low": 595.02001953125,
      "close": 596.4400024414062,
      "volume": 342700
    },
    {
      "time": "2025-11-17",
      "open": 596.3599853515625,
      "high": 599.0700073242188,
      "low": 587.8800048828125,
      "close": 589.969970703125,
      "volume": 350600
    },
    {
      "time": "2025-11-18",
      "open": 586.1099853515625,
      "high": 596.0900268554688,
      "low": 585,
      "close": 593.1799926757812,
      "volume": 318200
    },
    {
      "time": "2025-11-19",
      "open": 596.5499877929688,
      "high": 598.8900146484375,
      "low": 587.25,
      "close": 596.8200073242188,
      "volume": 330700
    },
    {
      "time": "2025-11-20",
      "open": 603.22998046875,
      "high": 612.8200073242188,
      "low": 596.8599853515625,
      "close": 597,
      "volume": 448100
    },
    {
      "time": "2025-11-21",
      "open": 600.3599853515625,
      "high": 614.4500122070312,
      "low": 599.0999755859375,
      "close": 603.1799926757812,
      "volume": 573900
    },
    {
      "time": "2025-11-24",
      "open": 604.6699829101562,
      "high": 606.6599731445312,
      "low": 599.1199951171875,
      "close": 604.5900268554688,
      "volume": 722900
    },
    {
      "time": "2025-11-25",
      "open": 609.2999877929688,
      "high": 621.6699829101562,
      "low": 603.4600219726562,
      "close": 617.9299926757812,
      "volume": 675100
    },
    {
      "time": "2025-11-26",
      "open": 615.75,
      "high": 626.8200073242188,
      "low": 615.75,
      "close": 622.5,
      "volume": 445300
    },
    {
      "time": "2025-11-28",
      "open": 624.9199829101562,
      "high": 626.8499755859375,
      "low": 620.2100219726562,
      "close": 623.239990234375,
      "volume": 112700
    },
    {
      "time": "2025-12-01",
      "open": 618.6900024414062,
      "high": 623.8800048828125,
      "low": 614.3900146484375,
      "close": 615.25,
      "volume": 387100
    },
    {
      "time": "2025-12-02",
      "open": 618.4000244140625,
      "high": 618.4000244140625,
      "low": 606.239990234375,
      "close": 607.989990234375,
      "volume": 305600
    },
    {
      "time": "2025-12-03",
      "open": 609.4099731445312,
      "high": 616.6900024414062,
      "low": 607.2000122070312,
      "close": 615.8699951171875,
      "volume": 280800
    },
    {
      "time": "2025-12-04",
      "open": 613.719970703125,
      "high": 619.530029296875,
      "low": 609.0599975585938,
      "close": 618.780029296875,
      "volume": 309800
    },
    {
      "time": "2025-12-05",
      "open": 617.3200073242188,
      "high": 625.760009765625,
      "low": 611.1900024414062,
      "close": 624.3699951171875,
      "volume": 354900
    },
    {
      "time": "2025-12-08",
      "open": 625,
      "high": 634.5700073242188,
      "low": 615.969970703125,
      "close": 622.2000122070312,
      "volume": 510100
    },
    {
      "time": "2025-12-09",
      "open": 620.9099731445312,
      "high": 626.8400268554688,
      "low": 610.8499755859375,
      "close": 612.010009765625,
      "volume": 348500
    },
    {
      "time": "2025-12-10",
      "open": 611.239990234375,
      "high": 625.6099853515625,
      "low": 606.5599975585938,
      "close": 623.4099731445312,
      "volume": 305300
    },
    {
      "time": "2025-12-11",
      "open": 622.7100219726562,
      "high": 636.0800170898438,
      "low": 622.6900024414062,
      "close": 632.0800170898438,
      "volume": 310700
    },
    {
      "time": "2025-12-12",
      "open": 634.260009765625,
      "high": 638.260009765625,
      "low": 621.5900268554688,
      "close": 628.25,
      "volume": 441700
    },
    {
      "time": "2025-12-15",
      "open": 629.5800170898438,
      "high": 636.0499877929688,
      "low": 625.27001953125,
      "close": 633.8800048828125,
      "volume": 439400
    },
    {
      "time": "2025-12-16",
      "open": 636.3400268554688,
      "high": 638.47998046875,
      "low": 625.3800048828125,
      "close": 629.489990234375,
      "volume": 622400
    },
    {
      "time": "2025-12-17",
      "open": 625.8900146484375,
      "high": 631.0999755859375,
      "low": 610.3200073242188,
      "close": 619.010009765625,
      "volume": 607300
    },
    {
      "time": "2025-12-18",
      "open": 626.4500122070312,
      "high": 634.219970703125,
      "low": 623.02001953125,
      "close": 627.3800048828125,
      "volume": 536600
    },
    {
      "time": "2025-12-19",
      "open": 628.0900268554688,
      "high": 637.5599975585938,
      "low": 626.02001953125,
      "close": 633.9400024414062,
      "volume": 890600
    },
    {
      "time": "2025-12-22",
      "open": 639.489990234375,
      "high": 639.489990234375,
      "low": 629.6599731445312,
      "close": 632.510009765625,
      "volume": 457200
    },
    {
      "time": "2025-12-23",
      "open": 634.3400268554688,
      "high": 639.219970703125,
      "low": 632.219970703125,
      "close": 638.780029296875,
      "volume": 261500
    },
    {
      "time": "2025-12-24",
      "open": 640.0499877929688,
      "high": 643.3300170898438,
      "low": 638.010009765625,
      "close": 643.1400146484375,
      "volume": 134600
    },
    {
      "time": "2025-12-26",
      "open": 642.4299926757812,
      "high": 646.02001953125,
      "low": 640.530029296875,
      "close": 645.010009765625,
      "volume": 244300
    },
    {
      "time": "2025-12-29",
      "open": 645.1300048828125,
      "high": 646.489990234375,
      "low": 632.3099975585938,
      "close": 637.27001953125,
      "volume": 286500
    },
    {
      "time": "2025-12-30",
      "open": 635.0599975585938,
      "high": 638.8300170898438,
      "low": 631.030029296875,
      "close": 631.4199829101562,
      "volume": 247900
    },
    {
      "time": "2025-12-31",
      "open": 631.0900268554688,
      "high": 631.25,
      "low": 622.5399780273438,
      "close": 622.6599731445312,
      "volume": 273900
    },
    {
      "time": "2026-01-02",
      "open": 619.25,
      "high": 635.2000122070312,
      "low": 617.0800170898438,
      "close": 634.4400024414062,
      "volume": 480200
    },
    {
      "time": "2026-01-05",
      "open": 628.7000122070312,
      "high": 642.6300048828125,
      "low": 628.7000122070312,
      "close": 642,
      "volume": 458800
    },
    {
      "time": "2026-01-06",
      "open": 639.719970703125,
      "high": 649.239990234375,
      "low": 636.8099975585938,
      "close": 646.239990234375,
      "volume": 440900
    },
    {
      "time": "2026-01-07",
      "open": 649.280029296875,
      "high": 650,
      "low": 621.4400024414062,
      "close": 625.0399780273438,
      "volume": 539300
    },
    {
      "time": "2026-01-08",
      "open": 622.4400024414062,
      "high": 638.3900146484375,
      "low": 618.8599853515625,
      "close": 638.1099853515625,
      "volume": 308200
    },
    {
      "time": "2026-01-09",
      "open": 643.1199951171875,
      "high": 667.6599731445312,
      "low": 642.4099731445312,
      "close": 666.6699829101562,
      "volume": 396700
    },
    {
      "time": "2026-01-12",
      "open": 665.280029296875,
      "high": 668.8300170898438,
      "low": 657.9299926757812,
      "close": 663.7100219726562,
      "volume": 374400
    },
    {
      "time": "2026-01-13",
      "open": 661.3499755859375,
      "high": 667.3800048828125,
      "low": 648.3499755859375,
      "close": 665.7100219726562,
      "volume": 536800
    },
    {
      "time": "2026-01-14",
      "open": 656,
      "high": 662.8300170898438,
      "low": 635.2999877929688,
      "close": 636.7100219726562,
      "volume": 724400
    },
    {
      "time": "2026-01-15",
      "open": 643.0700073242188,
      "high": 648.780029296875,
      "low": 637.9199829101562,
      "close": 640.9400024414062,
      "volume": 411000
    },
    {
      "time": "2026-01-16",
      "open": 637.52001953125,
      "high": 654.9299926757812,
      "low": 637.52001953125,
      "close": 651.6599731445312,
      "volume": 433600
    },
    {
      "time": "2026-01-20",
      "open": 648.5499877929688,
      "high": 650.739990234375,
      "low": 627.4600219726562,
      "close": 630.9000244140625,
      "volume": 446300
    },
    {
      "time": "2026-01-21",
      "open": 636.8900146484375,
      "high": 646.2899780273438,
      "low": 629.239990234375,
      "close": 641.1400146484375,
      "volume": 438500
    },
    {
      "time": "2026-01-22",
      "open": 646.6900024414062,
      "high": 657.22998046875,
      "low": 639.2899780273438,
      "close": 652.0700073242188,
      "volume": 357500
    },
    {
      "time": "2026-01-23",
      "open": 647.1599731445312,
      "high": 656.3800048828125,
      "low": 644.9199829101562,
      "close": 649.47998046875,
      "volume": 330100
    },
    {
      "time": "2026-01-26",
      "open": 650.6500244140625,
      "high": 655.4400024414062,
      "low": 647.5599975585938,
      "close": 651.7999877929688,
      "volume": 285300
    },
    {
      "time": "2026-01-27",
      "open": 650.3300170898438,
      "high": 653.8400268554688,
      "low": 645.1500244140625,
      "close": 649.25,
      "volume": 213700
    },
    {
      "time": "2026-01-28",
      "open": 643.1900024414062,
      "high": 651.6099853515625,
      "low": 639.1599731445312,
      "close": 650.22998046875,
      "volume": 338800
    },
    {
      "time": "2026-01-29",
      "open": 657.4500122070312,
      "high": 659.5399780273438,
      "low": 645.02001953125,
      "close": 653.3300170898438,
      "volume": 323900
    },
    {
      "time": "2026-01-30",
      "open": 645.9099731445312,
      "high": 654.0800170898438,
      "low": 645.760009765625,
      "close": 651.9500122070312,
      "volume": 429900
    },
    {
      "time": "2026-02-02",
      "open": 647.0800170898438,
      "high": 659,
      "low": 647.0800170898438,
      "close": 654.3300170898438,
      "volume": 322200
    },
    {
      "time": "2026-02-03",
      "open": 659.2000122070312,
      "high": 676.739990234375,
      "low": 657.5700073242188,
      "close": 663.02001953125,
      "volume": 436400
    },
    {
      "time": "2026-02-04",
      "open": 667.0700073242188,
      "high": 678.97998046875,
      "low": 658.3300170898438,
      "close": 671.1699829101562,
      "volume": 511900
    },
    {
      "time": "2026-02-05",
      "open": 673.489990234375,
      "high": 679.5599975585938,
      "low": 662.22998046875,
      "close": 670.9500122070312,
      "volume": 408500
    },
    {
      "time": "2026-02-06",
      "open": 677.1599731445312,
      "high": 693.5399780273438,
      "low": 675.47998046875,
      "close": 690,
      "volume": 481100
    },
    {
      "time": "2026-02-09",
      "open": 688.8499755859375,
      "high": 703.4400024414062,
      "low": 688.4400024414062,
      "close": 695.72998046875,
      "volume": 445300
    },
    {
      "time": "2026-02-10",
      "open": 699.9500122070312,
      "high": 710.969970703125,
      "low": 697.719970703125,
      "close": 708.1099853515625,
      "volume": 642100
    },
    {
      "time": "2026-02-11",
      "open": 679.7999877929688,
      "high": 691.3400268554688,
      "low": 657.280029296875,
      "close": 661.6500244140625,
      "volume": 1299600
    },
    {
      "time": "2026-02-12",
      "open": 661.52001953125,
      "high": 673.8300170898438,
      "low": 647.4000244140625,
      "close": 660.0700073242188,
      "volume": 829900
    },
    {
      "time": "2026-02-13",
      "open": 660.4500122070312,
      "high": 685.1500244140625,
      "low": 659.0999755859375,
      "close": 678.8599853515625,
      "volume": 575700
    },
    {
      "time": "2026-02-17",
      "open": 667.4600219726562,
      "high": 674.739990234375,
      "low": 651.0399780273438,
      "close": 666.530029296875,
      "volume": 619000
    },
    {
      "time": "2026-02-18",
      "open": 668.5,
      "high": 672.5999755859375,
      "low": 659.010009765625,
      "close": 661.72998046875,
      "volume": 491100
    },
    {
      "time": "2026-02-19",
      "open": 655.02001953125,
      "high": 676.1099853515625,
      "low": 655.02001953125,
      "close": 675.4000244140625,
      "volume": 612200
    },
    {
      "time": "2026-02-20",
      "open": 673.8200073242188,
      "high": 688.8099975585938,
      "low": 671.0499877929688,
      "close": 685.9400024414062,
      "volume": 815500
    },
    {
      "time": "2026-02-23",
      "open": 682.510009765625,
      "high": 688.9600219726562,
      "low": 677.7000122070312,
      "close": 683.5999755859375,
      "volume": 473500
    },
    {
      "time": "2026-02-24",
      "open": 687.5,
      "high": 697.8699951171875,
      "low": 683.780029296875,
      "close": 696.8499755859375,
      "volume": 649100
    },
    {
      "time": "2026-02-25",
      "open": 700,
      "high": 702.3800048828125,
      "low": 670.3200073242188,
      "close": 673.2899780273438,
      "volume": 754800
    },
    {
      "time": "2026-02-26",
      "open": 674.510009765625,
      "high": 683.8099975585938,
      "low": 671.219970703125,
      "close": 678.4600219726562,
      "volume": 444600
    },
    {
      "time": "2026-02-27",
      "open": 672.52001953125,
      "high": 680.260009765625,
      "low": 667.2000122070312,
      "close": 676.5700073242188,
      "volume": 521100
    },
    {
      "time": "2026-03-02",
      "open": 666.25,
      "high": 672.7100219726562,
      "low": 657.3599853515625,
      "close": 665.3499755859375,
      "volume": 556300
    },
    {
      "time": "2026-03-03",
      "open": 653.969970703125,
      "high": 660.4600219726562,
      "low": 641.9500122070312,
      "close": 656.780029296875,
      "volume": 533400
    },
    {
      "time": "2026-03-04",
      "open": 656.8800048828125,
      "high": 664.22998046875,
      "low": 650.72998046875,
      "close": 660.5999755859375,
      "volume": 594900
    },
    {
      "time": "2026-03-05",
      "open": 650.3499755859375,
      "high": 659.1400146484375,
      "low": 621.4199829101562,
      "close": 632.9299926757812,
      "volume": 796200
    },
    {
      "time": "2026-03-06",
      "open": 621.219970703125,
      "high": 621.72998046875,
      "low": 600.0800170898438,
      "close": 609.989990234375,
      "volume": 650400
    },
    {
      "time": "2026-03-09",
      "open": 604.0700073242188,
      "high": 613.22998046875,
      "low": 589.6400146484375,
      "close": 612.52001953125,
      "volume": 667900
    },
    {
      "time": "2026-03-10",
      "open": 611.8200073242188,
      "high": 616.0499877929688,
      "low": 604.5999755859375,
      "close": 607.5399780273438,
      "volume": 514500
    },
    {
      "time": "2026-03-11",
      "open": 604.530029296875,
      "high": 607.4000244140625,
      "low": 593.780029296875,
      "close": 597.5900268554688,
      "volume": 612900
    },
    {
      "time": "2026-03-12",
      "open": 588.969970703125,
      "high": 601.5700073242188,
      "low": 578.3400268554688,
      "close": 587.3699951171875,
      "volume": 985000
    },
    {
      "time": "2026-03-13",
      "open": 591.1900024414062,
      "high": 595,
      "low": 580.510009765625,
      "close": 583.75,
      "volume": 638400
    },
    {
      "time": "2026-03-16",
      "open": 592.219970703125,
      "high": 596.1400146484375,
      "low": 581.75,
      "close": 585.3099975585938,
      "volume": 504300
    },
    {
      "time": "2026-03-17",
      "open": 590.0700073242188,
      "high": 597.0599975585938,
      "low": 580.72998046875,
      "close": 582.5,
      "volume": 497500
    },
    {
      "time": "2026-03-18",
      "open": 577.6199951171875,
      "high": 581.8699951171875,
      "low": 566.7100219726562,
      "close": 567.9199829101562,
      "volume": 682700
    },
    {
      "time": "2026-03-19",
      "open": 559.1599731445312,
      "high": 568.5,
      "low": 554.719970703125,
      "close": 567.469970703125,
      "volume": 736100
    },
    {
      "time": "2026-03-20",
      "open": 569.0499877929688,
      "high": 569.8699951171875,
      "low": 559.7899780273438,
      "close": 560.6900024414062,
      "volume": 987700
    },
    {
      "time": "2026-03-23",
      "open": 570.6500244140625,
      "high": 587.9099731445312,
      "low": 568.510009765625,
      "close": 577.5900268554688,
      "volume": 651100
    },
    {
      "time": "2026-03-24",
      "open": 570.25,
      "high": 587.8900146484375,
      "low": 570.25,
      "close": 576.1799926757812,
      "volume": 478300
    },
    {
      "time": "2026-03-25",
      "open": 585.3599853515625,
      "high": 590.0700073242188,
      "low": 571.3499755859375,
      "close": 589.4199829101562,
      "volume": 489900
    },
    {
      "time": "2026-03-26",
      "open": 583.469970703125,
      "high": 592.47998046875,
      "low": 579.77001953125,
      "close": 580.1099853515625,
      "volume": 426400
    },
    {
      "time": "2026-03-27",
      "open": 580.3599853515625,
      "high": 581.3400268554688,
      "low": 569.7999877929688,
      "close": 570.9400024414062,
      "volume": 448600
    },
    {
      "time": "2026-03-30",
      "open": 581.3800048828125,
      "high": 582.8300170898438,
      "low": 571.6900024414062,
      "close": 573.5700073242188,
      "volume": 388100
    },
    {
      "time": "2026-03-31",
      "open": 581.5999755859375,
      "high": 595.5599975585938,
      "low": 572.7899780273438,
      "close": 588.6799926757812,
      "volume": 449500
    },
    {
      "time": "2026-04-01",
      "open": 593.5700073242188,
      "high": 606.530029296875,
      "low": 592.280029296875,
      "close": 598.9199829101562,
      "volume": 383700
    },
    {
      "time": "2026-04-02",
      "open": 589.2899780273438,
      "high": 609.47998046875,
      "low": 587.2100219726562,
      "close": 597.1799926757812,
      "volume": 251800
    },
    {
      "time": "2026-04-06",
      "open": 594.9299926757812,
      "high": 599.4000244140625,
      "low": 588.8699951171875,
      "close": 598.47998046875,
      "volume": 278400
    },
    {
      "time": "2026-04-07",
      "open": 593.989990234375,
      "high": 600.22998046875,
      "low": 586.22998046875,
      "close": 594.4299926757812,
      "volume": 372400
    },
    {
      "time": "2026-04-08",
      "open": 618.3599853515625,
      "high": 626.739990234375,
      "low": 618.3599853515625,
      "close": 624.3599853515625,
      "volume": 433700
    },
    {
      "time": "2026-04-09",
      "open": 620.3599853515625,
      "high": 630.7000122070312,
      "low": 618.4400024414062,
      "close": 625.5,
      "volume": 310200
    },
    {
      "time": "2026-04-10",
      "open": 625.5,
      "high": 632.4199829101562,
      "low": 624.1599731445312,
      "close": 631.530029296875,
      "volume": 304300
    },
    {
      "time": "2026-04-13",
      "open": 627.0800170898438,
      "high": 635.5900268554688,
      "low": 614.4299926757812,
      "close": 635.2899780273438,
      "volume": 345900
    },
    {
      "time": "2026-04-14",
      "open": 636.3699951171875,
      "high": 638.25,
      "low": 630.6099853515625,
      "close": 630.7999877929688,
      "volume": 276100
    },
    {
      "time": "2026-04-15",
      "open": 628.22998046875,
      "high": 630.1599731445312,
      "low": 615,
      "close": 616.9400024414062,
      "volume": 422400
    },
    {
      "time": "2026-04-16",
      "open": 618.0599975585938,
      "high": 620.97998046875,
      "low": 606.22998046875,
      "close": 607.97998046875,
      "volume": 690000
    },
    {
      "time": "2026-04-17",
      "open": 617.8099975585938,
      "high": 634.97998046875,
      "low": 614.010009765625,
      "close": 622.02001953125,
      "volume": 581200
    },
    {
      "time": "2026-04-20",
      "open": 619.02001953125,
      "high": 629.469970703125,
      "low": 617.9500122070312,
      "close": 627.3499755859375,
      "volume": 311300
    },
    {
      "time": "2026-04-21",
      "open": 629.010009765625,
      "high": 632.7899780273438,
      "low": 613.3400268554688,
      "close": 614.489990234375,
      "volume": 504700
    },
    {
      "time": "2026-04-22",
      "open": 622.7999877929688,
      "high": 626.469970703125,
      "low": 609.489990234375,
      "close": 610.6400146484375,
      "volume": 477300
    },
    {
      "time": "2026-04-23",
      "open": 615.5700073242188,
      "high": 619.2000122070312,
      "low": 608.1099853515625,
      "close": 618.8900146484375,
      "volume": 349100
    },
    {
      "time": "2026-04-24",
      "open": 613.280029296875,
      "high": 621.7100219726562,
      "low": 609.6900024414062,
      "close": 615.2999877929688,
      "volume": 235400
    },
    {
      "time": "2026-04-27",
      "open": 607.6900024414062,
      "high": 617.6900024414062,
      "low": 607.6900024414062,
      "close": 609.75,
      "volume": 516200
    },
    {
      "time": "2026-04-28",
      "open": 609.530029296875,
      "high": 616.6300048828125,
      "low": 600.02001953125,
      "close": 614.0399780273438,
      "volume": 607400
    },
    {
      "time": "2026-04-29",
      "open": 622.2000122070312,
      "high": 628.5700073242188,
      "low": 612.3300170898438,
      "close": 612.8499755859375,
      "volume": 552300
    },
    {
      "time": "2026-04-30",
      "open": 608.489990234375,
      "high": 624.22998046875,
      "low": 594.8499755859375,
      "close": 619.0700073242188,
      "volume": 901700
    },
    {
      "time": "2026-05-01",
      "open": 621.25,
      "high": 621.25,
      "low": 605.9400024414062,
      "close": 614.489990234375,
      "volume": 457900
    },
    {
      "time": "2026-05-04",
      "open": 605.4500122070312,
      "high": 611.8900146484375,
      "low": 599.5,
      "close": 603.2899780273438,
      "volume": 679200
    },
    {
      "time": "2026-05-05",
      "open": 605.3800048828125,
      "high": 612.9600219726562,
      "low": 600,
      "close": 606.0999755859375,
      "volume": 498500
    },
    {
      "time": "2026-05-06",
      "open": 616.1900024414062,
      "high": 622.1199951171875,
      "low": 610.77001953125,
      "close": 615.47998046875,
      "volume": 410800
    },
    {
      "time": "2026-05-07",
      "open": 620.4000244140625,
      "high": 624.219970703125,
      "low": 596.4199829101562,
      "close": 600.489990234375,
      "volume": 508600
    },
    {
      "time": "2026-05-08",
      "open": 602.8699951171875,
      "high": 602.8699951171875,
      "low": 589.4500122070312,
      "close": 590.3800048828125,
      "volume": 337000
    },
    {
      "time": "2026-05-11",
      "open": 589.8099975585938,
      "high": 592.8400268554688,
      "low": 583.6300048828125,
      "close": 585.97998046875,
      "volume": 466300
    },
    {
      "time": "2026-05-12",
      "open": 585.8300170898438,
      "high": 586.9600219726562,
      "low": 577.6799926757812,
      "close": 581.1400146484375,
      "volume": 481600
    },
    {
      "time": "2026-05-13",
      "open": 586.239990234375,
      "high": 586.239990234375,
      "low": 572.3699951171875,
      "close": 576.7899780273438,
      "volume": 521500
    },
    {
      "time": "2026-05-14",
      "open": 579.5900268554688,
      "high": 584.6799926757812,
      "low": 575.0399780273438,
      "close": 575.22998046875,
      "volume": 353700
    },
    {
      "time": "2026-05-15",
      "open": 568.5399780273438,
      "high": 570.719970703125,
      "low": 556.5599975585938,
      "close": 558.6599731445312,
      "volume": 554400
    },
    {
      "time": "2026-05-18",
      "open": 557.8400268554688,
      "high": 563.22998046875,
      "low": 555.0800170898438,
      "close": 555.780029296875,
      "volume": 572100
    },
    {
      "time": "2026-05-19",
      "open": 548.0700073242188,
      "high": 551.739990234375,
      "low": 525.3800048828125,
      "close": 532.6500244140625,
      "volume": 852000
    },
    {
      "time": "2026-05-20",
      "open": 531.4199829101562,
      "high": 542.5399780273438,
      "low": 527.3099975585938,
      "close": 541.97998046875,
      "volume": 646100
    },
    {
      "time": "2026-05-21",
      "open": 535,
      "high": 543.0599975585938,
      "low": 531.1199951171875,
      "close": 537.969970703125,
      "volume": 501100
    },
    {
      "time": "2026-05-22",
      "open": 542.4299926757812,
      "high": 543.8200073242188,
      "low": 528.9000244140625,
      "close": 536.47998046875,
      "volume": 520800
    },
    {
      "time": "2026-05-26",
      "open": 537.6900024414062,
      "high": 563.22998046875,
      "low": 537.6900024414062,
      "close": 560.9299926757812,
      "volume": 653300
    },
    {
      "time": "2026-05-27",
      "open": 567.260009765625,
      "high": 576.3599853515625,
      "low": 565.6799926757812,
      "close": 574.3900146484375,
      "volume": 602500
    },
    {
      "time": "2026-05-28",
      "open": 570.010009765625,
      "high": 576.8300170898438,
      "low": 565.1699829101562,
      "close": 575.1400146484375,
      "volume": 369300
    },
    {
      "time": "2026-05-29",
      "open": 574.7000122070312,
      "high": 592.219970703125,
      "low": 574.7000122070312,
      "close": 581.6400146484375,
      "volume": 1216500
    },
    {
      "time": "2026-06-01",
      "open": 570.5800170898438,
      "high": 573.0800170898438,
      "low": 560.7000122070312,
      "close": 570.9600219726562,
      "volume": 635600
    },
    {
      "time": "2026-06-02",
      "open": 565.7999877929688,
      "high": 580.5399780273438,
      "low": 564.3300170898438,
      "close": 576.9299926757812,
      "volume": 494400
    },
    {
      "time": "2026-06-03",
      "open": 572.3800048828125,
      "high": 586.0999755859375,
      "low": 572.3800048828125,
      "close": 583.1500244140625,
      "volume": 444700
    },
    {
      "time": "2026-06-04",
      "open": 584.3699951171875,
      "high": 591.9600219726562,
      "low": 578.8099975585938,
      "close": 580.8599853515625,
      "volume": 344600
    },
    {
      "time": "2026-06-05",
      "open": 577.3699951171875,
      "high": 584.280029296875,
      "low": 574.0999755859375,
      "close": 575.8300170898438,
      "volume": 657700
    },
    {
      "time": "2026-06-08",
      "open": 572,
      "high": 573.6099853515625,
      "low": 553.5800170898438,
      "close": 553.97998046875,
      "volume": 490200
    },
    {
      "time": "2026-06-09",
      "open": 560.010009765625,
      "high": 573.3599853515625,
      "low": 559.219970703125,
      "close": 572.25,
      "volume": 476600
    },
    {
      "time": "2026-06-10",
      "open": 576.739990234375,
      "high": 576.739990234375,
      "low": 552.3599853515625,
      "close": 552.8699951171875,
      "volume": 390900
    },
    {
      "time": "2026-06-11",
      "open": 554,
      "high": 566.6199951171875,
      "low": 545.5599975585938,
      "close": 565.5399780273438,
      "volume": 583700
    },
    {
      "time": "2026-06-12",
      "open": 572.1799926757812,
      "high": 578.739990234375,
      "low": 565,
      "close": 577.3300170898438,
      "volume": 473500
    },
    {
      "time": "2026-06-15",
      "open": 591.0999755859375,
      "high": 603.6900024414062,
      "low": 587.719970703125,
      "close": 588.8900146484375,
      "volume": 572800
    },
    {
      "time": "2026-06-16",
      "open": 593.5700073242188,
      "high": 607,
      "low": 593.5700073242188,
      "close": 603.5700073242188,
      "volume": 747800
    },
    {
      "time": "2026-06-17",
      "open": 601.1300048828125,
      "high": 610.52001953125,
      "low": 586.8800048828125,
      "close": 591.0800170898438,
      "volume": 401800
    },
    {
      "time": "2026-06-18",
      "open": 599.7999877929688,
      "high": 616.6099853515625,
      "low": 595.1099853515625,
      "close": 609.1199951171875,
      "volume": 1130400
    },
    {
      "time": "2026-06-22",
      "open": 605.5399780273438,
      "high": 621.52001953125,
      "low": 601.77001953125,
      "close": 609.8800048828125,
      "volume": 481200
    },
    {
      "time": "2026-06-23",
      "open": 604.0599975585938,
      "high": 612.5599975585938,
      "low": 600.4600219726562,
      "close": 604.1799926757812,
      "volume": 280000
    },
    {
      "time": "2026-06-24",
      "open": 609.8699951171875,
      "high": 625.9500122070312,
      "low": 609.1400146484375,
      "close": 616.6199951171875,
      "volume": 544700
    },
    {
      "time": "2026-06-25",
      "open": 624.5700073242188,
      "high": 642.1799926757812,
      "low": 617.6199951171875,
      "close": 628.9400024414062,
      "volume": 536600
    },
    {
      "time": "2026-06-26",
      "open": 628.9400024414062,
      "high": 628.9400024414062,
      "low": 610.9600219726562,
      "close": 616.0599975585938,
      "volume": 701100
    },
    {
      "time": "2026-06-29",
      "open": 582.0700073242188,
      "high": 594.4500122070312,
      "low": 573.239990234375,
      "close": 581.22998046875,
      "volume": 1339300
    },
    {
      "time": "2026-06-30",
      "open": 587.52001953125,
      "high": 590.0399780273438,
      "low": 571.0800170898438,
      "close": 576.7000122070312,
      "volume": 1221400
    },
    {
      "time": "2026-07-01",
      "open": 571.0999755859375,
      "high": 582.3800048828125,
      "low": 562,
      "close": 579.239990234375,
      "volume": 783300
    },
    {
      "time": "2026-07-02",
      "open": 584.8900146484375,
      "high": 600.9500122070312,
      "low": 582.1099853515625,
      "close": 599.4199829101562,
      "volume": 716200
    },
    {
      "time": "2026-07-06",
      "open": 602.3099975585938,
      "high": 607.1900024414062,
      "low": 597.489990234375,
      "close": 605.2999877929688,
      "volume": 705200
    },
    {
      "time": "2026-07-07",
      "open": 606.5399780273438,
      "high": 606.5399780273438,
      "low": 587.4600219726562,
      "close": 594.1699829101562,
      "volume": 701600
    },
    {
      "time": "2026-07-08",
      "open": 584.739990234375,
      "high": 588.219970703125,
      "low": 566.8599853515625,
      "close": 570,
      "volume": 744500
    },
    {
      "time": "2026-07-09",
      "open": 568.6099853515625,
      "high": 576.4099731445312,
      "low": 565.530029296875,
      "close": 571.9000244140625,
      "volume": 497300
    },
    {
      "time": "2026-07-10",
      "open": 575.219970703125,
      "high": 581.8200073242188,
      "low": 569.3800048828125,
      "close": 577.719970703125,
      "volume": 451000
    },
    {
      "time": "2026-07-13",
      "open": 576.6799926757812,
      "high": 582.239990234375,
      "low": 567.8200073242188,
      "close": 569.3499755859375,
      "volume": 373400
    },
    {
      "time": "2026-07-14",
      "open": 576.5399780273438,
      "high": 586.0599975585938,
      "low": 572.3200073242188,
      "close": 573.75,
      "volume": 403100
    },
    {
      "time": "2026-07-15",
      "open": 568.9500122070312,
      "high": 575.25,
      "low": 566.989990234375,
      "close": 569.3200073242188,
      "volume": 414100
    },
    {
      "time": "2026-07-16",
      "open": 569,
      "high": 580.239990234375,
      "low": 569,
      "close": 576.9299926757812,
      "volume": 340800
    },
    {
      "time": "2026-07-17",
      "open": 572.4199829101562,
      "high": 584.8099975585938,
      "low": 561.4099731445312,
      "close": 562.5900268554688,
      "volume": 440300
    },
    {
      "time": "2026-07-20",
      "open": 567.8800048828125,
      "high": 567.8800048828125,
      "low": 548.1699829101562,
      "close": 553.6199951171875,
      "volume": 683600
    },
    {
      "time": "2026-07-21",
      "open": 550.7899780273438,
      "high": 557.8800048828125,
      "low": 546.6400146484375,
      "close": 547.3300170898438,
      "volume": 405000
    },
    {
      "time": "2026-07-22",
      "open": 550.6500244140625,
      "high": 558.22998046875,
      "low": 548.6900024414062,
      "close": 550.6599731445312,
      "volume": 479200
    },
    {
      "time": "2026-07-23",
      "open": 546.989990234375,
      "high": 552.5999755859375,
      "low": 539.9600219726562,
      "close": 546.8699951171875,
      "volume": 630300
    },
    {
      "time": "2026-07-24",
      "open": 549.6799926757812,
      "high": 562.3900146484375,
      "low": 547.8800048828125,
      "close": 559.5999755859375,
      "volume": 511900
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 609.4928002929687
    },
    {
      "time": "2025-10-06",
      "value": 610.500400390625
    },
    {
      "time": "2025-10-07",
      "value": 611.575
    },
    {
      "time": "2025-10-08",
      "value": 612.7028002929687
    },
    {
      "time": "2025-10-09",
      "value": 613.8726000976562
    },
    {
      "time": "2025-10-10",
      "value": 615.0226000976562
    },
    {
      "time": "2025-10-13",
      "value": 616.2376000976562
    },
    {
      "time": "2025-10-14",
      "value": 617.3281994628907
    },
    {
      "time": "2025-10-15",
      "value": 617.9613989257813
    },
    {
      "time": "2025-10-16",
      "value": 618.4833996582031
    },
    {
      "time": "2025-10-17",
      "value": 618.985400390625
    },
    {
      "time": "2025-10-20",
      "value": 619.3088012695313
    },
    {
      "time": "2025-10-21",
      "value": 619.9508020019531
    },
    {
      "time": "2025-10-22",
      "value": 620.0922021484375
    },
    {
      "time": "2025-10-23",
      "value": 620.0776013183594
    },
    {
      "time": "2025-10-24",
      "value": 620.2522009277344
    },
    {
      "time": "2025-10-27",
      "value": 620.3974011230468
    },
    {
      "time": "2025-10-28",
      "value": 620.6776013183594
    },
    {
      "time": "2025-10-29",
      "value": 620.86080078125
    },
    {
      "time": "2025-10-30",
      "value": 621.1092016601563
    },
    {
      "time": "2025-10-31",
      "value": 621.3564013671875
    },
    {
      "time": "2025-11-03",
      "value": 621.5846008300781
    },
    {
      "time": "2025-11-04",
      "value": 621.9998010253906
    },
    {
      "time": "2025-11-05",
      "value": 621.871201171875
    },
    {
      "time": "2025-11-06",
      "value": 621.7050012207031
    },
    {
      "time": "2025-11-07",
      "value": 621.672001953125
    },
    {
      "time": "2025-11-10",
      "value": 621.6794018554688
    },
    {
      "time": "2025-11-11",
      "value": 621.7598022460937
    },
    {
      "time": "2025-11-12",
      "value": 621.832001953125
    },
    {
      "time": "2025-11-13",
      "value": 621.4952026367188
    },
    {
      "time": "2025-11-14",
      "value": 620.9712023925781
    },
    {
      "time": "2025-11-17",
      "value": 620.2288012695312
    },
    {
      "time": "2025-11-18",
      "value": 619.8080017089844
    },
    {
      "time": "2025-11-19",
      "value": 619.4098022460937
    },
    {
      "time": "2025-11-20",
      "value": 618.72740234375
    },
    {
      "time": "2025-11-21",
      "value": 618.4738024902343
    },
    {
      "time": "2025-11-24",
      "value": 618.3440026855469
    },
    {
      "time": "2025-11-25",
      "value": 618.50740234375
    },
    {
      "time": "2025-11-26",
      "value": 618.7636022949218
    },
    {
      "time": "2025-11-28",
      "value": 618.8204016113282
    },
    {
      "time": "2025-12-01",
      "value": 618.7540014648438
    },
    {
      "time": "2025-12-02",
      "value": 618.5172009277344
    },
    {
      "time": "2025-12-03",
      "value": 618.5268005371094
    },
    {
      "time": "2025-12-04",
      "value": 618.7664013671875
    },
    {
      "time": "2025-12-05",
      "value": 619.0926013183594
    },
    {
      "time": "2025-12-08",
      "value": 619.2618017578125
    },
    {
      "time": "2025-12-09",
      "value": 619.077001953125
    },
    {
      "time": "2025-12-10",
      "value": 618.9396008300781
    },
    {
      "time": "2025-12-11",
      "value": 619.1800012207032
    },
    {
      "time": "2025-12-12",
      "value": 619.1876013183594
    },
    {
      "time": "2025-12-15",
      "value": 619.1698010253906
    },
    {
      "time": "2025-12-16",
      "value": 619.0374011230468
    },
    {
      "time": "2025-12-17",
      "value": 618.8254016113282
    },
    {
      "time": "2025-12-18",
      "value": 618.6468017578125
    },
    {
      "time": "2025-12-19",
      "value": 618.6494018554688
    },
    {
      "time": "2025-12-22",
      "value": 618.652001953125
    },
    {
      "time": "2025-12-23",
      "value": 618.6554028320312
    },
    {
      "time": "2025-12-24",
      "value": 618.3812036132813
    },
    {
      "time": "2025-12-26",
      "value": 618.4982043457031
    },
    {
      "time": "2025-12-29",
      "value": 618.7608044433593
    },
    {
      "time": "2025-12-30",
      "value": 618.8812036132813
    },
    {
      "time": "2025-12-31",
      "value": 618.7926025390625
    },
    {
      "time": "2026-01-02",
      "value": 618.8408020019531
    },
    {
      "time": "2026-01-05",
      "value": 619.2308020019532
    },
    {
      "time": "2026-01-06",
      "value": 619.7686022949218
    },
    {
      "time": "2026-01-07",
      "value": 619.8448022460938
    },
    {
      "time": "2026-01-08",
      "value": 620.2702014160157
    },
    {
      "time": "2026-01-09",
      "value": 621.2668005371094
    },
    {
      "time": "2026-01-12",
      "value": 622.2026013183594
    },
    {
      "time": "2026-01-13",
      "value": 623.2564013671876
    },
    {
      "time": "2026-01-14",
      "value": 623.7286022949219
    },
    {
      "time": "2026-01-15",
      "value": 624.1614025878906
    },
    {
      "time": "2026-01-16",
      "value": 624.6894018554688
    },
    {
      "time": "2026-01-20",
      "value": 625.0952026367188
    },
    {
      "time": "2026-01-21",
      "value": 625.7514025878907
    },
    {
      "time": "2026-01-22",
      "value": 626.5800024414062
    },
    {
      "time": "2026-01-23",
      "value": 627.2342016601563
    },
    {
      "time": "2026-01-26",
      "value": 627.8622009277344
    },
    {
      "time": "2026-01-27",
      "value": 628.5510009765625
    },
    {
      "time": "2026-01-28",
      "value": 629.5130004882812
    },
    {
      "time": "2026-01-29",
      "value": 630.65080078125
    },
    {
      "time": "2026-01-30",
      "value": 631.8904016113281
    },
    {
      "time": "2026-02-02",
      "value": 633.1134020996094
    },
    {
      "time": "2026-02-03",
      "value": 634.43740234375
    },
    {
      "time": "2026-02-04",
      "value": 635.9208020019531
    },
    {
      "time": "2026-02-05",
      "value": 637.2762023925782
    },
    {
      "time": "2026-02-06",
      "value": 638.9844018554687
    },
    {
      "time": "2026-02-09",
      "value": 640.5404016113281
    },
    {
      "time": "2026-02-10",
      "value": 642.2526013183593
    },
    {
      "time": "2026-02-11",
      "value": 643.0208020019531
    },
    {
      "time": "2026-02-12",
      "value": 643.9172021484375
    },
    {
      "time": "2026-02-13",
      "value": 645.3346020507812
    },
    {
      "time": "2026-02-17",
      "value": 646.347802734375
    },
    {
      "time": "2026-02-18",
      "value": 647.2068017578125
    },
    {
      "time": "2026-02-19",
      "value": 648.22740234375
    },
    {
      "time": "2026-02-20",
      "value": 649.5022021484375
    },
    {
      "time": "2026-02-23",
      "value": 650.9340014648437
    },
    {
      "time": "2026-02-24",
      "value": 652.4028015136719
    },
    {
      "time": "2026-02-25",
      "value": 653.2270007324219
    },
    {
      "time": "2026-02-26",
      "value": 654.231201171875
    },
    {
      "time": "2026-02-27",
      "value": 655.0850012207031
    },
    {
      "time": "2026-03-02",
      "value": 655.8022009277344
    },
    {
      "time": "2026-03-03",
      "value": 656.5576013183594
    },
    {
      "time": "2026-03-04",
      "value": 657.2220007324219
    },
    {
      "time": "2026-03-05",
      "value": 657.2018005371094
    },
    {
      "time": "2026-03-06",
      "value": 656.7514001464843
    },
    {
      "time": "2026-03-09",
      "value": 656.2261999511719
    },
    {
      "time": "2026-03-10",
      "value": 655.51419921875
    },
    {
      "time": "2026-03-11",
      "value": 654.5657995605469
    },
    {
      "time": "2026-03-12",
      "value": 653.5677990722656
    },
    {
      "time": "2026-03-13",
      "value": 652.6143994140625
    },
    {
      "time": "2026-03-16",
      "value": 651.8673999023438
    },
    {
      "time": "2026-03-17",
      "value": 650.8285998535156
    },
    {
      "time": "2026-03-18",
      "value": 649.3469995117188
    },
    {
      "time": "2026-03-19",
      "value": 647.7715991210938
    },
    {
      "time": "2026-03-20",
      "value": 646.484599609375
    },
    {
      "time": "2026-03-23",
      "value": 645.2742004394531
    },
    {
      "time": "2026-03-24",
      "value": 643.4644006347656
    },
    {
      "time": "2026-03-25",
      "value": 641.9785998535157
    },
    {
      "time": "2026-03-26",
      "value": 640.2665991210938
    },
    {
      "time": "2026-03-27",
      "value": 638.9511987304687
    },
    {
      "time": "2026-03-30",
      "value": 637.603798828125
    },
    {
      "time": "2026-03-31",
      "value": 636.34419921875
    },
    {
      "time": "2026-04-01",
      "value": 635.7045983886719
    },
    {
      "time": "2026-04-02",
      "value": 634.8253979492188
    },
    {
      "time": "2026-04-06",
      "value": 633.7535974121093
    },
    {
      "time": "2026-04-07",
      "value": 632.65259765625
    },
    {
      "time": "2026-04-08",
      "value": 632.1037976074218
    },
    {
      "time": "2026-04-09",
      "value": 631.6287976074219
    },
    {
      "time": "2026-04-10",
      "value": 631.2547985839843
    },
    {
      "time": "2026-04-13",
      "value": 630.8939978027344
    },
    {
      "time": "2026-04-14",
      "value": 630.4709973144531
    },
    {
      "time": "2026-04-15",
      "value": 629.7231970214843
    },
    {
      "time": "2026-04-16",
      "value": 628.6223962402344
    },
    {
      "time": "2026-04-17",
      "value": 627.6393969726563
    },
    {
      "time": "2026-04-20",
      "value": 626.7673962402343
    },
    {
      "time": "2026-04-21",
      "value": 625.2571960449219
    },
    {
      "time": "2026-04-22",
      "value": 623.5553967285156
    },
    {
      "time": "2026-04-23",
      "value": 621.7709973144531
    },
    {
      "time": "2026-04-24",
      "value": 620.8439965820312
    },
    {
      "time": "2026-04-27",
      "value": 619.8375964355469
    },
    {
      "time": "2026-04-28",
      "value": 618.5411962890626
    },
    {
      "time": "2026-04-29",
      "value": 617.4675952148438
    },
    {
      "time": "2026-04-30",
      "value": 616.6143957519531
    },
    {
      "time": "2026-05-01",
      "value": 615.3961950683594
    },
    {
      "time": "2026-05-04",
      "value": 613.7431945800781
    },
    {
      "time": "2026-05-05",
      "value": 612.1931945800782
    },
    {
      "time": "2026-05-06",
      "value": 610.5657946777344
    },
    {
      "time": "2026-05-07",
      "value": 609.109794921875
    },
    {
      "time": "2026-05-08",
      "value": 607.3481945800781
    },
    {
      "time": "2026-05-11",
      "value": 605.5363940429687
    },
    {
      "time": "2026-05-12",
      "value": 603.8521948242187
    },
    {
      "time": "2026-05-13",
      "value": 602.2523937988282
    },
    {
      "time": "2026-05-14",
      "value": 600.5449938964844
    },
    {
      "time": "2026-05-15",
      "value": 599.0595935058594
    },
    {
      "time": "2026-05-18",
      "value": 597.9753942871093
    },
    {
      "time": "2026-05-19",
      "value": 596.3779943847657
    },
    {
      "time": "2026-05-20",
      "value": 595.0667944335937
    },
    {
      "time": "2026-05-21",
      "value": 593.8743933105469
    },
    {
      "time": "2026-05-22",
      "value": 592.8565930175781
    },
    {
      "time": "2026-05-26",
      "value": 592.4001928710937
    },
    {
      "time": "2026-05-27",
      "value": 592.1817932128906
    },
    {
      "time": "2026-05-28",
      "value": 592.0345935058593
    },
    {
      "time": "2026-05-29",
      "value": 592.308994140625
    },
    {
      "time": "2026-06-01",
      "value": 592.3787951660156
    },
    {
      "time": "2026-06-02",
      "value": 592.7035949707031
    },
    {
      "time": "2026-06-03",
      "value": 592.814794921875
    },
    {
      "time": "2026-06-04",
      "value": 592.9083947753907
    },
    {
      "time": "2026-06-05",
      "value": 592.6365954589844
    },
    {
      "time": "2026-06-08",
      "value": 592.1139953613281
    },
    {
      "time": "2026-06-09",
      "value": 592.1401953125
    },
    {
      "time": "2026-06-10",
      "value": 591.7261950683594
    },
    {
      "time": "2026-06-11",
      "value": 591.2633947753907
    },
    {
      "time": "2026-06-12",
      "value": 590.8315954589843
    },
    {
      "time": "2026-06-15",
      "value": 590.6657958984375
    },
    {
      "time": "2026-06-16",
      "value": 590.7675964355469
    },
    {
      "time": "2026-06-17",
      "value": 590.7005969238281
    },
    {
      "time": "2026-06-18",
      "value": 590.3957971191406
    },
    {
      "time": "2026-06-22",
      "value": 590.0833972167969
    },
    {
      "time": "2026-06-23",
      "value": 589.536396484375
    },
    {
      "time": "2026-06-24",
      "value": 589.1629968261718
    },
    {
      "time": "2026-06-25",
      "value": 589.1257971191407
    },
    {
      "time": "2026-06-26",
      "value": 589.1081970214843
    },
    {
      "time": "2026-06-29",
      "value": 588.5731970214844
    },
    {
      "time": "2026-06-30",
      "value": 587.666796875
    },
    {
      "time": "2026-07-01",
      "value": 586.7045971679687
    },
    {
      "time": "2026-07-02",
      "value": 586.4031970214844
    },
    {
      "time": "2026-07-06",
      "value": 586.296396484375
    },
    {
      "time": "2026-07-07",
      "value": 585.8019958496094
    },
    {
      "time": "2026-07-08",
      "value": 584.89599609375
    },
    {
      "time": "2026-07-09",
      "value": 584.1389965820313
    },
    {
      "time": "2026-07-10",
      "value": 583.4125964355469
    },
    {
      "time": "2026-07-13",
      "value": 582.5425964355469
    },
    {
      "time": "2026-07-14",
      "value": 581.6361962890625
    },
    {
      "time": "2026-07-15",
      "value": 580.7327966308594
    },
    {
      "time": "2026-07-16",
      "value": 580.2055969238281
    },
    {
      "time": "2026-07-17",
      "value": 579.3353979492188
    },
    {
      "time": "2026-07-20",
      "value": 578.0981982421876
    },
    {
      "time": "2026-07-21",
      "value": 577.0349987792969
    },
    {
      "time": "2026-07-22",
      "value": 576.2405981445313
    },
    {
      "time": "2026-07-23",
      "value": 575.4583984375
    },
    {
      "time": "2026-07-24",
      "value": 575.02759765625
    }
  ],
  "analysis": null
}