{
  "ok": true,
  "cached": false,
  "ticker": "NOC",
  "price": 542.24,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Steve Cohen",
      "slug": "steve-cohen",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2025-12-29",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "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": "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": "Citigroup Adjusts Price Target on Northrop Grumman to $617 From $587, Maintains Buy Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/citigroup-adjusts-price-target-northrop-143341821.html",
      "published": "2026-07-24"
    },
    {
      "title": "Defense ETFs in Focus Amid Earnings, Conflict and Military Spending",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/defense-etfs-focus-amid-earnings-143100663.html",
      "published": "2026-07-24"
    },
    {
      "title": "Get Paid 8.3% A Year To Hold RTX Stock You Already Own",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/1717bf14-37a0-3f42-8f61-a7a3a41fab15/get-paid-8.3%25-a-year-to-hold.html",
      "published": "2026-07-24"
    },
    {
      "title": "How Much Could a $5,000 Investment in SpaceX Be Worth By 2030? Here's Why This Industrial Stock May Be a Better Buy Today.",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/07d2bcec-d2ce-3fe2-b90a-e85ea6939865/how-much-could-a-%245%2C000.html",
      "published": "2026-07-24"
    },
    {
      "title": "Market Chatter: Anduril in Talks to Raise Funding at About $100 Billion Valuation",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/market-chatter-anduril-talks-raise-113906223.html",
      "published": "2026-07-24"
    },
    {
      "title": "Analyst Report: Northrop Grumman Corp",
      "publisher": "Argus Research",
      "link": "https://finance.yahoo.com/m/74881842-2b40-3502-8418-c3d4f2c90b9e/analyst-report%3A-northrop.html",
      "published": "2026-07-24"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 568,
      "high": 570.1599731445312,
      "low": 563.2999877929688,
      "close": 569.739990234375,
      "volume": 635700
    },
    {
      "time": "2025-07-28",
      "open": 569.239990234375,
      "high": 570,
      "low": 563.6400146484375,
      "close": 568.6199951171875,
      "volume": 679600
    },
    {
      "time": "2025-07-29",
      "open": 571.4000244140625,
      "high": 573.2999877929688,
      "low": 568.1900024414062,
      "close": 573.219970703125,
      "volume": 682800
    },
    {
      "time": "2025-07-30",
      "open": 572.9400024414062,
      "high": 573.8099975585938,
      "low": 568.7100219726562,
      "close": 572.8099975585938,
      "volume": 661500
    },
    {
      "time": "2025-07-31",
      "open": 572,
      "high": 577.3800048828125,
      "low": 568.8900146484375,
      "close": 576.6099853515625,
      "volume": 850700
    },
    {
      "time": "2025-08-01",
      "open": 577.1400146484375,
      "high": 587.8800048828125,
      "low": 572.9500122070312,
      "close": 586.4400024414062,
      "volume": 1006400
    },
    {
      "time": "2025-08-04",
      "open": 585.6900024414062,
      "high": 592.1599731445312,
      "low": 584.1300048828125,
      "close": 589.75,
      "volume": 970300
    },
    {
      "time": "2025-08-05",
      "open": 590.219970703125,
      "high": 594.6799926757812,
      "low": 586.010009765625,
      "close": 589.9500122070312,
      "volume": 905700
    },
    {
      "time": "2025-08-06",
      "open": 590,
      "high": 593.47998046875,
      "low": 586.7000122070312,
      "close": 589.2899780273438,
      "volume": 992400
    },
    {
      "time": "2025-08-07",
      "open": 583.2100219726562,
      "high": 588.22998046875,
      "low": 580,
      "close": 587.3800048828125,
      "volume": 626600
    },
    {
      "time": "2025-08-08",
      "open": 587.7100219726562,
      "high": 591.0700073242188,
      "low": 579.1500244140625,
      "close": 581.1099853515625,
      "volume": 749400
    },
    {
      "time": "2025-08-11",
      "open": 579.8099975585938,
      "high": 583.780029296875,
      "low": 575.4500122070312,
      "close": 580.239990234375,
      "volume": 744700
    },
    {
      "time": "2025-08-12",
      "open": 579.2100219726562,
      "high": 581.6300048828125,
      "low": 577.6199951171875,
      "close": 580.7999877929688,
      "volume": 643800
    },
    {
      "time": "2025-08-13",
      "open": 582.489990234375,
      "high": 586.8900146484375,
      "low": 576.219970703125,
      "close": 582.0900268554688,
      "volume": 745600
    },
    {
      "time": "2025-08-14",
      "open": 583.8900146484375,
      "high": 585.2899780273438,
      "low": 580.9299926757812,
      "close": 583.719970703125,
      "volume": 543300
    },
    {
      "time": "2025-08-15",
      "open": 583.4099731445312,
      "high": 586.75,
      "low": 580.9199829101562,
      "close": 583.9600219726562,
      "volume": 667300
    },
    {
      "time": "2025-08-18",
      "open": 587.469970703125,
      "high": 592.22998046875,
      "low": 583.5399780273438,
      "close": 584.8200073242188,
      "volume": 922300
    },
    {
      "time": "2025-08-19",
      "open": 584,
      "high": 589.47998046875,
      "low": 582.219970703125,
      "close": 586.22998046875,
      "volume": 470700
    },
    {
      "time": "2025-08-20",
      "open": 589.8400268554688,
      "high": 595.3200073242188,
      "low": 587.77001953125,
      "close": 592.5399780273438,
      "volume": 610400
    },
    {
      "time": "2025-08-21",
      "open": 593,
      "high": 598.8300170898438,
      "low": 591.3099975585938,
      "close": 597.2100219726562,
      "volume": 610200
    },
    {
      "time": "2025-08-22",
      "open": 599.7899780273438,
      "high": 600.989990234375,
      "low": 591.3699951171875,
      "close": 592.4400024414062,
      "volume": 616600
    },
    {
      "time": "2025-08-25",
      "open": 592,
      "high": 595.4000244140625,
      "low": 586.0499877929688,
      "close": 586.739990234375,
      "volume": 478100
    },
    {
      "time": "2025-08-26",
      "open": 588.3900146484375,
      "high": 595.8499755859375,
      "low": 588.1199951171875,
      "close": 593.02001953125,
      "volume": 1002100
    },
    {
      "time": "2025-08-27",
      "open": 594.5499877929688,
      "high": 594.5499877929688,
      "low": 585.0399780273438,
      "close": 586.6099853515625,
      "volume": 679300
    },
    {
      "time": "2025-08-28",
      "open": 586.6099853515625,
      "high": 587.9400024414062,
      "low": 580.9000244140625,
      "close": 587.9000244140625,
      "volume": 479100
    },
    {
      "time": "2025-08-29",
      "open": 587.9000244140625,
      "high": 591.5700073242188,
      "low": 587.0800170898438,
      "close": 590.0399780273438,
      "volume": 528600
    },
    {
      "time": "2025-09-02",
      "open": 591.8800048828125,
      "high": 596.1599731445312,
      "low": 585.260009765625,
      "close": 589.3200073242188,
      "volume": 635600
    },
    {
      "time": "2025-09-03",
      "open": 586.530029296875,
      "high": 588,
      "low": 577.6900024414062,
      "close": 581.010009765625,
      "volume": 463200
    },
    {
      "time": "2025-09-04",
      "open": 581.7100219726562,
      "high": 581.9400024414062,
      "low": 576,
      "close": 579.760009765625,
      "volume": 505500
    },
    {
      "time": "2025-09-05",
      "open": 579.3400268554688,
      "high": 581.1699829101562,
      "low": 574.8200073242188,
      "close": 580.7999877929688,
      "volume": 633600
    },
    {
      "time": "2025-09-08",
      "open": 574.989990234375,
      "high": 582.1300048828125,
      "low": 571.3699951171875,
      "close": 581.9000244140625,
      "volume": 814100
    },
    {
      "time": "2025-09-09",
      "open": 580.4600219726562,
      "high": 580.489990234375,
      "low": 571.4400024414062,
      "close": 571.6300048828125,
      "volume": 482500
    },
    {
      "time": "2025-09-10",
      "open": 571.239990234375,
      "high": 580.8400268554688,
      "low": 570,
      "close": 579.8699951171875,
      "volume": 547300
    },
    {
      "time": "2025-09-11",
      "open": 579.3099975585938,
      "high": 585.760009765625,
      "low": 578,
      "close": 582.9500122070312,
      "volume": 901100
    },
    {
      "time": "2025-09-12",
      "open": 582.3400268554688,
      "high": 583.1300048828125,
      "low": 575.1799926757812,
      "close": 575.9600219726562,
      "volume": 717900
    },
    {
      "time": "2025-09-15",
      "open": 574,
      "high": 576.469970703125,
      "low": 571.1199951171875,
      "close": 574.5399780273438,
      "volume": 804600
    },
    {
      "time": "2025-09-16",
      "open": 578,
      "high": 587.239990234375,
      "low": 575.9500122070312,
      "close": 579.3599853515625,
      "volume": 1104500
    },
    {
      "time": "2025-09-17",
      "open": 579.0999755859375,
      "high": 585,
      "low": 576.3900146484375,
      "close": 577.0800170898438,
      "volume": 790200
    },
    {
      "time": "2025-09-18",
      "open": 572,
      "high": 576.97998046875,
      "low": 568.3200073242188,
      "close": 573.75,
      "volume": 798900
    },
    {
      "time": "2025-09-19",
      "open": 571.9099731445312,
      "high": 576.1500244140625,
      "low": 565.5,
      "close": 573.030029296875,
      "volume": 1478200
    },
    {
      "time": "2025-09-22",
      "open": 573.6900024414062,
      "high": 577.6500244140625,
      "low": 570.260009765625,
      "close": 576.1500244140625,
      "volume": 566700
    },
    {
      "time": "2025-09-23",
      "open": 576,
      "high": 580.6699829101562,
      "low": 571.0800170898438,
      "close": 577.0800170898438,
      "volume": 656300
    },
    {
      "time": "2025-09-24",
      "open": 580.6400146484375,
      "high": 589.5999755859375,
      "low": 577,
      "close": 586.27001953125,
      "volume": 784200
    },
    {
      "time": "2025-09-25",
      "open": 590,
      "high": 593.75,
      "low": 582.489990234375,
      "close": 585.77001953125,
      "volume": 1073900
    },
    {
      "time": "2025-09-26",
      "open": 589.489990234375,
      "high": 594.9600219726562,
      "low": 586.8499755859375,
      "close": 594.52001953125,
      "volume": 510900
    },
    {
      "time": "2025-09-29",
      "open": 598.3099975585938,
      "high": 604.1300048828125,
      "low": 591.510009765625,
      "close": 593.989990234375,
      "volume": 777100
    },
    {
      "time": "2025-09-30",
      "open": 593.0999755859375,
      "high": 610.1199951171875,
      "low": 593.0999755859375,
      "close": 609.3200073242188,
      "volume": 802800
    },
    {
      "time": "2025-10-01",
      "open": 607.219970703125,
      "high": 610.8499755859375,
      "low": 603.010009765625,
      "close": 605.4199829101562,
      "volume": 558300
    },
    {
      "time": "2025-10-02",
      "open": 603.7999877929688,
      "high": 607.260009765625,
      "low": 601.9600219726562,
      "close": 605.010009765625,
      "volume": 453900
    },
    {
      "time": "2025-10-03",
      "open": 607,
      "high": 610.6400146484375,
      "low": 605.2999877929688,
      "close": 609.5399780273438,
      "volume": 435900
    },
    {
      "time": "2025-10-06",
      "open": 609.1199951171875,
      "high": 619.7100219726562,
      "low": 609,
      "close": 618.52001953125,
      "volume": 540200
    },
    {
      "time": "2025-10-07",
      "open": 622.8499755859375,
      "high": 627.8099975585938,
      "low": 618.4000244140625,
      "close": 621.6300048828125,
      "volume": 838200
    },
    {
      "time": "2025-10-08",
      "open": 630,
      "high": 638.5399780273438,
      "low": 625.5499877929688,
      "close": 637.9500122070312,
      "volume": 938800
    },
    {
      "time": "2025-10-09",
      "open": 638,
      "high": 640.9000244140625,
      "low": 631.3699951171875,
      "close": 635.010009765625,
      "volume": 1007400
    },
    {
      "time": "2025-10-10",
      "open": 633.3599853515625,
      "high": 635.25,
      "low": 619.4099731445312,
      "close": 623.489990234375,
      "volume": 659700
    },
    {
      "time": "2025-10-13",
      "open": 619.969970703125,
      "high": 624.0499877929688,
      "low": 616.9000244140625,
      "close": 618.8800048828125,
      "volume": 452600
    },
    {
      "time": "2025-10-14",
      "open": 619.47998046875,
      "high": 627.4099731445312,
      "low": 618.0700073242188,
      "close": 626.9299926757812,
      "volume": 437500
    },
    {
      "time": "2025-10-15",
      "open": 625.0499877929688,
      "high": 627.0499877929688,
      "low": 600.0800170898438,
      "close": 608.9299926757812,
      "volume": 666700
    },
    {
      "time": "2025-10-16",
      "open": 611,
      "high": 611.7999877929688,
      "low": 597.5999755859375,
      "close": 598.97998046875,
      "volume": 781900
    },
    {
      "time": "2025-10-17",
      "open": 597,
      "high": 601.6500244140625,
      "low": 591.6799926757812,
      "close": 594.5,
      "volume": 825200
    },
    {
      "time": "2025-10-20",
      "open": 599.6599731445312,
      "high": 602.9000244140625,
      "low": 596.2100219726562,
      "close": 602,
      "volume": 1084100
    },
    {
      "time": "2025-10-21",
      "open": 589.9600219726562,
      "high": 604.8900146484375,
      "low": 571.3599853515625,
      "close": 599.3499755859375,
      "volume": 1750700
    },
    {
      "time": "2025-10-22",
      "open": 597.0700073242188,
      "high": 605.9600219726562,
      "low": 595.6500244140625,
      "close": 596.47998046875,
      "volume": 1122800
    },
    {
      "time": "2025-10-23",
      "open": 599.72998046875,
      "high": 609.8200073242188,
      "low": 598.010009765625,
      "close": 605.739990234375,
      "volume": 655500
    },
    {
      "time": "2025-10-24",
      "open": 606.3499755859375,
      "high": 608.5,
      "low": 597.0800170898438,
      "close": 605.5800170898438,
      "volume": 564700
    },
    {
      "time": "2025-10-27",
      "open": 604.8699951171875,
      "high": 605.6500244140625,
      "low": 595,
      "close": 595.9500122070312,
      "volume": 501200
    },
    {
      "time": "2025-10-28",
      "open": 594.5,
      "high": 598.9500122070312,
      "low": 591.239990234375,
      "close": 595.0499877929688,
      "volume": 714700
    },
    {
      "time": "2025-10-29",
      "open": 590,
      "high": 594.219970703125,
      "low": 582.510009765625,
      "close": 584.989990234375,
      "volume": 723200
    },
    {
      "time": "2025-10-30",
      "open": 585.9400024414062,
      "high": 591.72998046875,
      "low": 577.739990234375,
      "close": 578.5999755859375,
      "volume": 1102800
    },
    {
      "time": "2025-10-31",
      "open": 579.1500244140625,
      "high": 586.6300048828125,
      "low": 575.8200073242188,
      "close": 583.4500122070312,
      "volume": 840200
    },
    {
      "time": "2025-11-03",
      "open": 580.4400024414062,
      "high": 581.1900024414062,
      "low": 571.6799926757812,
      "close": 575.4099731445312,
      "volume": 657800
    },
    {
      "time": "2025-11-04",
      "open": 574.489990234375,
      "high": 579.5900268554688,
      "low": 568.4000244140625,
      "close": 577.1400146484375,
      "volume": 494200
    },
    {
      "time": "2025-11-05",
      "open": 572.77001953125,
      "high": 579.530029296875,
      "low": 569.739990234375,
      "close": 570.5,
      "volume": 535800
    },
    {
      "time": "2025-11-06",
      "open": 570,
      "high": 578.0399780273438,
      "low": 569.9500122070312,
      "close": 571.9600219726562,
      "volume": 610700
    },
    {
      "time": "2025-11-07",
      "open": 571.969970703125,
      "high": 571.969970703125,
      "low": 562.4400024414062,
      "close": 568.6099853515625,
      "volume": 646000
    },
    {
      "time": "2025-11-10",
      "open": 564.7999877929688,
      "high": 567.0599975585938,
      "low": 557.3900146484375,
      "close": 562.97998046875,
      "volume": 1075600
    },
    {
      "time": "2025-11-11",
      "open": 564.47998046875,
      "high": 570.7899780273438,
      "low": 559,
      "close": 566.739990234375,
      "volume": 743300
    },
    {
      "time": "2025-11-12",
      "open": 565.1799926757812,
      "high": 569.1500244140625,
      "low": 558.4000244140625,
      "close": 558.5700073242188,
      "volume": 669600
    },
    {
      "time": "2025-11-13",
      "open": 563.239990234375,
      "high": 563.4099731445312,
      "low": 556.8400268554688,
      "close": 558,
      "volume": 828400
    },
    {
      "time": "2025-11-14",
      "open": 557.75,
      "high": 562.030029296875,
      "low": 553.3699951171875,
      "close": 558,
      "volume": 742500
    },
    {
      "time": "2025-11-17",
      "open": 559.97998046875,
      "high": 563.0800170898438,
      "low": 556.2899780273438,
      "close": 563.030029296875,
      "volume": 912800
    },
    {
      "time": "2025-11-18",
      "open": 565,
      "high": 573.3099975585938,
      "low": 564.1799926757812,
      "close": 566.760009765625,
      "volume": 1047000
    },
    {
      "time": "2025-11-19",
      "open": 560.3900146484375,
      "high": 567.2000122070312,
      "low": 557.4600219726562,
      "close": 565,
      "volume": 665400
    },
    {
      "time": "2025-11-20",
      "open": 570.8800048828125,
      "high": 573.260009765625,
      "low": 563.510009765625,
      "close": 567.3499755859375,
      "volume": 688100
    },
    {
      "time": "2025-11-21",
      "open": 568.280029296875,
      "high": 571.6699829101562,
      "low": 563.0800170898438,
      "close": 566.7000122070312,
      "volume": 943900
    },
    {
      "time": "2025-11-24",
      "open": 562.9199829101562,
      "high": 566.27001953125,
      "low": 560,
      "close": 565.5599975585938,
      "volume": 731700
    },
    {
      "time": "2025-11-25",
      "open": 565.7000122070312,
      "high": 574.5,
      "low": 565.7000122070312,
      "close": 569.4199829101562,
      "volume": 919500
    },
    {
      "time": "2025-11-26",
      "open": 569.6099853515625,
      "high": 582.5999755859375,
      "low": 567.0800170898438,
      "close": 567.1099853515625,
      "volume": 445800
    },
    {
      "time": "2025-11-28",
      "open": 567.3499755859375,
      "high": 573.6799926757812,
      "low": 566.6300048828125,
      "close": 572.25,
      "volume": 421800
    },
    {
      "time": "2025-12-01",
      "open": 567.72998046875,
      "high": 568.5,
      "low": 543.6599731445312,
      "close": 545.510009765625,
      "volume": 794700
    },
    {
      "time": "2025-12-02",
      "open": 546.6799926757812,
      "high": 551.280029296875,
      "low": 545.1699829101562,
      "close": 546.969970703125,
      "volume": 779300
    },
    {
      "time": "2025-12-03",
      "open": 549.5599975585938,
      "high": 554.52001953125,
      "low": 546.489990234375,
      "close": 553.3200073242188,
      "volume": 890000
    },
    {
      "time": "2025-12-04",
      "open": 552.8400268554688,
      "high": 560,
      "low": 551.5599975585938,
      "close": 553,
      "volume": 753000
    },
    {
      "time": "2025-12-05",
      "open": 551.5,
      "high": 552.280029296875,
      "low": 544.1599731445312,
      "close": 548.969970703125,
      "volume": 785500
    },
    {
      "time": "2025-12-08",
      "open": 549,
      "high": 553.6199951171875,
      "low": 546.510009765625,
      "close": 553.5599975585938,
      "volume": 706000
    },
    {
      "time": "2025-12-09",
      "open": 554.1199951171875,
      "high": 557.739990234375,
      "low": 550.25,
      "close": 550.6300048828125,
      "volume": 410900
    },
    {
      "time": "2025-12-10",
      "open": 549,
      "high": 558.6099853515625,
      "low": 546.52001953125,
      "close": 555.3599853515625,
      "volume": 680000
    },
    {
      "time": "2025-12-11",
      "open": 557.5599975585938,
      "high": 568.6599731445312,
      "low": 556.9299926757812,
      "close": 560.0399780273438,
      "volume": 618200
    },
    {
      "time": "2025-12-12",
      "open": 563.1900024414062,
      "high": 571.5999755859375,
      "low": 560.5,
      "close": 569.760009765625,
      "volume": 784400
    },
    {
      "time": "2025-12-15",
      "open": 569.1400146484375,
      "high": 575.7899780273438,
      "low": 568.5700073242188,
      "close": 575.7899780273438,
      "volume": 448800
    },
    {
      "time": "2025-12-16",
      "open": 573.5,
      "high": 574.2000122070312,
      "low": 565.8400268554688,
      "close": 568.719970703125,
      "volume": 488200
    },
    {
      "time": "2025-12-17",
      "open": 562.7899780273438,
      "high": 572.2999877929688,
      "low": 557.5900268554688,
      "close": 564.1900024414062,
      "volume": 761800
    },
    {
      "time": "2025-12-18",
      "open": 564,
      "high": 569.9299926757812,
      "low": 558.0599975585938,
      "close": 559.52001953125,
      "volume": 950200
    },
    {
      "time": "2025-12-19",
      "open": 558.469970703125,
      "high": 570.9600219726562,
      "low": 557.97998046875,
      "close": 568.4600219726562,
      "volume": 1329800
    },
    {
      "time": "2025-12-22",
      "open": 568.9000244140625,
      "high": 585.280029296875,
      "low": 568.9000244140625,
      "close": 584.6599731445312,
      "volume": 530100
    },
    {
      "time": "2025-12-23",
      "open": 585.280029296875,
      "high": 586,
      "low": 576.7000122070312,
      "close": 580.0599975585938,
      "volume": 564700
    },
    {
      "time": "2025-12-24",
      "open": 581.22998046875,
      "high": 587.2899780273438,
      "low": 581.1400146484375,
      "close": 582.3499755859375,
      "volume": 202600
    },
    {
      "time": "2025-12-26",
      "open": 582.7100219726562,
      "high": 582.7100219726562,
      "low": 575.4500122070312,
      "close": 577.3699951171875,
      "volume": 230400
    },
    {
      "time": "2025-12-29",
      "open": 577.9199829101562,
      "high": 580.760009765625,
      "low": 576.8800048828125,
      "close": 577.780029296875,
      "volume": 250000
    },
    {
      "time": "2025-12-30",
      "open": 578.8900146484375,
      "high": 580.1199951171875,
      "low": 574.3099975585938,
      "close": 574.5700073242188,
      "volume": 526200
    },
    {
      "time": "2025-12-31",
      "open": 575.2100219726562,
      "high": 577,
      "low": 570.02001953125,
      "close": 570.2100219726562,
      "volume": 419600
    },
    {
      "time": "2026-01-02",
      "open": 569.5900268554688,
      "high": 585.8499755859375,
      "low": 564.5,
      "close": 585.6599731445312,
      "volume": 477400
    },
    {
      "time": "2026-01-05",
      "open": 593.9600219726562,
      "high": 611.3699951171875,
      "low": 591.2000122070312,
      "close": 611.3200073242188,
      "volume": 941700
    },
    {
      "time": "2026-01-06",
      "open": 614.5599975585938,
      "high": 619.2000122070312,
      "low": 606.8200073242188,
      "close": 610.6099853515625,
      "volume": 997900
    },
    {
      "time": "2026-01-07",
      "open": 616.4199829101562,
      "high": 617.989990234375,
      "low": 574.510009765625,
      "close": 577.010009765625,
      "volume": 1674500
    },
    {
      "time": "2026-01-08",
      "open": 617.8800048828125,
      "high": 638.8400268554688,
      "low": 585.9500122070312,
      "close": 590.7899780273438,
      "volume": 3608000
    },
    {
      "time": "2026-01-09",
      "open": 590.6799926757812,
      "high": 619.7899780273438,
      "low": 590.6799926757812,
      "close": 618.8200073242188,
      "volume": 1449800
    },
    {
      "time": "2026-01-12",
      "open": 623.6300048828125,
      "high": 635.760009765625,
      "low": 623.3800048828125,
      "close": 629.3200073242188,
      "volume": 1262600
    },
    {
      "time": "2026-01-13",
      "open": 639.1599731445312,
      "high": 639.7899780273438,
      "low": 619.6799926757812,
      "close": 625.5,
      "volume": 1153800
    },
    {
      "time": "2026-01-14",
      "open": 625,
      "high": 654.52001953125,
      "low": 624.8599853515625,
      "close": 653.1400146484375,
      "volume": 1480900
    },
    {
      "time": "2026-01-15",
      "open": 640.3699951171875,
      "high": 658.4099731445312,
      "low": 632.97998046875,
      "close": 654.6099853515625,
      "volume": 965600
    },
    {
      "time": "2026-01-16",
      "open": 657.5999755859375,
      "high": 669.6799926757812,
      "low": 657.260009765625,
      "close": 666.9000244140625,
      "volume": 968900
    },
    {
      "time": "2026-01-20",
      "open": 665.9299926757812,
      "high": 674.75,
      "low": 653.02001953125,
      "close": 657.2999877929688,
      "volume": 1000500
    },
    {
      "time": "2026-01-21",
      "open": 658.969970703125,
      "high": 669.6300048828125,
      "low": 654.6599731445312,
      "close": 664.1599731445312,
      "volume": 1011100
    },
    {
      "time": "2026-01-22",
      "open": 661.1799926757812,
      "high": 671.0999755859375,
      "low": 660,
      "close": 670.4400024414062,
      "volume": 601900
    },
    {
      "time": "2026-01-23",
      "open": 674.2000122070312,
      "high": 677.2999877929688,
      "low": 668.510009765625,
      "close": 672.9500122070312,
      "volume": 597600
    },
    {
      "time": "2026-01-26",
      "open": 670,
      "high": 671.4500122070312,
      "low": 659.1099853515625,
      "close": 660.969970703125,
      "volume": 1024600
    },
    {
      "time": "2026-01-27",
      "open": 649.6500244140625,
      "high": 683.010009765625,
      "low": 636,
      "close": 678.739990234375,
      "volume": 1363400
    },
    {
      "time": "2026-01-28",
      "open": 674.4600219726562,
      "high": 690.739990234375,
      "low": 664,
      "close": 689.1300048828125,
      "volume": 1222400
    },
    {
      "time": "2026-01-29",
      "open": 695.4500122070312,
      "high": 705.4500122070312,
      "low": 686.0499877929688,
      "close": 695.3499755859375,
      "volume": 1064200
    },
    {
      "time": "2026-01-30",
      "open": 688,
      "high": 697.6699829101562,
      "low": 681.0999755859375,
      "close": 692.260009765625,
      "volume": 953100
    },
    {
      "time": "2026-02-02",
      "open": 685,
      "high": 690.469970703125,
      "low": 675.4000244140625,
      "close": 685.02001953125,
      "volume": 1180100
    },
    {
      "time": "2026-02-03",
      "open": 694.2000122070312,
      "high": 707.6599731445312,
      "low": 685.5,
      "close": 704.97998046875,
      "volume": 942500
    },
    {
      "time": "2026-02-04",
      "open": 705.75,
      "high": 709.3900146484375,
      "low": 677.3900146484375,
      "close": 689.75,
      "volume": 1732000
    },
    {
      "time": "2026-02-05",
      "open": 680.25,
      "high": 704.1799926757812,
      "low": 679,
      "close": 696.5,
      "volume": 845300
    },
    {
      "time": "2026-02-06",
      "open": 702,
      "high": 711.8800048828125,
      "low": 699.530029296875,
      "close": 709.1099853515625,
      "volume": 634800
    },
    {
      "time": "2026-02-09",
      "open": 712.1500244140625,
      "high": 715.6099853515625,
      "low": 698,
      "close": 698.02001953125,
      "volume": 693900
    },
    {
      "time": "2026-02-10",
      "open": 702.3200073242188,
      "high": 702.3200073242188,
      "low": 684.3699951171875,
      "close": 685,
      "volume": 956100
    },
    {
      "time": "2026-02-11",
      "open": 682.3400268554688,
      "high": 688.1099853515625,
      "low": 674.75,
      "close": 678.8300170898438,
      "volume": 865000
    },
    {
      "time": "2026-02-12",
      "open": 680.75,
      "high": 696.719970703125,
      "low": 679.9199829101562,
      "close": 695.0599975585938,
      "volume": 887400
    },
    {
      "time": "2026-02-13",
      "open": 696.7999877929688,
      "high": 709,
      "low": 696.260009765625,
      "close": 702.5700073242188,
      "volume": 676200
    },
    {
      "time": "2026-02-17",
      "open": 702.5599975585938,
      "high": 708,
      "low": 698.72998046875,
      "close": 701.1199951171875,
      "volume": 614500
    },
    {
      "time": "2026-02-18",
      "open": 709.969970703125,
      "high": 725.5499877929688,
      "low": 702.489990234375,
      "close": 724.8300170898438,
      "volume": 1194600
    },
    {
      "time": "2026-02-19",
      "open": 727.260009765625,
      "high": 745.5499877929688,
      "low": 727.260009765625,
      "close": 736.8699951171875,
      "volume": 1008400
    },
    {
      "time": "2026-02-20",
      "open": 735,
      "high": 737.75,
      "low": 718.010009765625,
      "close": 723.5599975585938,
      "volume": 744100
    },
    {
      "time": "2026-02-23",
      "open": 721.260009765625,
      "high": 731.4500122070312,
      "low": 719.4199829101562,
      "close": 725.3900146484375,
      "volume": 567200
    },
    {
      "time": "2026-02-24",
      "open": 726.5599975585938,
      "high": 734.5800170898438,
      "low": 710.469970703125,
      "close": 727.72998046875,
      "volume": 735000
    },
    {
      "time": "2026-02-25",
      "open": 727.4000244140625,
      "high": 728.5,
      "low": 691.030029296875,
      "close": 703.6500244140625,
      "volume": 1634900
    },
    {
      "time": "2026-02-26",
      "open": 703,
      "high": 713.8099975585938,
      "low": 700.1699829101562,
      "close": 710.9000244140625,
      "volume": 588000
    },
    {
      "time": "2026-02-27",
      "open": 720,
      "high": 727.2899780273438,
      "low": 714.8099975585938,
      "close": 724.3800048828125,
      "volume": 896400
    },
    {
      "time": "2026-03-02",
      "open": 745,
      "high": 768.219970703125,
      "low": 739.8099975585938,
      "close": 768.02001953125,
      "volume": 1474400
    },
    {
      "time": "2026-03-03",
      "open": 768.8499755859375,
      "high": 774,
      "low": 751.8699951171875,
      "close": 759.1099853515625,
      "volume": 1304800
    },
    {
      "time": "2026-03-04",
      "open": 757.5,
      "high": 758.280029296875,
      "low": 737.75,
      "close": 753.8400268554688,
      "volume": 1205100
    },
    {
      "time": "2026-03-05",
      "open": 749.6400146484375,
      "high": 751.9400024414062,
      "low": 734.3599853515625,
      "close": 740.010009765625,
      "volume": 918800
    },
    {
      "time": "2026-03-06",
      "open": 742.27001953125,
      "high": 758.6799926757812,
      "low": 738.010009765625,
      "close": 756.1300048828125,
      "volume": 772900
    },
    {
      "time": "2026-03-09",
      "open": 763,
      "high": 765.5800170898438,
      "low": 744.5700073242188,
      "close": 747.3400268554688,
      "volume": 910400
    },
    {
      "time": "2026-03-10",
      "open": 738,
      "high": 744.969970703125,
      "low": 730.1900024414062,
      "close": 734.97998046875,
      "volume": 642000
    },
    {
      "time": "2026-03-11",
      "open": 730.739990234375,
      "high": 742.0999755859375,
      "low": 728.5700073242188,
      "close": 733.1799926757812,
      "volume": 622200
    },
    {
      "time": "2026-03-12",
      "open": 736.4400024414062,
      "high": 746.1799926757812,
      "low": 726.5800170898438,
      "close": 736.2999877929688,
      "volume": 753200
    },
    {
      "time": "2026-03-13",
      "open": 739.9500122070312,
      "high": 746.8900146484375,
      "low": 728.3400268554688,
      "close": 733.7100219726562,
      "volume": 481900
    },
    {
      "time": "2026-03-16",
      "open": 733.530029296875,
      "high": 737.4000244140625,
      "low": 726.1699829101562,
      "close": 735.9600219726562,
      "volume": 604600
    },
    {
      "time": "2026-03-17",
      "open": 734.4400024414062,
      "high": 736.8699951171875,
      "low": 720.7999877929688,
      "close": 724.030029296875,
      "volume": 764400
    },
    {
      "time": "2026-03-18",
      "open": 729.989990234375,
      "high": 731.1799926757812,
      "low": 720,
      "close": 724.8400268554688,
      "volume": 545500
    },
    {
      "time": "2026-03-19",
      "open": 719.0800170898438,
      "high": 728,
      "low": 707.010009765625,
      "close": 714.1500244140625,
      "volume": 849700
    },
    {
      "time": "2026-03-20",
      "open": 714.719970703125,
      "high": 717.3400268554688,
      "low": 701,
      "close": 706.9500122070312,
      "volume": 1718000
    },
    {
      "time": "2026-03-23",
      "open": 705.8499755859375,
      "high": 706.72998046875,
      "low": 678.75,
      "close": 680,
      "volume": 1225900
    },
    {
      "time": "2026-03-24",
      "open": 670,
      "high": 689.2899780273438,
      "low": 668.2000122070312,
      "close": 682.1599731445312,
      "volume": 730600
    },
    {
      "time": "2026-03-25",
      "open": 685.47998046875,
      "high": 692.7899780273438,
      "low": 681.7999877929688,
      "close": 691.2100219726562,
      "volume": 579500
    },
    {
      "time": "2026-03-26",
      "open": 689.6500244140625,
      "high": 696.9299926757812,
      "low": 687.47998046875,
      "close": 691.989990234375,
      "volume": 543100
    },
    {
      "time": "2026-03-27",
      "open": 692.260009765625,
      "high": 693.8499755859375,
      "low": 677.9600219726562,
      "close": 679,
      "volume": 581800
    },
    {
      "time": "2026-03-30",
      "open": 689.0399780273438,
      "high": 693.010009765625,
      "low": 663.9299926757812,
      "close": 671.5900268554688,
      "volume": 927300
    },
    {
      "time": "2026-03-31",
      "open": 679.8599853515625,
      "high": 685.52001953125,
      "low": 667.280029296875,
      "close": 682.239990234375,
      "volume": 551200
    },
    {
      "time": "2026-04-01",
      "open": 689.3400268554688,
      "high": 702.1799926757812,
      "low": 684.75,
      "close": 697,
      "volume": 551300
    },
    {
      "time": "2026-04-02",
      "open": 700.7000122070312,
      "high": 708.5499877929688,
      "low": 698.1900024414062,
      "close": 702.5,
      "volume": 613000
    },
    {
      "time": "2026-04-06",
      "open": 701,
      "high": 703.0599975585938,
      "low": 687.9500122070312,
      "close": 695.7899780273438,
      "volume": 792500
    },
    {
      "time": "2026-04-07",
      "open": 690.1400146484375,
      "high": 696.7899780273438,
      "low": 686.3900146484375,
      "close": 690.5,
      "volume": 608500
    },
    {
      "time": "2026-04-08",
      "open": 677.469970703125,
      "high": 690.7899780273438,
      "low": 673.5,
      "close": 687.469970703125,
      "volume": 1300700
    },
    {
      "time": "2026-04-09",
      "open": 689.7000122070312,
      "high": 698.530029296875,
      "low": 685,
      "close": 690.5700073242188,
      "volume": 777200
    },
    {
      "time": "2026-04-10",
      "open": 685.3400268554688,
      "high": 687,
      "low": 665,
      "close": 673.72998046875,
      "volume": 499800
    },
    {
      "time": "2026-04-13",
      "open": 677.719970703125,
      "high": 683.8699951171875,
      "low": 677.010009765625,
      "close": 681.3099975585938,
      "volume": 515900
    },
    {
      "time": "2026-04-14",
      "open": 678.4600219726562,
      "high": 681.6799926757812,
      "low": 674.5499877929688,
      "close": 680.1300048828125,
      "volume": 535100
    },
    {
      "time": "2026-04-15",
      "open": 680.6599731445312,
      "high": 682.8800048828125,
      "low": 676,
      "close": 678.5900268554688,
      "volume": 547300
    },
    {
      "time": "2026-04-16",
      "open": 679.0999755859375,
      "high": 680.4099731445312,
      "low": 669.9000244140625,
      "close": 672.77001953125,
      "volume": 670300
    },
    {
      "time": "2026-04-17",
      "open": 671.02001953125,
      "high": 677.75,
      "low": 663.02001953125,
      "close": 665.260009765625,
      "volume": 745100
    },
    {
      "time": "2026-04-20",
      "open": 667,
      "high": 673.3400268554688,
      "low": 653.3599853515625,
      "close": 656.97998046875,
      "volume": 787900
    },
    {
      "time": "2026-04-21",
      "open": 640,
      "high": 653,
      "low": 610.3900146484375,
      "close": 611.1300048828125,
      "volume": 1632000
    },
    {
      "time": "2026-04-22",
      "open": 611.0999755859375,
      "high": 615,
      "low": 583.5,
      "close": 589.6199951171875,
      "volume": 1304900
    },
    {
      "time": "2026-04-23",
      "open": 592.5700073242188,
      "high": 596.5,
      "low": 583.22998046875,
      "close": 587.6599731445312,
      "volume": 1386800
    },
    {
      "time": "2026-04-24",
      "open": 582.3200073242188,
      "high": 582.780029296875,
      "low": 569,
      "close": 575.1099853515625,
      "volume": 1041200
    },
    {
      "time": "2026-04-27",
      "open": 577,
      "high": 588.260009765625,
      "low": 569.5599975585938,
      "close": 575.280029296875,
      "volume": 932200
    },
    {
      "time": "2026-04-28",
      "open": 581.9600219726562,
      "high": 582.989990234375,
      "low": 570.6599731445312,
      "close": 577.8200073242188,
      "volume": 585900
    },
    {
      "time": "2026-04-29",
      "open": 578,
      "high": 582.1300048828125,
      "low": 567.3300170898438,
      "close": 572.4099731445312,
      "volume": 683900
    },
    {
      "time": "2026-04-30",
      "open": 574.1400146484375,
      "high": 580.739990234375,
      "low": 573.25,
      "close": 579.47998046875,
      "volume": 649600
    },
    {
      "time": "2026-05-01",
      "open": 578.75,
      "high": 580.8599853515625,
      "low": 568.0900268554688,
      "close": 568.1400146484375,
      "volume": 647100
    },
    {
      "time": "2026-05-04",
      "open": 567.3099975585938,
      "high": 577.5,
      "low": 565.1900024414062,
      "close": 567,
      "volume": 708100
    },
    {
      "time": "2026-05-05",
      "open": 570.0499877929688,
      "high": 570.5,
      "low": 553.4099731445312,
      "close": 558.5999755859375,
      "volume": 923300
    },
    {
      "time": "2026-05-06",
      "open": 558.969970703125,
      "high": 560.6199951171875,
      "low": 551.25,
      "close": 559.5999755859375,
      "volume": 772400
    },
    {
      "time": "2026-05-07",
      "open": 559.22998046875,
      "high": 561.3200073242188,
      "low": 548.2999877929688,
      "close": 552.27001953125,
      "volume": 841500
    },
    {
      "time": "2026-05-08",
      "open": 554.969970703125,
      "high": 555.030029296875,
      "low": 544.239990234375,
      "close": 549.52001953125,
      "volume": 742700
    },
    {
      "time": "2026-05-11",
      "open": 546,
      "high": 554.25,
      "low": 544.1199951171875,
      "close": 548.2100219726562,
      "volume": 667400
    },
    {
      "time": "2026-05-12",
      "open": 550,
      "high": 559.4600219726562,
      "low": 546.5700073242188,
      "close": 558.2999877929688,
      "volume": 684900
    },
    {
      "time": "2026-05-13",
      "open": 554.3499755859375,
      "high": 554.3499755859375,
      "low": 544.0999755859375,
      "close": 551.7999877929688,
      "volume": 568100
    },
    {
      "time": "2026-05-14",
      "open": 553.5399780273438,
      "high": 555.969970703125,
      "low": 547.2899780273438,
      "close": 548.6500244140625,
      "volume": 524600
    },
    {
      "time": "2026-05-15",
      "open": 548.719970703125,
      "high": 552.7999877929688,
      "low": 539.1400146484375,
      "close": 540.6900024414062,
      "volume": 648900
    },
    {
      "time": "2026-05-18",
      "open": 540,
      "high": 552.75,
      "low": 539,
      "close": 550,
      "volume": 1286200
    },
    {
      "time": "2026-05-19",
      "open": 552.9500122070312,
      "high": 557.0900268554688,
      "low": 550.0800170898438,
      "close": 556.3400268554688,
      "volume": 829500
    },
    {
      "time": "2026-05-20",
      "open": 556.0599975585938,
      "high": 556.0599975585938,
      "low": 547.5700073242188,
      "close": 552.1699829101562,
      "volume": 966000
    },
    {
      "time": "2026-05-21",
      "open": 553.6199951171875,
      "high": 555.9600219726562,
      "low": 546.760009765625,
      "close": 551.5800170898438,
      "volume": 799100
    },
    {
      "time": "2026-05-22",
      "open": 552.5399780273438,
      "high": 557.6900024414062,
      "low": 550.489990234375,
      "close": 555.5800170898438,
      "volume": 652000
    },
    {
      "time": "2026-05-26",
      "open": 557.72998046875,
      "high": 558.989990234375,
      "low": 550.3400268554688,
      "close": 556.7999877929688,
      "volume": 606900
    },
    {
      "time": "2026-05-27",
      "open": 552.3499755859375,
      "high": 555.489990234375,
      "low": 548.5499877929688,
      "close": 551.3400268554688,
      "volume": 520700
    },
    {
      "time": "2026-05-28",
      "open": 552.260009765625,
      "high": 560.5499877929688,
      "low": 551.3400268554688,
      "close": 559.2899780273438,
      "volume": 1059200
    },
    {
      "time": "2026-05-29",
      "open": 561.3099975585938,
      "high": 563.9299926757812,
      "low": 551.030029296875,
      "close": 563.6799926757812,
      "volume": 1975500
    },
    {
      "time": "2026-06-01",
      "open": 559.9299926757812,
      "high": 559.9299926757812,
      "low": 538.6199951171875,
      "close": 539.219970703125,
      "volume": 1321700
    },
    {
      "time": "2026-06-02",
      "open": 535.1699829101562,
      "high": 538.4299926757812,
      "low": 531.7999877929688,
      "close": 536.5900268554688,
      "volume": 1333400
    },
    {
      "time": "2026-06-03",
      "open": 533.5399780273438,
      "high": 538.4299926757812,
      "low": 525.72998046875,
      "close": 526.0599975585938,
      "volume": 1220500
    },
    {
      "time": "2026-06-04",
      "open": 532.5,
      "high": 545.4299926757812,
      "low": 531.3300170898438,
      "close": 545.1699829101562,
      "volume": 1014300
    },
    {
      "time": "2026-06-05",
      "open": 550,
      "high": 551.9600219726562,
      "low": 540.1699829101562,
      "close": 544.4000244140625,
      "volume": 1069700
    },
    {
      "time": "2026-06-08",
      "open": 542.030029296875,
      "high": 546.8599853515625,
      "low": 531.5,
      "close": 540.8099975585938,
      "volume": 1033200
    },
    {
      "time": "2026-06-09",
      "open": 538.3499755859375,
      "high": 548.75,
      "low": 537.4400024414062,
      "close": 548.6699829101562,
      "volume": 968200
    },
    {
      "time": "2026-06-10",
      "open": 552.9000244140625,
      "high": 552.9199829101562,
      "low": 541,
      "close": 542.1400146484375,
      "volume": 751200
    },
    {
      "time": "2026-06-11",
      "open": 543.8699951171875,
      "high": 559.7000122070312,
      "low": 541.3800048828125,
      "close": 552.52001953125,
      "volume": 896900
    },
    {
      "time": "2026-06-12",
      "open": 553,
      "high": 554.0599975585938,
      "low": 546.989990234375,
      "close": 550.3300170898438,
      "volume": 800700
    },
    {
      "time": "2026-06-15",
      "open": 542.3499755859375,
      "high": 546.0700073242188,
      "low": 536.739990234375,
      "close": 544.72998046875,
      "volume": 1073300
    },
    {
      "time": "2026-06-16",
      "open": 545.9000244140625,
      "high": 554.2000122070312,
      "low": 544.3499755859375,
      "close": 551.2100219726562,
      "volume": 741200
    },
    {
      "time": "2026-06-17",
      "open": 549,
      "high": 558.7999877929688,
      "low": 544.3499755859375,
      "close": 550.1500244140625,
      "volume": 709400
    },
    {
      "time": "2026-06-18",
      "open": 552.1400146484375,
      "high": 553.5,
      "low": 515.3800048828125,
      "close": 521.5,
      "volume": 2402900
    },
    {
      "time": "2026-06-22",
      "open": 515.5900268554688,
      "high": 516.0700073242188,
      "low": 503.67999267578125,
      "close": 507.3299865722656,
      "volume": 1123000
    },
    {
      "time": "2026-06-23",
      "open": 519.0700073242188,
      "high": 519.6300048828125,
      "low": 509.4800109863281,
      "close": 513.219970703125,
      "volume": 790800
    },
    {
      "time": "2026-06-24",
      "open": 515.1400146484375,
      "high": 517.1300048828125,
      "low": 502.7699890136719,
      "close": 503.010009765625,
      "volume": 1222600
    },
    {
      "time": "2026-06-25",
      "open": 501,
      "high": 512.4400024414062,
      "low": 498.75,
      "close": 499.3299865722656,
      "volume": 774800
    },
    {
      "time": "2026-06-26",
      "open": 501.75,
      "high": 507.2799987792969,
      "low": 498.1300048828125,
      "close": 500.0299987792969,
      "volume": 1584100
    },
    {
      "time": "2026-06-29",
      "open": 502,
      "high": 503.80999755859375,
      "low": 493.8399963378906,
      "close": 496.0199890136719,
      "volume": 1149300
    },
    {
      "time": "2026-06-30",
      "open": 499.760009765625,
      "high": 509.57000732421875,
      "low": 495.1000061035156,
      "close": 509.30999755859375,
      "volume": 1293300
    },
    {
      "time": "2026-07-01",
      "open": 514.4400024414062,
      "high": 525.3099975585938,
      "low": 511.0799865722656,
      "close": 519.9500122070312,
      "volume": 902800
    },
    {
      "time": "2026-07-02",
      "open": 527.8900146484375,
      "high": 549.010009765625,
      "low": 527.8900146484375,
      "close": 549.010009765625,
      "volume": 1741600
    },
    {
      "time": "2026-07-06",
      "open": 547,
      "high": 548.510009765625,
      "low": 537.3699951171875,
      "close": 547.75,
      "volume": 917800
    },
    {
      "time": "2026-07-07",
      "open": 551.0399780273438,
      "high": 552.6300048828125,
      "low": 544.280029296875,
      "close": 549.0399780273438,
      "volume": 702800
    },
    {
      "time": "2026-07-08",
      "open": 546.0399780273438,
      "high": 548.1500244140625,
      "low": 539,
      "close": 545.1099853515625,
      "volume": 955400
    },
    {
      "time": "2026-07-09",
      "open": 537.5499877929688,
      "high": 539.6500244140625,
      "low": 528.02001953125,
      "close": 532.22998046875,
      "volume": 938000
    },
    {
      "time": "2026-07-10",
      "open": 534.6699829101562,
      "high": 541.0800170898438,
      "low": 529.9400024414062,
      "close": 539.6300048828125,
      "volume": 455700
    },
    {
      "time": "2026-07-13",
      "open": 540.52001953125,
      "high": 545.5399780273438,
      "low": 536.8499755859375,
      "close": 541.8200073242188,
      "volume": 633600
    },
    {
      "time": "2026-07-14",
      "open": 536.8800048828125,
      "high": 544.1099853515625,
      "low": 527.9400024414062,
      "close": 528.6699829101562,
      "volume": 773500
    },
    {
      "time": "2026-07-15",
      "open": 531.8800048828125,
      "high": 535.9199829101562,
      "low": 524.8699951171875,
      "close": 525.219970703125,
      "volume": 824500
    },
    {
      "time": "2026-07-16",
      "open": 525.8099975585938,
      "high": 529.4400024414062,
      "low": 517.1599731445312,
      "close": 518.6500244140625,
      "volume": 1270200
    },
    {
      "time": "2026-07-17",
      "open": 525.0700073242188,
      "high": 538.9600219726562,
      "low": 520.6599731445312,
      "close": 521.5700073242188,
      "volume": 1047500
    },
    {
      "time": "2026-07-20",
      "open": 523.47998046875,
      "high": 533.0700073242188,
      "low": 522.75,
      "close": 523.9600219726562,
      "volume": 1032000
    },
    {
      "time": "2026-07-21",
      "open": 490,
      "high": 514.1400146484375,
      "low": 479.0199890136719,
      "close": 512.2899780273438,
      "volume": 2447000
    },
    {
      "time": "2026-07-22",
      "open": 523.0900268554688,
      "high": 535.6400146484375,
      "low": 518.469970703125,
      "close": 525.280029296875,
      "volume": 1056500
    },
    {
      "time": "2026-07-23",
      "open": 537.1900024414062,
      "high": 546.760009765625,
      "low": 526.3599853515625,
      "close": 533.47998046875,
      "volume": 1083600
    },
    {
      "time": "2026-07-24",
      "open": 535.5,
      "high": 544.6699829101562,
      "low": 534.4473876953125,
      "close": 542.239990234375,
      "volume": 654823
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 584.746201171875
    },
    {
      "time": "2025-10-06",
      "value": 585.7218017578125
    },
    {
      "time": "2025-10-07",
      "value": 586.782001953125
    },
    {
      "time": "2025-10-08",
      "value": 588.0766027832032
    },
    {
      "time": "2025-10-09",
      "value": 589.3206030273437
    },
    {
      "time": "2025-10-10",
      "value": 590.258203125
    },
    {
      "time": "2025-10-13",
      "value": 590.9070031738281
    },
    {
      "time": "2025-10-14",
      "value": 591.6506030273438
    },
    {
      "time": "2025-10-15",
      "value": 592.0302026367187
    },
    {
      "time": "2025-10-16",
      "value": 592.2240026855469
    },
    {
      "time": "2025-10-17",
      "value": 592.3664025878907
    },
    {
      "time": "2025-10-20",
      "value": 592.7842028808594
    },
    {
      "time": "2025-10-21",
      "value": 593.1664025878906
    },
    {
      "time": "2025-10-22",
      "value": 593.4800024414062
    },
    {
      "time": "2025-10-23",
      "value": 593.9530017089844
    },
    {
      "time": "2025-10-24",
      "value": 594.3902026367188
    },
    {
      "time": "2025-10-27",
      "value": 594.6300024414063
    },
    {
      "time": "2025-10-28",
      "value": 594.8346020507812
    },
    {
      "time": "2025-10-29",
      "value": 594.8098022460938
    },
    {
      "time": "2025-10-30",
      "value": 594.5310021972656
    },
    {
      "time": "2025-10-31",
      "value": 594.2558020019532
    },
    {
      "time": "2025-11-03",
      "value": 593.9152014160156
    },
    {
      "time": "2025-11-04",
      "value": 593.7232019042968
    },
    {
      "time": "2025-11-05",
      "value": 593.2728015136719
    },
    {
      "time": "2025-11-06",
      "value": 592.9798022460938
    },
    {
      "time": "2025-11-07",
      "value": 592.5940014648437
    },
    {
      "time": "2025-11-10",
      "value": 592.0528015136719
    },
    {
      "time": "2025-11-11",
      "value": 591.601201171875
    },
    {
      "time": "2025-11-12",
      "value": 591.1524011230468
    },
    {
      "time": "2025-11-13",
      "value": 590.7172009277343
    },
    {
      "time": "2025-11-14",
      "value": 590.261201171875
    },
    {
      "time": "2025-11-17",
      "value": 589.8838012695312
    },
    {
      "time": "2025-11-18",
      "value": 589.7864013671875
    },
    {
      "time": "2025-11-19",
      "value": 589.4890014648438
    },
    {
      "time": "2025-11-20",
      "value": 589.1770007324219
    },
    {
      "time": "2025-11-21",
      "value": 588.9918005371094
    },
    {
      "time": "2025-11-24",
      "value": 588.8122009277344
    },
    {
      "time": "2025-11-25",
      "value": 588.6134008789063
    },
    {
      "time": "2025-11-26",
      "value": 588.4140002441407
    },
    {
      "time": "2025-11-28",
      "value": 588.3840002441407
    },
    {
      "time": "2025-12-01",
      "value": 587.8335998535156
    },
    {
      "time": "2025-12-02",
      "value": 587.2499987792969
    },
    {
      "time": "2025-12-03",
      "value": 586.7747985839844
    },
    {
      "time": "2025-12-04",
      "value": 586.1093981933594
    },
    {
      "time": "2025-12-05",
      "value": 585.3733972167969
    },
    {
      "time": "2025-12-08",
      "value": 584.5541967773438
    },
    {
      "time": "2025-12-09",
      "value": 583.6869970703125
    },
    {
      "time": "2025-12-10",
      "value": 582.6077966308594
    },
    {
      "time": "2025-12-11",
      "value": 581.7001965332031
    },
    {
      "time": "2025-12-12",
      "value": 580.9951965332032
    },
    {
      "time": "2025-12-15",
      "value": 580.3201965332031
    },
    {
      "time": "2025-12-16",
      "value": 579.3241955566406
    },
    {
      "time": "2025-12-17",
      "value": 578.1753955078125
    },
    {
      "time": "2025-12-18",
      "value": 576.6067956542969
    },
    {
      "time": "2025-12-19",
      "value": 575.2757958984375
    },
    {
      "time": "2025-12-22",
      "value": 574.4991955566406
    },
    {
      "time": "2025-12-23",
      "value": 573.7227954101562
    },
    {
      "time": "2025-12-24",
      "value": 572.8311950683594
    },
    {
      "time": "2025-12-26",
      "value": 572.1999951171875
    },
    {
      "time": "2025-12-29",
      "value": 571.77599609375
    },
    {
      "time": "2025-12-30",
      "value": 571.3773962402344
    },
    {
      "time": "2025-12-31",
      "value": 570.7415966796875
    },
    {
      "time": "2026-01-02",
      "value": 570.4677966308594
    },
    {
      "time": "2026-01-05",
      "value": 570.7645971679688
    },
    {
      "time": "2026-01-06",
      "value": 570.8619970703126
    },
    {
      "time": "2026-01-07",
      "value": 570.2905969238282
    },
    {
      "time": "2026-01-08",
      "value": 570.1873962402344
    },
    {
      "time": "2026-01-09",
      "value": 570.6627966308594
    },
    {
      "time": "2026-01-12",
      "value": 571.5493969726563
    },
    {
      "time": "2026-01-13",
      "value": 572.4873974609375
    },
    {
      "time": "2026-01-14",
      "value": 573.8811975097656
    },
    {
      "time": "2026-01-15",
      "value": 575.4651977539063
    },
    {
      "time": "2026-01-16",
      "value": 577.2603979492187
    },
    {
      "time": "2026-01-20",
      "value": 578.9963977050782
    },
    {
      "time": "2026-01-21",
      "value": 580.8403967285157
    },
    {
      "time": "2026-01-22",
      "value": 582.8769970703125
    },
    {
      "time": "2026-01-23",
      "value": 585.0763977050781
    },
    {
      "time": "2026-01-26",
      "value": 586.9609973144532
    },
    {
      "time": "2026-01-27",
      "value": 589.3643969726562
    },
    {
      "time": "2026-01-28",
      "value": 591.9869970703126
    },
    {
      "time": "2026-01-29",
      "value": 594.7339965820313
    },
    {
      "time": "2026-01-30",
      "value": 597.3185961914063
    },
    {
      "time": "2026-02-02",
      "value": 599.6837963867188
    },
    {
      "time": "2026-02-03",
      "value": 602.4833959960938
    },
    {
      "time": "2026-02-04",
      "value": 604.931396484375
    },
    {
      "time": "2026-02-05",
      "value": 607.5273962402343
    },
    {
      "time": "2026-02-06",
      "value": 610.3983959960938
    },
    {
      "time": "2026-02-09",
      "value": 612.9703967285157
    },
    {
      "time": "2026-02-10",
      "value": 615.3281970214844
    },
    {
      "time": "2026-02-11",
      "value": 617.4597973632813
    },
    {
      "time": "2026-02-12",
      "value": 620.4507971191406
    },
    {
      "time": "2026-02-13",
      "value": 623.5627978515626
    },
    {
      "time": "2026-02-17",
      "value": 626.5187976074219
    },
    {
      "time": "2026-02-18",
      "value": 629.9553979492188
    },
    {
      "time": "2026-02-19",
      "value": 633.7133984375
    },
    {
      "time": "2026-02-20",
      "value": 637.1133984375
    },
    {
      "time": "2026-02-23",
      "value": 640.6085986328125
    },
    {
      "time": "2026-02-24",
      "value": 644.0559985351563
    },
    {
      "time": "2026-02-25",
      "value": 646.9281994628906
    },
    {
      "time": "2026-02-26",
      "value": 649.7509997558594
    },
    {
      "time": "2026-02-27",
      "value": 652.7228002929687
    },
    {
      "time": "2026-03-02",
      "value": 656.7088012695312
    },
    {
      "time": "2026-03-03",
      "value": 660.6072009277344
    },
    {
      "time": "2026-03-04",
      "value": 664.4936010742188
    },
    {
      "time": "2026-03-05",
      "value": 667.9246008300781
    },
    {
      "time": "2026-03-06",
      "value": 671.3540014648438
    },
    {
      "time": "2026-03-09",
      "value": 674.6996020507812
    },
    {
      "time": "2026-03-10",
      "value": 677.7522021484375
    },
    {
      "time": "2026-03-11",
      "value": 680.8684020996094
    },
    {
      "time": "2026-03-12",
      "value": 684.0388012695313
    },
    {
      "time": "2026-03-13",
      "value": 687.2216015625
    },
    {
      "time": "2026-03-16",
      "value": 690.5366015625
    },
    {
      "time": "2026-03-17",
      "value": 693.3040026855468
    },
    {
      "time": "2026-03-18",
      "value": 695.5744030761718
    },
    {
      "time": "2026-03-19",
      "value": 697.6452038574218
    },
    {
      "time": "2026-03-20",
      "value": 700.24400390625
    },
    {
      "time": "2026-03-23",
      "value": 702.0282043457031
    },
    {
      "time": "2026-03-24",
      "value": 703.2950036621094
    },
    {
      "time": "2026-03-25",
      "value": 704.5328039550782
    },
    {
      "time": "2026-03-26",
      "value": 705.8626037597656
    },
    {
      "time": "2026-03-27",
      "value": 706.3798034667968
    },
    {
      "time": "2026-03-30",
      "value": 706.719404296875
    },
    {
      "time": "2026-03-31",
      "value": 707.0262036132813
    },
    {
      "time": "2026-04-01",
      "value": 707.8202038574219
    },
    {
      "time": "2026-04-02",
      "value": 708.5870043945313
    },
    {
      "time": "2026-04-06",
      "value": 709.09400390625
    },
    {
      "time": "2026-04-07",
      "value": 709.4450036621093
    },
    {
      "time": "2026-04-08",
      "value": 709.9750036621094
    },
    {
      "time": "2026-04-09",
      "value": 710.2116040039062
    },
    {
      "time": "2026-04-10",
      "value": 709.903603515625
    },
    {
      "time": "2026-04-13",
      "value": 709.6228039550781
    },
    {
      "time": "2026-04-14",
      "value": 709.3802038574219
    },
    {
      "time": "2026-04-15",
      "value": 709.2516040039062
    },
    {
      "time": "2026-04-16",
      "value": 708.6074047851563
    },
    {
      "time": "2026-04-17",
      "value": 708.1176049804687
    },
    {
      "time": "2026-04-20",
      "value": 707.3272045898437
    },
    {
      "time": "2026-04-21",
      "value": 705.3676049804687
    },
    {
      "time": "2026-04-22",
      "value": 703.1996044921875
    },
    {
      "time": "2026-04-23",
      "value": 701.2528039550781
    },
    {
      "time": "2026-04-24",
      "value": 699.1784033203126
    },
    {
      "time": "2026-04-27",
      "value": 696.7828039550782
    },
    {
      "time": "2026-04-28",
      "value": 694.2878039550782
    },
    {
      "time": "2026-04-29",
      "value": 691.713603515625
    },
    {
      "time": "2026-04-30",
      "value": 688.8066027832032
    },
    {
      "time": "2026-05-01",
      "value": 685.4320031738281
    },
    {
      "time": "2026-05-04",
      "value": 682.3008032226562
    },
    {
      "time": "2026-05-05",
      "value": 678.9650024414062
    },
    {
      "time": "2026-05-06",
      "value": 675.60240234375
    },
    {
      "time": "2026-05-07",
      "value": 672.5748022460938
    },
    {
      "time": "2026-05-08",
      "value": 669.3472021484375
    },
    {
      "time": "2026-05-11",
      "value": 665.8238024902344
    },
    {
      "time": "2026-05-12",
      "value": 661.6294018554687
    },
    {
      "time": "2026-05-13",
      "value": 657.4832019042968
    },
    {
      "time": "2026-05-14",
      "value": 653.3794018554687
    },
    {
      "time": "2026-05-15",
      "value": 649.3930017089843
    },
    {
      "time": "2026-05-18",
      "value": 645.2704016113281
    },
    {
      "time": "2026-05-19",
      "value": 641.4504016113282
    },
    {
      "time": "2026-05-20",
      "value": 637.7942016601562
    },
    {
      "time": "2026-05-21",
      "value": 634.1622021484375
    },
    {
      "time": "2026-05-22",
      "value": 630.547802734375
    },
    {
      "time": "2026-05-26",
      "value": 627.0096020507813
    },
    {
      "time": "2026-05-27",
      "value": 623.3172021484374
    },
    {
      "time": "2026-05-28",
      "value": 620.0224011230468
    },
    {
      "time": "2026-05-29",
      "value": 616.7992004394531
    },
    {
      "time": "2026-06-01",
      "value": 613.3005993652343
    },
    {
      "time": "2026-06-02",
      "value": 609.8933996582032
    },
    {
      "time": "2026-06-03",
      "value": 606.814599609375
    },
    {
      "time": "2026-06-04",
      "value": 604.0747998046875
    },
    {
      "time": "2026-06-05",
      "value": 601.1385998535156
    },
    {
      "time": "2026-06-08",
      "value": 598.115
    },
    {
      "time": "2026-06-09",
      "value": 595.5083996582031
    },
    {
      "time": "2026-06-10",
      "value": 592.9193994140625
    },
    {
      "time": "2026-06-11",
      "value": 590.325
    },
    {
      "time": "2026-06-12",
      "value": 587.3916003417969
    },
    {
      "time": "2026-06-15",
      "value": 584.2361999511719
    },
    {
      "time": "2026-06-16",
      "value": 581.3446008300781
    },
    {
      "time": "2026-06-17",
      "value": 578.5376013183594
    },
    {
      "time": "2026-06-18",
      "value": 575.2182019042968
    },
    {
      "time": "2026-06-22",
      "value": 571.5534014892578
    },
    {
      "time": "2026-06-23",
      "value": 568.3432012939453
    },
    {
      "time": "2026-06-24",
      "value": 564.7772015380859
    },
    {
      "time": "2026-06-25",
      "value": 561.161201171875
    },
    {
      "time": "2026-06-26",
      "value": 557.5900006103516
    },
    {
      "time": "2026-06-29",
      "value": 554.055
    },
    {
      "time": "2026-06-30",
      "value": 550.9359997558594
    },
    {
      "time": "2026-07-01",
      "value": 548.195400390625
    },
    {
      "time": "2026-07-02",
      "value": 546.9530004882813
    },
    {
      "time": "2026-07-06",
      "value": 546.1156005859375
    },
    {
      "time": "2026-07-07",
      "value": 545.3432006835938
    },
    {
      "time": "2026-07-08",
      "value": 544.7432006835937
    },
    {
      "time": "2026-07-09",
      "value": 543.8821997070313
    },
    {
      "time": "2026-07-10",
      "value": 543.1183996582031
    },
    {
      "time": "2026-07-13",
      "value": 542.5066003417969
    },
    {
      "time": "2026-07-14",
      "value": 541.490400390625
    },
    {
      "time": "2026-07-15",
      "value": 540.6319995117187
    },
    {
      "time": "2026-07-16",
      "value": 539.665
    },
    {
      "time": "2026-07-17",
      "value": 538.9244006347657
    },
    {
      "time": "2026-07-20",
      "value": 538.2116015625
    },
    {
      "time": "2026-07-21",
      "value": 537.4120007324219
    },
    {
      "time": "2026-07-22",
      "value": 536.9272009277344
    },
    {
      "time": "2026-07-23",
      "value": 536.6326000976562
    },
    {
      "time": "2026-07-24",
      "value": 536.3114001464844
    }
  ],
  "analysis": null
}