{
  "ok": true,
  "cached": false,
  "ticker": "PWR",
  "price": 624.045,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-08-27",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "S",
      "owner": "DC",
      "txn_date": "2026-05-14",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "S_partial",
      "owner": "DC",
      "txn_date": "2026-05-13",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Dwight Evans",
      "slug": "dwight-evans",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-05-07",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Elizabeth Fletcher",
      "slug": "elizabeth-fletcher",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-04-08",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-01-30",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2025-12-24",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2025-12-19",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "S_partial",
      "owner": "DC",
      "txn_date": "2025-12-02",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Tetra Tech's Board Approves Additional Share Buyback Program",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/tetra-techs-board-approves-additional-165300477.html",
      "published": "2026-09-14"
    },
    {
      "title": "GE Vernova Sinks 9% as GLJ Research Starts at Sell With $470 Target; Eaton Drops 7%, Quanta Services Falls 4%",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/af063075-b33c-3055-a67b-d92839750459/ge-vernova-sinks-9%25-as-glj.html",
      "published": "2026-09-14"
    },
    {
      "title": "Why Quanta (PWR) Stock Is Up Today",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/why-quanta-pwr-stock-today-051505450.html",
      "published": "2026-09-12"
    },
    {
      "title": "3 Big Reasons to Love Quanta (PWR)",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/3-big-reasons-love-quanta-211505537.html",
      "published": "2026-09-11"
    },
    {
      "title": "Will EMCOR's 19.6% Organic Growth Stay Elevated Into 2027?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/emcors-19-6-organic-growth-151700275.html",
      "published": "2026-09-11"
    },
    {
      "title": "Will Comfort Systems' Modular Expansion Strengthen Growth and Returns?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/comfort-systems-modular-expansion-strengthen-140900072.html",
      "published": "2026-09-11"
    },
    {
      "title": "3 AI Power Stocks to Buy Now for Growth, Value and Breakout Potential",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/energy/articles/3-ai-power-stocks-buy-120000043.html",
      "published": "2026-09-11"
    },
    {
      "title": "Q2 Energy Products and Services Earnings: Quanta (NYSE:PWR) Earns Top Marks",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/energy/articles/q2-energy-products-services-earnings-181704456.html",
      "published": "2026-09-10"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 382.8999938964844,
      "high": 387.8599853515625,
      "low": 381.54998779296875,
      "close": 385.67999267578125,
      "volume": 774900
    },
    {
      "time": "2025-09-16",
      "open": 386.0299987792969,
      "high": 387.20001220703125,
      "low": 375.5,
      "close": 378.239990234375,
      "volume": 821900
    },
    {
      "time": "2025-09-17",
      "open": 378.5,
      "high": 382.55999755859375,
      "low": 373.3999938964844,
      "close": 376.010009765625,
      "volume": 887900
    },
    {
      "time": "2025-09-18",
      "open": 378.0299987792969,
      "high": 393.4200134277344,
      "low": 376.07000732421875,
      "close": 390.6499938964844,
      "volume": 1173100
    },
    {
      "time": "2025-09-19",
      "open": 392.05999755859375,
      "high": 393.2200012207031,
      "low": 386.94000244140625,
      "close": 388.5799865722656,
      "volume": 1493200
    },
    {
      "time": "2025-09-22",
      "open": 384.5,
      "high": 397.6000061035156,
      "low": 382.239990234375,
      "close": 396.0199890136719,
      "volume": 812600
    },
    {
      "time": "2025-09-23",
      "open": 396.9100036621094,
      "high": 397.5199890136719,
      "low": 387.4200134277344,
      "close": 389.5299987792969,
      "volume": 846500
    },
    {
      "time": "2025-09-24",
      "open": 400.2300109863281,
      "high": 407.0799865722656,
      "low": 396.3699951171875,
      "close": 402.8699951171875,
      "volume": 1664700
    },
    {
      "time": "2025-09-25",
      "open": 397.07000732421875,
      "high": 402.8699951171875,
      "low": 389.70001220703125,
      "close": 400.4100036621094,
      "volume": 1009200
    },
    {
      "time": "2025-09-26",
      "open": 400.4100036621094,
      "high": 408.739990234375,
      "low": 399.17999267578125,
      "close": 405.44000244140625,
      "volume": 803200
    },
    {
      "time": "2025-09-29",
      "open": 405.8800048828125,
      "high": 413.94000244140625,
      "low": 405.8800048828125,
      "close": 409.1099853515625,
      "volume": 931700
    },
    {
      "time": "2025-09-30",
      "open": 409.1099853515625,
      "high": 415.3599853515625,
      "low": 409,
      "close": 414.4200134277344,
      "volume": 896800
    },
    {
      "time": "2025-10-01",
      "open": 410.760009765625,
      "high": 423.7200012207031,
      "low": 407.30999755859375,
      "close": 420.6499938964844,
      "volume": 832200
    },
    {
      "time": "2025-10-02",
      "open": 424.1099853515625,
      "high": 431.239990234375,
      "low": 417.9800109863281,
      "close": 420.8599853515625,
      "volume": 996600
    },
    {
      "time": "2025-10-03",
      "open": 422.3599853515625,
      "high": 427.489990234375,
      "low": 415.5400085449219,
      "close": 421.1700134277344,
      "volume": 634500
    },
    {
      "time": "2025-10-06",
      "open": 425.510009765625,
      "high": 429.70001220703125,
      "low": 421.7799987792969,
      "close": 427.79998779296875,
      "volume": 693500
    },
    {
      "time": "2025-10-07",
      "open": 429,
      "high": 434.3900146484375,
      "low": 415.2099914550781,
      "close": 421.510009765625,
      "volume": 934600
    },
    {
      "time": "2025-10-08",
      "open": 423.19000244140625,
      "high": 443.9700012207031,
      "low": 421.42999267578125,
      "close": 443.45001220703125,
      "volume": 1247200
    },
    {
      "time": "2025-10-09",
      "open": 443,
      "high": 443.45001220703125,
      "low": 427.29998779296875,
      "close": 429.9200134277344,
      "volume": 1287100
    },
    {
      "time": "2025-10-10",
      "open": 432.75,
      "high": 437.07000732421875,
      "low": 416.510009765625,
      "close": 417.6099853515625,
      "volume": 2246300
    },
    {
      "time": "2025-10-13",
      "open": 426.1700134277344,
      "high": 434.95001220703125,
      "low": 425,
      "close": 430.9800109863281,
      "volume": 781600
    },
    {
      "time": "2025-10-14",
      "open": 423.80999755859375,
      "high": 438.92999267578125,
      "low": 420.55999755859375,
      "close": 431.6000061035156,
      "volume": 897500
    },
    {
      "time": "2025-10-15",
      "open": 437,
      "high": 442.32000732421875,
      "low": 432,
      "close": 436.92999267578125,
      "volume": 781300
    },
    {
      "time": "2025-10-16",
      "open": 440.4100036621094,
      "high": 446.6000061035156,
      "low": 434.2200012207031,
      "close": 437.5199890136719,
      "volume": 939200
    },
    {
      "time": "2025-10-17",
      "open": 435.94000244140625,
      "high": 440.67999267578125,
      "low": 430,
      "close": 433.8500061035156,
      "volume": 713800
    },
    {
      "time": "2025-10-20",
      "open": 437.1600036621094,
      "high": 444.05999755859375,
      "low": 437.1600036621094,
      "close": 440.739990234375,
      "volume": 701300
    },
    {
      "time": "2025-10-21",
      "open": 437.5199890136719,
      "high": 441.1000061035156,
      "low": 423.29998779296875,
      "close": 437.42999267578125,
      "volume": 926700
    },
    {
      "time": "2025-10-22",
      "open": 441.80999755859375,
      "high": 443.75,
      "low": 404.510009765625,
      "close": 412.2099914550781,
      "volume": 1732100
    },
    {
      "time": "2025-10-23",
      "open": 413,
      "high": 430.5199890136719,
      "low": 413,
      "close": 427.3599853515625,
      "volume": 868200
    },
    {
      "time": "2025-10-24",
      "open": 438.79998779296875,
      "high": 447.1700134277344,
      "low": 438.25,
      "close": 440.92999267578125,
      "volume": 893100
    },
    {
      "time": "2025-10-27",
      "open": 444.3900146484375,
      "high": 446.67999267578125,
      "low": 437.8900146484375,
      "close": 441.82000732421875,
      "volume": 825100
    },
    {
      "time": "2025-10-28",
      "open": 442.7699890136719,
      "high": 443.30999755859375,
      "low": 433.8800048828125,
      "close": 439.57000732421875,
      "volume": 812900
    },
    {
      "time": "2025-10-29",
      "open": 441.8500061035156,
      "high": 459.3599853515625,
      "low": 441.82000732421875,
      "close": 448.69000244140625,
      "volume": 1886800
    },
    {
      "time": "2025-10-30",
      "open": 440.4100036621094,
      "high": 460.8599853515625,
      "low": 438.9800109863281,
      "close": 453.8299865722656,
      "volume": 1765900
    },
    {
      "time": "2025-10-31",
      "open": 455.4800109863281,
      "high": 469.42999267578125,
      "low": 448,
      "close": 449.1300048828125,
      "volume": 1935100
    },
    {
      "time": "2025-11-03",
      "open": 451.5400085449219,
      "high": 456.4599914550781,
      "low": 448.79998779296875,
      "close": 450.82000732421875,
      "volume": 804300
    },
    {
      "time": "2025-11-04",
      "open": 441.9100036621094,
      "high": 445.1600036621094,
      "low": 433.6600036621094,
      "close": 438.6600036621094,
      "volume": 840100
    },
    {
      "time": "2025-11-05",
      "open": 442.45001220703125,
      "high": 459.1300048828125,
      "low": 442,
      "close": 453.45001220703125,
      "volume": 984300
    },
    {
      "time": "2025-11-06",
      "open": 453.3699951171875,
      "high": 457.5199890136719,
      "low": 441.260009765625,
      "close": 442.8999938964844,
      "volume": 963100
    },
    {
      "time": "2025-11-07",
      "open": 436.04998779296875,
      "high": 446.6600036621094,
      "low": 430.1099853515625,
      "close": 445.010009765625,
      "volume": 818200
    },
    {
      "time": "2025-11-10",
      "open": 455.07000732421875,
      "high": 456.8599853515625,
      "low": 439.6600036621094,
      "close": 450.3800048828125,
      "volume": 700500
    },
    {
      "time": "2025-11-11",
      "open": 446.7900085449219,
      "high": 452.55999755859375,
      "low": 440.6199951171875,
      "close": 448.9100036621094,
      "volume": 728100
    },
    {
      "time": "2025-11-12",
      "open": 451.1600036621094,
      "high": 456.4200134277344,
      "low": 448.3299865722656,
      "close": 449.4200134277344,
      "volume": 706200
    },
    {
      "time": "2025-11-13",
      "open": 448,
      "high": 449.4100036621094,
      "low": 424.739990234375,
      "close": 426.92999267578125,
      "volume": 1276600
    },
    {
      "time": "2025-11-14",
      "open": 418,
      "high": 437.3399963378906,
      "low": 415.3299865722656,
      "close": 429.29998779296875,
      "volume": 1254300
    },
    {
      "time": "2025-11-17",
      "open": 428.760009765625,
      "high": 434.70001220703125,
      "low": 421.8999938964844,
      "close": 426.8699951171875,
      "volume": 1099300
    },
    {
      "time": "2025-11-18",
      "open": 422,
      "high": 443.2200012207031,
      "low": 420,
      "close": 439.2900085449219,
      "volume": 1663400
    },
    {
      "time": "2025-11-19",
      "open": 442.04998779296875,
      "high": 449.82000732421875,
      "low": 439.2699890136719,
      "close": 445.4700012207031,
      "volume": 1275700
    },
    {
      "time": "2025-11-20",
      "open": 456.8999938964844,
      "high": 463.4100036621094,
      "low": 426.94000244140625,
      "close": 429.7799987792969,
      "volume": 1146800
    },
    {
      "time": "2025-11-21",
      "open": 427.7099914550781,
      "high": 431.29998779296875,
      "low": 413,
      "close": 430.1499938964844,
      "volume": 1401100
    },
    {
      "time": "2025-11-24",
      "open": 433.5,
      "high": 448.07000732421875,
      "low": 430.9800109863281,
      "close": 442.6400146484375,
      "volume": 1782100
    },
    {
      "time": "2025-11-25",
      "open": 443.3399963378906,
      "high": 450.3699951171875,
      "low": 425,
      "close": 450.1400146484375,
      "volume": 1055000
    },
    {
      "time": "2025-11-26",
      "open": 452.69000244140625,
      "high": 462.07000732421875,
      "low": 452.0400085449219,
      "close": 460.42999267578125,
      "volume": 1009000
    },
    {
      "time": "2025-11-28",
      "open": 463.4700012207031,
      "high": 466.25,
      "low": 458.6000061035156,
      "close": 464.8800048828125,
      "volume": 409500
    },
    {
      "time": "2025-12-01",
      "open": 457.29998779296875,
      "high": 459.7900085449219,
      "low": 449.260009765625,
      "close": 452.2300109863281,
      "volume": 842700
    },
    {
      "time": "2025-12-02",
      "open": 458.0199890136719,
      "high": 459,
      "low": 447.94000244140625,
      "close": 454.7200012207031,
      "volume": 831500
    },
    {
      "time": "2025-12-03",
      "open": 454.5199890136719,
      "high": 458.3500061035156,
      "low": 440.8999938964844,
      "close": 456.0199890136719,
      "volume": 734700
    },
    {
      "time": "2025-12-04",
      "open": 454.6600036621094,
      "high": 467.0899963378906,
      "low": 450,
      "close": 464.8399963378906,
      "volume": 942900
    },
    {
      "time": "2025-12-05",
      "open": 464.8399963378906,
      "high": 465.4200134277344,
      "low": 456.55999755859375,
      "close": 460.6400146484375,
      "volume": 728800
    },
    {
      "time": "2025-12-08",
      "open": 471.1099853515625,
      "high": 473.989990234375,
      "low": 460.3399963378906,
      "close": 463.0899963378906,
      "volume": 836000
    },
    {
      "time": "2025-12-09",
      "open": 460.5,
      "high": 465.45001220703125,
      "low": 457.44000244140625,
      "close": 457.9599914550781,
      "volume": 744900
    },
    {
      "time": "2025-12-10",
      "open": 460.1700134277344,
      "high": 469.5199890136719,
      "low": 452.1499938964844,
      "close": 462.2099914550781,
      "volume": 1057700
    },
    {
      "time": "2025-12-11",
      "open": 460,
      "high": 467.8599853515625,
      "low": 450.260009765625,
      "close": 466.9100036621094,
      "volume": 716600
    },
    {
      "time": "2025-12-12",
      "open": 464.8500061035156,
      "high": 465.489990234375,
      "low": 431.55999755859375,
      "close": 438.1099853515625,
      "volume": 1497000
    },
    {
      "time": "2025-12-15",
      "open": 436.5400085449219,
      "high": 443.8500061035156,
      "low": 433.29998779296875,
      "close": 435.8699951171875,
      "volume": 1564400
    },
    {
      "time": "2025-12-16",
      "open": 435.3599853515625,
      "high": 440.4599914550781,
      "low": 430.80999755859375,
      "close": 438.489990234375,
      "volume": 988000
    },
    {
      "time": "2025-12-17",
      "open": 436.4800109863281,
      "high": 441.4100036621094,
      "low": 412.5899963378906,
      "close": 414.25,
      "volume": 1556700
    },
    {
      "time": "2025-12-18",
      "open": 427,
      "high": 427.4599914550781,
      "low": 419.0299987792969,
      "close": 421.30999755859375,
      "volume": 1099300
    },
    {
      "time": "2025-12-19",
      "open": 422.2099914550781,
      "high": 431.989990234375,
      "low": 421.45001220703125,
      "close": 426.6600036621094,
      "volume": 1602500
    },
    {
      "time": "2025-12-22",
      "open": 433.1099853515625,
      "high": 435.3999938964844,
      "low": 428.510009765625,
      "close": 433.0299987792969,
      "volume": 772900
    },
    {
      "time": "2025-12-23",
      "open": 431.94000244140625,
      "high": 437.4100036621094,
      "low": 431,
      "close": 435.20001220703125,
      "volume": 562600
    },
    {
      "time": "2025-12-24",
      "open": 434.7300109863281,
      "high": 434.79998779296875,
      "low": 430.6300048828125,
      "close": 433.5799865722656,
      "volume": 306400
    },
    {
      "time": "2025-12-26",
      "open": 433,
      "high": 433.5799865722656,
      "low": 429.67999267578125,
      "close": 432.6700134277344,
      "volume": 279200
    },
    {
      "time": "2025-12-29",
      "open": 430.5400085449219,
      "high": 435.95001220703125,
      "low": 430.0899963378906,
      "close": 431.0299987792969,
      "volume": 503100
    },
    {
      "time": "2025-12-30",
      "open": 430.739990234375,
      "high": 432.45001220703125,
      "low": 427.7799987792969,
      "close": 428.80999755859375,
      "volume": 465100
    },
    {
      "time": "2025-12-31",
      "open": 428.6499938964844,
      "high": 429.1700134277344,
      "low": 421.5400085449219,
      "close": 422.05999755859375,
      "volume": 521200
    },
    {
      "time": "2026-01-02",
      "open": 424.95001220703125,
      "high": 441.9700012207031,
      "low": 424.95001220703125,
      "close": 439.67999267578125,
      "volume": 887000
    },
    {
      "time": "2026-01-05",
      "open": 444.70001220703125,
      "high": 452.239990234375,
      "low": 435,
      "close": 435.82000732421875,
      "volume": 1184700
    },
    {
      "time": "2026-01-06",
      "open": 433.8800048828125,
      "high": 440,
      "low": 418.25,
      "close": 438.2200012207031,
      "volume": 807400
    },
    {
      "time": "2026-01-07",
      "open": 440,
      "high": 442,
      "low": 433.44000244140625,
      "close": 436.8900146484375,
      "volume": 716400
    },
    {
      "time": "2026-01-08",
      "open": 437.7799987792969,
      "high": 437.95001220703125,
      "low": 408.3599853515625,
      "close": 413.1700134277344,
      "volume": 1376800
    },
    {
      "time": "2026-01-09",
      "open": 422.45001220703125,
      "high": 423.7099914550781,
      "low": 417.1000061035156,
      "close": 422.57000732421875,
      "volume": 1028600
    },
    {
      "time": "2026-01-12",
      "open": 421.0799865722656,
      "high": 435.3299865722656,
      "low": 418.9100036621094,
      "close": 432.6600036621094,
      "volume": 746600
    },
    {
      "time": "2026-01-13",
      "open": 434.7900085449219,
      "high": 445.6300048828125,
      "low": 433.5199890136719,
      "close": 444.20001220703125,
      "volume": 841800
    },
    {
      "time": "2026-01-14",
      "open": 443.0899963378906,
      "high": 446.8900146484375,
      "low": 426.5899963378906,
      "close": 437.07000732421875,
      "volume": 925600
    },
    {
      "time": "2026-01-15",
      "open": 445.80999755859375,
      "high": 454.1099853515625,
      "low": 444.32000732421875,
      "close": 447.6400146484375,
      "volume": 785400
    },
    {
      "time": "2026-01-16",
      "open": 460.1499938964844,
      "high": 480.92999267578125,
      "low": 455.7099914550781,
      "close": 466.75,
      "volume": 2216800
    },
    {
      "time": "2026-01-20",
      "open": 461.05999755859375,
      "high": 469.739990234375,
      "low": 458.8800048828125,
      "close": 463.489990234375,
      "volume": 909800
    },
    {
      "time": "2026-01-21",
      "open": 468.3500061035156,
      "high": 477.9599914550781,
      "low": 460.0199890136719,
      "close": 473.239990234375,
      "volume": 1235300
    },
    {
      "time": "2026-01-22",
      "open": 479.04998779296875,
      "high": 483.2900085449219,
      "low": 459.42999267578125,
      "close": 468.7799987792969,
      "volume": 978800
    },
    {
      "time": "2026-01-23",
      "open": 470.20001220703125,
      "high": 470.989990234375,
      "low": 462.010009765625,
      "close": 468.760009765625,
      "volume": 761500
    },
    {
      "time": "2026-01-26",
      "open": 470.54998779296875,
      "high": 478.8800048828125,
      "low": 467.29998779296875,
      "close": 470.7699890136719,
      "volume": 548200
    },
    {
      "time": "2026-01-27",
      "open": 474.1600036621094,
      "high": 483.75,
      "low": 467,
      "close": 479.2699890136719,
      "volume": 821000
    },
    {
      "time": "2026-01-28",
      "open": 481,
      "high": 487,
      "low": 472.1600036621094,
      "close": 481.2799987792969,
      "volume": 976100
    },
    {
      "time": "2026-01-29",
      "open": 481.2799987792969,
      "high": 489.05999755859375,
      "low": 473.57000732421875,
      "close": 483.42999267578125,
      "volume": 1035500
    },
    {
      "time": "2026-01-30",
      "open": 475,
      "high": 483.44000244140625,
      "low": 471.70001220703125,
      "close": 474.6300048828125,
      "volume": 1838300
    },
    {
      "time": "2026-02-02",
      "open": 472.6400146484375,
      "high": 478.04998779296875,
      "low": 465.7200012207031,
      "close": 477.7699890136719,
      "volume": 1233100
    },
    {
      "time": "2026-02-03",
      "open": 480.3999938964844,
      "high": 490.4700012207031,
      "low": 474.2099914550781,
      "close": 488.6000061035156,
      "volume": 1243300
    },
    {
      "time": "2026-02-04",
      "open": 490.010009765625,
      "high": 492.79998779296875,
      "low": 451.1700134277344,
      "close": 464.57000732421875,
      "volume": 1482600
    },
    {
      "time": "2026-02-05",
      "open": 457.1099853515625,
      "high": 479.6700134277344,
      "low": 456.25,
      "close": 477.7200012207031,
      "volume": 1112000
    },
    {
      "time": "2026-02-06",
      "open": 489.32000732421875,
      "high": 508.45001220703125,
      "low": 482.510009765625,
      "close": 508.1099853515625,
      "volume": 1517400
    },
    {
      "time": "2026-02-09",
      "open": 508.4700012207031,
      "high": 520.4199829101562,
      "low": 503.20001220703125,
      "close": 514.5599975585938,
      "volume": 1084800
    },
    {
      "time": "2026-02-10",
      "open": 515.0900268554688,
      "high": 517.489990234375,
      "low": 507.6700134277344,
      "close": 510.6400146484375,
      "volume": 806400
    },
    {
      "time": "2026-02-11",
      "open": 520.989990234375,
      "high": 534.5,
      "low": 512.1099853515625,
      "close": 523.9600219726562,
      "volume": 1056100
    },
    {
      "time": "2026-02-12",
      "open": 530,
      "high": 543.280029296875,
      "low": 512.3900146484375,
      "close": 515.8800048828125,
      "volume": 1517600
    },
    {
      "time": "2026-02-13",
      "open": 517.0700073242188,
      "high": 529,
      "low": 508.1099853515625,
      "close": 524.0800170898438,
      "volume": 864800
    },
    {
      "time": "2026-02-17",
      "open": 520,
      "high": 534.780029296875,
      "low": 518.6199951171875,
      "close": 525.1300048828125,
      "volume": 930500
    },
    {
      "time": "2026-02-18",
      "open": 527.739990234375,
      "high": 535.6500244140625,
      "low": 518.719970703125,
      "close": 519.3099975585938,
      "volume": 1439500
    },
    {
      "time": "2026-02-19",
      "open": 544.8699951171875,
      "high": 554.6400146484375,
      "low": 527.0499877929688,
      "close": 554,
      "volume": 1701300
    },
    {
      "time": "2026-02-20",
      "open": 554.3599853515625,
      "high": 565.9299926757812,
      "low": 548.219970703125,
      "close": 552.6599731445312,
      "volume": 1061300
    },
    {
      "time": "2026-02-23",
      "open": 552,
      "high": 562.3800048828125,
      "low": 543.4400024414062,
      "close": 549.1099853515625,
      "volume": 1074600
    },
    {
      "time": "2026-02-24",
      "open": 550.8800048828125,
      "high": 570.9199829101562,
      "low": 538.0900268554688,
      "close": 568.2100219726562,
      "volume": 1291400
    },
    {
      "time": "2026-02-25",
      "open": 573.9400024414062,
      "high": 573.9400024414062,
      "low": 562.5800170898438,
      "close": 562.77001953125,
      "volume": 941700
    },
    {
      "time": "2026-02-26",
      "open": 565.5399780273438,
      "high": 565.8400268554688,
      "low": 543.22998046875,
      "close": 565.0499877929688,
      "volume": 1083300
    },
    {
      "time": "2026-02-27",
      "open": 558.780029296875,
      "high": 569.75,
      "low": 551,
      "close": 563.0800170898438,
      "volume": 1537400
    },
    {
      "time": "2026-03-02",
      "open": 556.739990234375,
      "high": 573.969970703125,
      "low": 556.739990234375,
      "close": 572.6599731445312,
      "volume": 807800
    },
    {
      "time": "2026-03-03",
      "open": 558.2000122070312,
      "high": 569.280029296875,
      "low": 547,
      "close": 566,
      "volume": 1009000
    },
    {
      "time": "2026-03-04",
      "open": 571.1400146484375,
      "high": 573,
      "low": 560.6199951171875,
      "close": 568.3800048828125,
      "volume": 1056400
    },
    {
      "time": "2026-03-05",
      "open": 561.0700073242188,
      "high": 568.0900268554688,
      "low": 534.3599853515625,
      "close": 549.219970703125,
      "volume": 1168600
    },
    {
      "time": "2026-03-06",
      "open": 534.2899780273438,
      "high": 553.2100219726562,
      "low": 532,
      "close": 540.1900024414062,
      "volume": 1105400
    },
    {
      "time": "2026-03-09",
      "open": 531.2100219726562,
      "high": 568.9099731445312,
      "low": 531.2100219726562,
      "close": 568.0399780273438,
      "volume": 1611900
    },
    {
      "time": "2026-03-10",
      "open": 568.97998046875,
      "high": 576.8599853515625,
      "low": 561.4199829101562,
      "close": 564.0499877929688,
      "volume": 1151400
    },
    {
      "time": "2026-03-11",
      "open": 561.2100219726562,
      "high": 575.7100219726562,
      "low": 558.9099731445312,
      "close": 567.7100219726562,
      "volume": 939300
    },
    {
      "time": "2026-03-12",
      "open": 562.469970703125,
      "high": 576.469970703125,
      "low": 559.8800048828125,
      "close": 566.9099731445312,
      "volume": 952200
    },
    {
      "time": "2026-03-13",
      "open": 572.3599853515625,
      "high": 574.3800048828125,
      "low": 556,
      "close": 559.02001953125,
      "volume": 2016300
    },
    {
      "time": "2026-03-16",
      "open": 567.3599853515625,
      "high": 576.5399780273438,
      "low": 565.1900024414062,
      "close": 574.02001953125,
      "volume": 1421000
    },
    {
      "time": "2026-03-17",
      "open": 571.510009765625,
      "high": 578.4000244140625,
      "low": 558.469970703125,
      "close": 571.6400146484375,
      "volume": 796200
    },
    {
      "time": "2026-03-18",
      "open": 576.7000122070312,
      "high": 583.72998046875,
      "low": 570.6199951171875,
      "close": 572,
      "volume": 692700
    },
    {
      "time": "2026-03-19",
      "open": 561.7999877929688,
      "high": 580.8800048828125,
      "low": 558.5800170898438,
      "close": 577.9500122070312,
      "volume": 853500
    },
    {
      "time": "2026-03-20",
      "open": 577.5900268554688,
      "high": 582.47998046875,
      "low": 551.0499877929688,
      "close": 555.3900146484375,
      "volume": 1689500
    },
    {
      "time": "2026-03-23",
      "open": 559.6799926757812,
      "high": 582,
      "low": 558.4000244140625,
      "close": 567.4500122070312,
      "volume": 1217400
    },
    {
      "time": "2026-03-24",
      "open": 563.77001953125,
      "high": 581.9400024414062,
      "low": 559.02001953125,
      "close": 578.4400024414062,
      "volume": 1450600
    },
    {
      "time": "2026-03-25",
      "open": 580,
      "high": 582.47998046875,
      "low": 572.7999877929688,
      "close": 573.5,
      "volume": 979200
    },
    {
      "time": "2026-03-26",
      "open": 563.219970703125,
      "high": 567.2999877929688,
      "low": 544.8599853515625,
      "close": 545.6400146484375,
      "volume": 1265500
    },
    {
      "time": "2026-03-27",
      "open": 548.7000122070312,
      "high": 564.1199951171875,
      "low": 548.469970703125,
      "close": 549.97998046875,
      "volume": 1203800
    },
    {
      "time": "2026-03-30",
      "open": 557.9000244140625,
      "high": 557.9000244140625,
      "low": 527.22998046875,
      "close": 533.780029296875,
      "volume": 1558700
    },
    {
      "time": "2026-03-31",
      "open": 536.8099975585938,
      "high": 555.3699951171875,
      "low": 522.030029296875,
      "close": 549.02001953125,
      "volume": 1386500
    },
    {
      "time": "2026-04-01",
      "open": 555.8900146484375,
      "high": 569.27001953125,
      "low": 554.0599975585938,
      "close": 560.1199951171875,
      "volume": 1163400
    },
    {
      "time": "2026-04-02",
      "open": 548.030029296875,
      "high": 574.989990234375,
      "low": 547,
      "close": 560.6300048828125,
      "volume": 947100
    },
    {
      "time": "2026-04-06",
      "open": 558.5599975585938,
      "high": 563.3200073242188,
      "low": 550,
      "close": 554.3800048828125,
      "volume": 618400
    },
    {
      "time": "2026-04-07",
      "open": 550.0900268554688,
      "high": 558.4000244140625,
      "low": 548.1900024414062,
      "close": 555.5700073242188,
      "volume": 522700
    },
    {
      "time": "2026-04-08",
      "open": 573.27001953125,
      "high": 582.239990234375,
      "low": 567.1300048828125,
      "close": 576.239990234375,
      "volume": 1013300
    },
    {
      "time": "2026-04-09",
      "open": 576,
      "high": 592.5800170898438,
      "low": 576,
      "close": 582.0599975585938,
      "volume": 935300
    },
    {
      "time": "2026-04-10",
      "open": 581.5,
      "high": 590.5,
      "low": 576.5,
      "close": 585.3599853515625,
      "volume": 611400
    },
    {
      "time": "2026-04-13",
      "open": 585.3599853515625,
      "high": 596.4199829101562,
      "low": 582.25,
      "close": 595.8400268554688,
      "volume": 1022300
    },
    {
      "time": "2026-04-14",
      "open": 597.6099853515625,
      "high": 599,
      "low": 584.3699951171875,
      "close": 594.4000244140625,
      "volume": 784100
    },
    {
      "time": "2026-04-15",
      "open": 586.3800048828125,
      "high": 593.719970703125,
      "low": 581.1400146484375,
      "close": 591.8200073242188,
      "volume": 970100
    },
    {
      "time": "2026-04-16",
      "open": 583.5700073242188,
      "high": 591.9600219726562,
      "low": 580.1300048828125,
      "close": 587.4199829101562,
      "volume": 753800
    },
    {
      "time": "2026-04-17",
      "open": 587.6400146484375,
      "high": 603.3900146484375,
      "low": 584.5800170898438,
      "close": 601.8800048828125,
      "volume": 1176500
    },
    {
      "time": "2026-04-20",
      "open": 603.9000244140625,
      "high": 607.260009765625,
      "low": 599,
      "close": 604.969970703125,
      "volume": 616500
    },
    {
      "time": "2026-04-21",
      "open": 609.6699829101562,
      "high": 611.6400146484375,
      "low": 602,
      "close": 605.8900146484375,
      "volume": 550300
    },
    {
      "time": "2026-04-22",
      "open": 612.9299926757812,
      "high": 621.3099975585938,
      "low": 610,
      "close": 613.780029296875,
      "volume": 931000
    },
    {
      "time": "2026-04-23",
      "open": 618.4099731445312,
      "high": 638.4199829101562,
      "low": 618.4099731445312,
      "close": 633.4400024414062,
      "volume": 991600
    },
    {
      "time": "2026-04-24",
      "open": 638,
      "high": 638.9000244140625,
      "low": 621.9000244140625,
      "close": 624.8400268554688,
      "volume": 741500
    },
    {
      "time": "2026-04-27",
      "open": 630,
      "high": 640.6099853515625,
      "low": 617.1799926757812,
      "close": 637.280029296875,
      "volume": 1012800
    },
    {
      "time": "2026-04-28",
      "open": 623.7000122070312,
      "high": 637.8200073242188,
      "low": 614.52001953125,
      "close": 630.9400024414062,
      "volume": 1304100
    },
    {
      "time": "2026-04-29",
      "open": 632.4299926757812,
      "high": 637,
      "low": 625.219970703125,
      "close": 628.5999755859375,
      "volume": 1328600
    },
    {
      "time": "2026-04-30",
      "open": 699.6099853515625,
      "high": 728.8499755859375,
      "low": 691.8800048828125,
      "close": 727.77001953125,
      "volume": 2426600
    },
    {
      "time": "2026-05-01",
      "open": 736.5499877929688,
      "high": 742.3300170898438,
      "low": 717.2000122070312,
      "close": 742.2100219726562,
      "volume": 1328400
    },
    {
      "time": "2026-05-04",
      "open": 749.5999755859375,
      "high": 763.1099853515625,
      "low": 739.2999877929688,
      "close": 757.3400268554688,
      "volume": 1316200
    },
    {
      "time": "2026-05-05",
      "open": 772.5999755859375,
      "high": 777.8400268554688,
      "low": 756.3900146484375,
      "close": 771.6099853515625,
      "volume": 1284000
    },
    {
      "time": "2026-05-06",
      "open": 773.8599853515625,
      "high": 788.75,
      "low": 758.2100219726562,
      "close": 785.239990234375,
      "volume": 1212600
    },
    {
      "time": "2026-05-07",
      "open": 780.6300048828125,
      "high": 780.6300048828125,
      "low": 742.4000244140625,
      "close": 750.72998046875,
      "volume": 1979900
    },
    {
      "time": "2026-05-08",
      "open": 761.6699829101562,
      "high": 762.219970703125,
      "low": 744.010009765625,
      "close": 745,
      "volume": 1241700
    },
    {
      "time": "2026-05-11",
      "open": 749.4199829101562,
      "high": 781.72998046875,
      "low": 745,
      "close": 781.3800048828125,
      "volume": 1411500
    },
    {
      "time": "2026-05-12",
      "open": 767.3800048828125,
      "high": 771.1799926757812,
      "low": 743.7100219726562,
      "close": 765.8099975585938,
      "volume": 1344100
    },
    {
      "time": "2026-05-13",
      "open": 781.3599853515625,
      "high": 781.52001953125,
      "low": 753.260009765625,
      "close": 773.719970703125,
      "volume": 1147400
    },
    {
      "time": "2026-05-14",
      "open": 775,
      "high": 782.6799926757812,
      "low": 768.1400146484375,
      "close": 780.0800170898438,
      "volume": 827600
    },
    {
      "time": "2026-05-15",
      "open": 761.77001953125,
      "high": 776.5,
      "low": 746.22998046875,
      "close": 769.989990234375,
      "volume": 1012500
    },
    {
      "time": "2026-05-18",
      "open": 768.0800170898438,
      "high": 768.0800170898438,
      "low": 721.8800048828125,
      "close": 723.030029296875,
      "volume": 1768400
    },
    {
      "time": "2026-05-19",
      "open": 706.3599853515625,
      "high": 725.9600219726562,
      "low": 690.7899780273438,
      "close": 714.1300048828125,
      "volume": 1652900
    },
    {
      "time": "2026-05-20",
      "open": 729.1799926757812,
      "high": 729.7100219726562,
      "low": 706.2000122070312,
      "close": 709.9299926757812,
      "volume": 1315000
    },
    {
      "time": "2026-05-21",
      "open": 714.3300170898438,
      "high": 723.969970703125,
      "low": 705.010009765625,
      "close": 716.9099731445312,
      "volume": 937800
    },
    {
      "time": "2026-05-22",
      "open": 727.739990234375,
      "high": 731.0999755859375,
      "low": 710.989990234375,
      "close": 723.4400024414062,
      "volume": 774700
    },
    {
      "time": "2026-05-26",
      "open": 730.6900024414062,
      "high": 748.6900024414062,
      "low": 728.8699951171875,
      "close": 742.1799926757812,
      "volume": 881700
    },
    {
      "time": "2026-05-27",
      "open": 747,
      "high": 747,
      "low": 723.8400268554688,
      "close": 733.6199951171875,
      "volume": 707700
    },
    {
      "time": "2026-05-28",
      "open": 737.739990234375,
      "high": 739.7999877929688,
      "low": 718.7000122070312,
      "close": 730.0999755859375,
      "volume": 719900
    },
    {
      "time": "2026-05-29",
      "open": 728.5800170898438,
      "high": 734.1300048828125,
      "low": 705.75,
      "close": 711.72998046875,
      "volume": 2223800
    },
    {
      "time": "2026-06-01",
      "open": 702,
      "high": 709,
      "low": 683.260009765625,
      "close": 687.47998046875,
      "volume": 1193300
    },
    {
      "time": "2026-06-02",
      "open": 691.1300048828125,
      "high": 708.6699829101562,
      "low": 691.1099853515625,
      "close": 706.0599975585938,
      "volume": 1053900
    },
    {
      "time": "2026-06-03",
      "open": 706.5499877929688,
      "high": 730.0399780273438,
      "low": 699.510009765625,
      "close": 715.6699829101562,
      "volume": 937800
    },
    {
      "time": "2026-06-04",
      "open": 701,
      "high": 722.5,
      "low": 693.5,
      "close": 719.1699829101562,
      "volume": 1017400
    },
    {
      "time": "2026-06-05",
      "open": 705.9400024414062,
      "high": 714.0800170898438,
      "low": 690.0499877929688,
      "close": 695.1099853515625,
      "volume": 1063700
    },
    {
      "time": "2026-06-08",
      "open": 703.52001953125,
      "high": 703.52001953125,
      "low": 683.47998046875,
      "close": 693.8099975585938,
      "volume": 851900
    },
    {
      "time": "2026-06-09",
      "open": 704.3300170898438,
      "high": 715.9199829101562,
      "low": 667.1400146484375,
      "close": 691.9500122070312,
      "volume": 1210300
    },
    {
      "time": "2026-06-10",
      "open": 684.6900024414062,
      "high": 689.780029296875,
      "low": 642.1099853515625,
      "close": 650.9199829101562,
      "volume": 1484100
    },
    {
      "time": "2026-06-11",
      "open": 660.1699829101562,
      "high": 684.280029296875,
      "low": 656.2100219726562,
      "close": 683.2899780273438,
      "volume": 940200
    },
    {
      "time": "2026-06-12",
      "open": 688.02001953125,
      "high": 710,
      "low": 684,
      "close": 707.739990234375,
      "volume": 1029900
    },
    {
      "time": "2026-06-15",
      "open": 724.030029296875,
      "high": 735.3300170898438,
      "low": 714.469970703125,
      "close": 724.3499755859375,
      "volume": 1095800
    },
    {
      "time": "2026-06-16",
      "open": 726,
      "high": 738,
      "low": 718.8800048828125,
      "close": 719.2899780273438,
      "volume": 841000
    },
    {
      "time": "2026-06-17",
      "open": 723.6099853515625,
      "high": 725.6599731445312,
      "low": 708.010009765625,
      "close": 714.8499755859375,
      "volume": 1121700
    },
    {
      "time": "2026-06-18",
      "open": 722.0499877929688,
      "high": 729.8300170898438,
      "low": 698.030029296875,
      "close": 702.25,
      "volume": 2620600
    },
    {
      "time": "2026-06-22",
      "open": 712,
      "high": 742.72998046875,
      "low": 709.0499877929688,
      "close": 740.1400146484375,
      "volume": 1254400
    },
    {
      "time": "2026-06-23",
      "open": 709.75,
      "high": 720.6400146484375,
      "low": 692.6799926757812,
      "close": 702.2899780273438,
      "volume": 1693200
    },
    {
      "time": "2026-06-24",
      "open": 705.7999877929688,
      "high": 711.3300170898438,
      "low": 687.5999755859375,
      "close": 701.8800048828125,
      "volume": 942500
    },
    {
      "time": "2026-06-25",
      "open": 710.5,
      "high": 719.530029296875,
      "low": 690.7899780273438,
      "close": 718.5900268554688,
      "volume": 1524200
    },
    {
      "time": "2026-06-26",
      "open": 706,
      "high": 708.3599853515625,
      "low": 683,
      "close": 687.8699951171875,
      "volume": 6309100
    },
    {
      "time": "2026-06-29",
      "open": 690,
      "high": 716.8400268554688,
      "low": 683.010009765625,
      "close": 714.4500122070312,
      "volume": 1422500
    },
    {
      "time": "2026-06-30",
      "open": 713.9299926757812,
      "high": 721.3699951171875,
      "low": 703.3400268554688,
      "close": 720.0399780273438,
      "volume": 1015200
    },
    {
      "time": "2026-07-01",
      "open": 709.0700073242188,
      "high": 709.0700073242188,
      "low": 687.6199951171875,
      "close": 691.4000244140625,
      "volume": 1240400
    },
    {
      "time": "2026-07-02",
      "open": 693.0700073242188,
      "high": 697.0700073242188,
      "low": 650.1699829101562,
      "close": 668.3099975585938,
      "volume": 1273600
    },
    {
      "time": "2026-07-06",
      "open": 675.0399780273438,
      "high": 691.760009765625,
      "low": 668.6500244140625,
      "close": 674.0399780273438,
      "volume": 1123100
    },
    {
      "time": "2026-07-07",
      "open": 660.5599975585938,
      "high": 661.75,
      "low": 641.9099731445312,
      "close": 656.7899780273438,
      "volume": 1188300
    },
    {
      "time": "2026-07-08",
      "open": 653,
      "high": 670.6900024414062,
      "low": 650,
      "close": 666.3300170898438,
      "volume": 1043800
    },
    {
      "time": "2026-07-09",
      "open": 686.3200073242188,
      "high": 690,
      "low": 665.260009765625,
      "close": 668.1699829101562,
      "volume": 875300
    },
    {
      "time": "2026-07-10",
      "open": 662,
      "high": 664.9500122070312,
      "low": 651.1300048828125,
      "close": 658.5599975585938,
      "volume": 847000
    },
    {
      "time": "2026-07-13",
      "open": 649.5,
      "high": 656.010009765625,
      "low": 642.5,
      "close": 646.7000122070312,
      "volume": 756900
    },
    {
      "time": "2026-07-14",
      "open": 663.9000244140625,
      "high": 665.030029296875,
      "low": 651.4199829101562,
      "close": 660.9400024414062,
      "volume": 873800
    },
    {
      "time": "2026-07-15",
      "open": 664.030029296875,
      "high": 666.5399780273438,
      "low": 634.1400146484375,
      "close": 648.8400268554688,
      "volume": 868700
    },
    {
      "time": "2026-07-16",
      "open": 633.6900024414062,
      "high": 640.989990234375,
      "low": 625.219970703125,
      "close": 631.02001953125,
      "volume": 1145700
    },
    {
      "time": "2026-07-17",
      "open": 616.8900146484375,
      "high": 637.989990234375,
      "low": 608.780029296875,
      "close": 628.530029296875,
      "volume": 1225100
    },
    {
      "time": "2026-07-20",
      "open": 634.1900024414062,
      "high": 644.9600219726562,
      "low": 630.0999755859375,
      "close": 632.5599975585938,
      "volume": 802200
    },
    {
      "time": "2026-07-21",
      "open": 638.47998046875,
      "high": 647,
      "low": 632.5599975585938,
      "close": 639.2000122070312,
      "volume": 733700
    },
    {
      "time": "2026-07-22",
      "open": 629.4400024414062,
      "high": 646.489990234375,
      "low": 624.6099853515625,
      "close": 643.1400146484375,
      "volume": 579300
    },
    {
      "time": "2026-07-23",
      "open": 642.0800170898438,
      "high": 659.1400146484375,
      "low": 642.0800170898438,
      "close": 653.7999877929688,
      "volume": 921100
    },
    {
      "time": "2026-07-24",
      "open": 650.3900146484375,
      "high": 655.0900268554688,
      "low": 625.3300170898438,
      "close": 625.8400268554688,
      "volume": 777300
    },
    {
      "time": "2026-07-27",
      "open": 626.4299926757812,
      "high": 637.260009765625,
      "low": 603.25,
      "close": 620.280029296875,
      "volume": 973800
    },
    {
      "time": "2026-07-28",
      "open": 603.5800170898438,
      "high": 603.5800170898438,
      "low": 570.72998046875,
      "close": 588.3599853515625,
      "volume": 1428800
    },
    {
      "time": "2026-07-29",
      "open": 582.72998046875,
      "high": 591.5900268554688,
      "low": 554.1199951171875,
      "close": 561.1400146484375,
      "volume": 2045400
    },
    {
      "time": "2026-07-30",
      "open": 647,
      "high": 679.7999877929688,
      "low": 634.510009765625,
      "close": 657.97998046875,
      "volume": 3013800
    },
    {
      "time": "2026-07-31",
      "open": 679.1400146484375,
      "high": 687.1799926757812,
      "low": 661.8200073242188,
      "close": 667.3599853515625,
      "volume": 1959300
    },
    {
      "time": "2026-08-03",
      "open": 659.1099853515625,
      "high": 682.6099853515625,
      "low": 654.260009765625,
      "close": 680.2000122070312,
      "volume": 1105400
    },
    {
      "time": "2026-08-04",
      "open": 697.4199829101562,
      "high": 708.0599975585938,
      "low": 679.6699829101562,
      "close": 693,
      "volume": 1394100
    },
    {
      "time": "2026-08-05",
      "open": 694.6199951171875,
      "high": 704.8699951171875,
      "low": 681.3400268554688,
      "close": 682.989990234375,
      "volume": 793400
    },
    {
      "time": "2026-08-06",
      "open": 680.2000122070312,
      "high": 692.5700073242188,
      "low": 665.5,
      "close": 667.8400268554688,
      "volume": 826500
    },
    {
      "time": "2026-08-07",
      "open": 683,
      "high": 688.8800048828125,
      "low": 657.4600219726562,
      "close": 671.8599853515625,
      "volume": 750100
    },
    {
      "time": "2026-08-10",
      "open": 680.02001953125,
      "high": 682.5,
      "low": 658.5999755859375,
      "close": 660.8599853515625,
      "volume": 711800
    },
    {
      "time": "2026-08-11",
      "open": 670,
      "high": 680,
      "low": 663.7000122070312,
      "close": 670.5800170898438,
      "volume": 939000
    },
    {
      "time": "2026-08-12",
      "open": 694,
      "high": 695.510009765625,
      "low": 677.4400024414062,
      "close": 678.02001953125,
      "volume": 1022900
    },
    {
      "time": "2026-08-13",
      "open": 680.219970703125,
      "high": 684.8699951171875,
      "low": 671.6400146484375,
      "close": 672.780029296875,
      "volume": 804200
    },
    {
      "time": "2026-08-14",
      "open": 673,
      "high": 692.0900268554688,
      "low": 672.0900268554688,
      "close": 685.780029296875,
      "volume": 694300
    },
    {
      "time": "2026-08-17",
      "open": 695,
      "high": 724.7999877929688,
      "low": 690.510009765625,
      "close": 722.3099975585938,
      "volume": 1434600
    },
    {
      "time": "2026-08-18",
      "open": 708.4600219726562,
      "high": 712,
      "low": 688.3800048828125,
      "close": 696.1500244140625,
      "volume": 1536300
    },
    {
      "time": "2026-08-19",
      "open": 700,
      "high": 706.0700073242188,
      "low": 658.8800048828125,
      "close": 677.4099731445312,
      "volume": 1131200
    },
    {
      "time": "2026-08-20",
      "open": 672.3200073242188,
      "high": 679.2100219726562,
      "low": 660.5999755859375,
      "close": 662.469970703125,
      "volume": 1177800
    },
    {
      "time": "2026-08-21",
      "open": 664.7999877929688,
      "high": 667.010009765625,
      "low": 635.5700073242188,
      "close": 639.3400268554688,
      "volume": 1215600
    },
    {
      "time": "2026-08-24",
      "open": 637.3400268554688,
      "high": 637.3400268554688,
      "low": 610,
      "close": 616.780029296875,
      "volume": 1600000
    },
    {
      "time": "2026-08-25",
      "open": 632.9500122070312,
      "high": 634.0999755859375,
      "low": 600.3800048828125,
      "close": 603.780029296875,
      "volume": 1301800
    },
    {
      "time": "2026-08-26",
      "open": 612.989990234375,
      "high": 620.1900024414062,
      "low": 604.1599731445312,
      "close": 616.72998046875,
      "volume": 1163400
    },
    {
      "time": "2026-08-27",
      "open": 631,
      "high": 633.5,
      "low": 617.3400268554688,
      "close": 621.8300170898438,
      "volume": 957800
    },
    {
      "time": "2026-08-28",
      "open": 619.4500122070312,
      "high": 622.5999755859375,
      "low": 601.469970703125,
      "close": 602.7000122070312,
      "volume": 882500
    },
    {
      "time": "2026-08-31",
      "open": 601.72998046875,
      "high": 608.8699951171875,
      "low": 600.8499755859375,
      "close": 607.0900268554688,
      "volume": 1388300
    },
    {
      "time": "2026-09-01",
      "open": 605.3200073242188,
      "high": 612.1900024414062,
      "low": 593.7000122070312,
      "close": 611.3900146484375,
      "volume": 988900
    },
    {
      "time": "2026-09-02",
      "open": 609.0999755859375,
      "high": 612.1699829101562,
      "low": 597.8800048828125,
      "close": 610.780029296875,
      "volume": 807200
    },
    {
      "time": "2026-09-03",
      "open": 611.5,
      "high": 626.9500122070312,
      "low": 601.219970703125,
      "close": 620.0599975585938,
      "volume": 870800
    },
    {
      "time": "2026-09-04",
      "open": 625.7999877929688,
      "high": 633.7999877929688,
      "low": 618.97998046875,
      "close": 624.4099731445312,
      "volume": 653600
    },
    {
      "time": "2026-09-08",
      "open": 631.7899780273438,
      "high": 648.780029296875,
      "low": 628,
      "close": 639.0499877929688,
      "volume": 831700
    },
    {
      "time": "2026-09-09",
      "open": 639.969970703125,
      "high": 649,
      "low": 626.8900146484375,
      "close": 626.97998046875,
      "volume": 530200
    },
    {
      "time": "2026-09-10",
      "open": 620.22998046875,
      "high": 630.5599975585938,
      "low": 615.469970703125,
      "close": 618.72998046875,
      "volume": 553400
    },
    {
      "time": "2026-09-11",
      "open": 627.219970703125,
      "high": 653.8699951171875,
      "low": 624.3400268554688,
      "close": 650.5800170898438,
      "volume": 941000
    },
    {
      "time": "2026-09-14",
      "open": 612.530029296875,
      "high": 629.5700073242188,
      "low": 610,
      "close": 624.0449829101562,
      "volume": 556623
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 426.1971990966797
    },
    {
      "time": "2025-11-24",
      "value": 427.33639953613283
    },
    {
      "time": "2025-11-25",
      "value": 428.77440002441404
    },
    {
      "time": "2025-11-26",
      "value": 430.4627996826172
    },
    {
      "time": "2025-11-28",
      "value": 431.94739990234376
    },
    {
      "time": "2025-12-01",
      "value": 433.220400390625
    },
    {
      "time": "2025-12-02",
      "value": 434.39440063476565
    },
    {
      "time": "2025-12-03",
      "value": 435.7242004394531
    },
    {
      "time": "2025-12-04",
      "value": 436.9636004638672
    },
    {
      "time": "2025-12-05",
      "value": 438.16820068359374
    },
    {
      "time": "2025-12-08",
      "value": 439.3212005615234
    },
    {
      "time": "2025-12-09",
      "value": 440.29820068359373
    },
    {
      "time": "2025-12-10",
      "value": 441.2540002441406
    },
    {
      "time": "2025-12-11",
      "value": 442.1792004394531
    },
    {
      "time": "2025-12-12",
      "value": 442.5242004394531
    },
    {
      "time": "2025-12-15",
      "value": 442.81820007324217
    },
    {
      "time": "2025-12-16",
      "value": 443.0320001220703
    },
    {
      "time": "2025-12-17",
      "value": 442.8867999267578
    },
    {
      "time": "2025-12-18",
      "value": 442.4439996337891
    },
    {
      "time": "2025-12-19",
      "value": 442.37879943847656
    },
    {
      "time": "2025-12-22",
      "value": 442.68719970703125
    },
    {
      "time": "2025-12-23",
      "value": 442.7715997314453
    },
    {
      "time": "2025-12-24",
      "value": 442.81119934082034
    },
    {
      "time": "2025-12-26",
      "value": 442.7259997558594
    },
    {
      "time": "2025-12-29",
      "value": 442.59619995117185
    },
    {
      "time": "2025-12-30",
      "value": 442.49539978027343
    },
    {
      "time": "2025-12-31",
      "value": 442.12179992675783
    },
    {
      "time": "2026-01-02",
      "value": 442.1667999267578
    },
    {
      "time": "2026-01-05",
      "value": 442.6390002441406
    },
    {
      "time": "2026-01-06",
      "value": 442.85620056152345
    },
    {
      "time": "2026-01-07",
      "value": 442.77540100097656
    },
    {
      "time": "2026-01-08",
      "value": 442.20240112304685
    },
    {
      "time": "2026-01-09",
      "value": 441.8624011230469
    },
    {
      "time": "2026-01-12",
      "value": 441.54180114746094
    },
    {
      "time": "2026-01-13",
      "value": 441.34920166015627
    },
    {
      "time": "2026-01-14",
      "value": 441.1080017089844
    },
    {
      "time": "2026-01-15",
      "value": 441.0444018554688
    },
    {
      "time": "2026-01-16",
      "value": 441.60620178222655
    },
    {
      "time": "2026-01-20",
      "value": 441.80700134277345
    },
    {
      "time": "2026-01-21",
      "value": 442.41380126953123
    },
    {
      "time": "2026-01-22",
      "value": 442.8892010498047
    },
    {
      "time": "2026-01-23",
      "value": 443.2568011474609
    },
    {
      "time": "2026-01-26",
      "value": 443.6940008544922
    },
    {
      "time": "2026-01-27",
      "value": 444.29100036621094
    },
    {
      "time": "2026-01-28",
      "value": 445.37800048828126
    },
    {
      "time": "2026-01-29",
      "value": 446.4606005859375
    },
    {
      "time": "2026-01-30",
      "value": 447.41580078125
    },
    {
      "time": "2026-02-02",
      "value": 448.185400390625
    },
    {
      "time": "2026-02-03",
      "value": 449.0480004882813
    },
    {
      "time": "2026-02-04",
      "value": 449.74380065917967
    },
    {
      "time": "2026-02-05",
      "value": 450.69520080566406
    },
    {
      "time": "2026-02-06",
      "value": 452.00460021972657
    },
    {
      "time": "2026-02-09",
      "value": 453.2929998779297
    },
    {
      "time": "2026-02-10",
      "value": 454.2972003173828
    },
    {
      "time": "2026-02-11",
      "value": 455.4788006591797
    },
    {
      "time": "2026-02-12",
      "value": 456.7518005371094
    },
    {
      "time": "2026-02-13",
      "value": 458.13900085449217
    },
    {
      "time": "2026-02-17",
      "value": 459.521201171875
    },
    {
      "time": "2026-02-18",
      "value": 460.61060119628905
    },
    {
      "time": "2026-02-19",
      "value": 462.4778009033203
    },
    {
      "time": "2026-02-20",
      "value": 464.26920043945313
    },
    {
      "time": "2026-02-23",
      "value": 466.09220031738283
    },
    {
      "time": "2026-02-24",
      "value": 468.2122009277344
    },
    {
      "time": "2026-02-25",
      "value": 470.1294012451172
    },
    {
      "time": "2026-02-26",
      "value": 472.6682012939453
    },
    {
      "time": "2026-02-27",
      "value": 475.21240173339845
    },
    {
      "time": "2026-03-02",
      "value": 477.89580139160154
    },
    {
      "time": "2026-03-03",
      "value": 480.93080139160156
    },
    {
      "time": "2026-03-04",
      "value": 483.87220153808596
    },
    {
      "time": "2026-03-05",
      "value": 486.3234008789062
    },
    {
      "time": "2026-03-06",
      "value": 488.46660095214844
    },
    {
      "time": "2026-03-09",
      "value": 491.1234002685547
    },
    {
      "time": "2026-03-10",
      "value": 493.73280029296876
    },
    {
      "time": "2026-03-11",
      "value": 496.4336004638672
    },
    {
      "time": "2026-03-12",
      "value": 499.15119995117186
    },
    {
      "time": "2026-03-13",
      "value": 501.755400390625
    },
    {
      "time": "2026-03-16",
      "value": 504.79460083007814
    },
    {
      "time": "2026-03-17",
      "value": 507.4338012695313
    },
    {
      "time": "2026-03-18",
      "value": 510.1574011230469
    },
    {
      "time": "2026-03-19",
      "value": 512.9520013427734
    },
    {
      "time": "2026-03-20",
      "value": 515.3220013427734
    },
    {
      "time": "2026-03-23",
      "value": 518.4076013183594
    },
    {
      "time": "2026-03-24",
      "value": 521.5250012207031
    },
    {
      "time": "2026-03-25",
      "value": 524.341801147461
    },
    {
      "time": "2026-03-26",
      "value": 526.370601196289
    },
    {
      "time": "2026-03-27",
      "value": 528.6288006591797
    },
    {
      "time": "2026-03-30",
      "value": 530.3516009521485
    },
    {
      "time": "2026-03-31",
      "value": 531.9970013427734
    },
    {
      "time": "2026-04-01",
      "value": 533.9296014404297
    },
    {
      "time": "2026-04-02",
      "value": 535.6774017333985
    },
    {
      "time": "2026-04-06",
      "value": 537.3894018554688
    },
    {
      "time": "2026-04-07",
      "value": 539.1256018066406
    },
    {
      "time": "2026-04-08",
      "value": 541.2350018310547
    },
    {
      "time": "2026-04-09",
      "value": 543.2908020019531
    },
    {
      "time": "2026-04-10",
      "value": 545.3724017333984
    },
    {
      "time": "2026-04-13",
      "value": 547.6206024169921
    },
    {
      "time": "2026-04-14",
      "value": 550.0160028076172
    },
    {
      "time": "2026-04-15",
      "value": 552.2970031738281
    },
    {
      "time": "2026-04-16",
      "value": 554.2734027099609
    },
    {
      "time": "2026-04-17",
      "value": 557.0196026611328
    },
    {
      "time": "2026-04-20",
      "value": 559.5646020507812
    },
    {
      "time": "2026-04-21",
      "value": 561.5202026367188
    },
    {
      "time": "2026-04-22",
      "value": 563.5046032714844
    },
    {
      "time": "2026-04-23",
      "value": 565.9606030273437
    },
    {
      "time": "2026-04-24",
      "value": 567.978203125
    },
    {
      "time": "2026-04-27",
      "value": 570.4062036132813
    },
    {
      "time": "2026-04-28",
      "value": 572.5434033203124
    },
    {
      "time": "2026-04-29",
      "value": 574.612802734375
    },
    {
      "time": "2026-04-30",
      "value": 578.7820031738281
    },
    {
      "time": "2026-05-01",
      "value": 582.5462036132812
    },
    {
      "time": "2026-05-04",
      "value": 586.6398046875
    },
    {
      "time": "2026-05-05",
      "value": 591.0898046875
    },
    {
      "time": "2026-05-06",
      "value": 595.4304040527344
    },
    {
      "time": "2026-05-07",
      "value": 599.1896032714844
    },
    {
      "time": "2026-05-08",
      "value": 602.788603515625
    },
    {
      "time": "2026-05-11",
      "value": 607.1546032714843
    },
    {
      "time": "2026-05-12",
      "value": 611.0176037597656
    },
    {
      "time": "2026-05-13",
      "value": 615.1720031738281
    },
    {
      "time": "2026-05-14",
      "value": 619.4060034179688
    },
    {
      "time": "2026-05-15",
      "value": 623.8214038085938
    },
    {
      "time": "2026-05-18",
      "value": 627.4782043457031
    },
    {
      "time": "2026-05-19",
      "value": 630.4000048828125
    },
    {
      "time": "2026-05-20",
      "value": 633.3176049804688
    },
    {
      "time": "2026-05-21",
      "value": 636.3016040039063
    },
    {
      "time": "2026-05-22",
      "value": 639.4322045898438
    },
    {
      "time": "2026-05-26",
      "value": 643.0954040527344
    },
    {
      "time": "2026-05-27",
      "value": 646.2874035644531
    },
    {
      "time": "2026-05-28",
      "value": 649.4566027832032
    },
    {
      "time": "2026-05-29",
      "value": 652.2512023925781
    },
    {
      "time": "2026-06-01",
      "value": 654.4418017578125
    },
    {
      "time": "2026-06-02",
      "value": 657.4552014160156
    },
    {
      "time": "2026-06-03",
      "value": 660.4196008300781
    },
    {
      "time": "2026-06-04",
      "value": 663.2342004394532
    },
    {
      "time": "2026-06-05",
      "value": 665.6664001464844
    },
    {
      "time": "2026-06-08",
      "value": 668.6297998046875
    },
    {
      "time": "2026-06-09",
      "value": 671.4692004394532
    },
    {
      "time": "2026-06-10",
      "value": 673.8119995117188
    },
    {
      "time": "2026-06-11",
      "value": 676.4973986816407
    },
    {
      "time": "2026-06-12",
      "value": 679.4497985839844
    },
    {
      "time": "2026-06-15",
      "value": 682.7241979980469
    },
    {
      "time": "2026-06-16",
      "value": 686.0223974609376
    },
    {
      "time": "2026-06-17",
      "value": 689.2079968261719
    },
    {
      "time": "2026-06-18",
      "value": 691.7281970214843
    },
    {
      "time": "2026-06-22",
      "value": 694.8897973632812
    },
    {
      "time": "2026-06-23",
      "value": 697.2283972167969
    },
    {
      "time": "2026-06-24",
      "value": 699.3491967773438
    },
    {
      "time": "2026-06-25",
      "value": 701.8329968261719
    },
    {
      "time": "2026-06-26",
      "value": 703.7539965820313
    },
    {
      "time": "2026-06-29",
      "value": 706.2945971679687
    },
    {
      "time": "2026-06-30",
      "value": 708.6577966308594
    },
    {
      "time": "2026-07-01",
      "value": 710.3863977050781
    },
    {
      "time": "2026-07-02",
      "value": 711.6347973632812
    },
    {
      "time": "2026-07-06",
      "value": 712.8399963378906
    },
    {
      "time": "2026-07-07",
      "value": 713.3069958496094
    },
    {
      "time": "2026-07-08",
      "value": 714.1367956542969
    },
    {
      "time": "2026-07-09",
      "value": 714.7545947265625
    },
    {
      "time": "2026-07-10",
      "value": 715.3069946289063
    },
    {
      "time": "2026-07-13",
      "value": 715.6689953613281
    },
    {
      "time": "2026-07-14",
      "value": 714.3323950195313
    },
    {
      "time": "2026-07-15",
      "value": 712.4649951171875
    },
    {
      "time": "2026-07-16",
      "value": 709.9385949707031
    },
    {
      "time": "2026-07-17",
      "value": 707.0769958496094
    },
    {
      "time": "2026-07-20",
      "value": 704.0233959960938
    },
    {
      "time": "2026-07-21",
      "value": 701.7927966308594
    },
    {
      "time": "2026-07-22",
      "value": 699.7555969238281
    },
    {
      "time": "2026-07-23",
      "value": 697.2039965820312
    },
    {
      "time": "2026-07-24",
      "value": 694.4045971679687
    },
    {
      "time": "2026-07-27",
      "value": 691.3357983398438
    },
    {
      "time": "2026-07-28",
      "value": 687.5013977050781
    },
    {
      "time": "2026-07-29",
      "value": 683.3243981933593
    },
    {
      "time": "2026-07-30",
      "value": 682.0233972167969
    },
    {
      "time": "2026-07-31",
      "value": 681.0879968261719
    },
    {
      "time": "2026-08-03",
      "value": 680.4933972167969
    },
    {
      "time": "2026-08-04",
      "value": 680.0151977539062
    },
    {
      "time": "2026-08-05",
      "value": 679.2061975097656
    },
    {
      "time": "2026-08-06",
      "value": 677.7193981933593
    },
    {
      "time": "2026-08-07",
      "value": 676.4841979980469
    },
    {
      "time": "2026-08-10",
      "value": 675.0993981933593
    },
    {
      "time": "2026-08-11",
      "value": 674.2763989257812
    },
    {
      "time": "2026-08-12",
      "value": 674.0871997070312
    },
    {
      "time": "2026-08-13",
      "value": 673.4216003417969
    },
    {
      "time": "2026-08-14",
      "value": 672.8238012695313
    },
    {
      "time": "2026-08-17",
      "value": 672.8866015625
    },
    {
      "time": "2026-08-18",
      "value": 672.90740234375
    },
    {
      "time": "2026-08-19",
      "value": 672.5794018554687
    },
    {
      "time": "2026-08-20",
      "value": 671.9898010253906
    },
    {
      "time": "2026-08-21",
      "value": 671.7582019042969
    },
    {
      "time": "2026-08-24",
      "value": 670.4280029296875
    },
    {
      "time": "2026-08-25",
      "value": 668.3488037109375
    },
    {
      "time": "2026-08-26",
      "value": 666.1964038085938
    },
    {
      "time": "2026-08-27",
      "value": 664.2472045898437
    },
    {
      "time": "2026-08-28",
      "value": 662.0042053222656
    },
    {
      "time": "2026-08-31",
      "value": 660.101005859375
    },
    {
      "time": "2026-09-01",
      "value": 657.526005859375
    },
    {
      "time": "2026-09-02",
      "value": 655.6958068847656
    },
    {
      "time": "2026-09-03",
      "value": 654.0594067382813
    },
    {
      "time": "2026-09-04",
      "value": 652.1758056640625
    },
    {
      "time": "2026-09-08",
      "value": 651.1994055175782
    },
    {
      "time": "2026-09-09",
      "value": 649.4500048828126
    },
    {
      "time": "2026-09-10",
      "value": 647.4238049316406
    },
    {
      "time": "2026-09-11",
      "value": 646.6074047851563
    },
    {
      "time": "2026-09-14",
      "value": 645.7221044921876
    }
  ],
  "analysis": null
}