{
  "ok": true,
  "cached": false,
  "ticker": "VMI",
  "price": 486.16,
  "above_50dma": false,
  "insider_buys_last_30d": [
    {
      "owner": "Schwietz John L",
      "title": "Executive VP and CFO",
      "is_csuite": 1,
      "value": 101118,
      "avg_price": 486.15,
      "filing_date": "2026-07-24"
    }
  ],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "3 Reasons Growth Investors Will Love Valmont (VMI)",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/3-reasons-growth-investors-love-164502546.html",
      "published": "2026-07-24"
    },
    {
      "title": "Here's Why Valmont (VMI) Looks Ripe for Bottom Fishing",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/heres-why-valmont-vmi-looks-135503917.html",
      "published": "2026-07-24"
    },
    {
      "title": "Down 16.3% in 4 Weeks, Here's Why You Should You Buy the Dip in Valmont (VMI)",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/down-16-3-4-weeks-133502391.html",
      "published": "2026-07-24"
    },
    {
      "title": "Valmont (VMI) Stock Could Be Trading Below Fair Value Today",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/valmont-vmi-stock-could-trading-121211196.html",
      "published": "2026-07-24"
    },
    {
      "title": "VMI Q2 Earnings Beat Estimates on Utility Strength, FY26 View Raised",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/vmi-q2-earnings-beat-estimates-142600723.html",
      "published": "2026-07-22"
    },
    {
      "title": "Valmont Industries Inc (VMI) Q2 2026 Earnings Call Highlights: Strong Utility Growth and Raised ...",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/markets/stocks/articles/valmont-industries-inc-vmi-q2-210104516.html",
      "published": "2026-07-21"
    },
    {
      "title": "Valmont Industries, Inc. Q2 2026 Earnings Call Summary",
      "publisher": "Moby",
      "link": "https://finance.yahoo.com/m/ef803d3c-d2b4-3a10-b14c-2dd112c687ac/valmont-industries%2C-inc.-q2.html",
      "published": "2026-07-21"
    },
    {
      "title": "Valmont Industries Q2 Earnings Call Highlights",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/m/cc969d69-1c52-335c-96b3-c0ba01a145ae/valmont-industries-q2.html",
      "published": "2026-07-21"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 357.5,
      "high": 361.4700012207031,
      "low": 356.2799987792969,
      "close": 361.42999267578125,
      "volume": 115200
    },
    {
      "time": "2025-07-28",
      "open": 361.8699951171875,
      "high": 361.8699951171875,
      "low": 356.44000244140625,
      "close": 357.8299865722656,
      "volume": 124700
    },
    {
      "time": "2025-07-29",
      "open": 362.70001220703125,
      "high": 363.2799987792969,
      "low": 358.010009765625,
      "close": 363.17999267578125,
      "volume": 142800
    },
    {
      "time": "2025-07-30",
      "open": 364.5899963378906,
      "high": 366.45001220703125,
      "low": 360.1300048828125,
      "close": 364.20001220703125,
      "volume": 157300
    },
    {
      "time": "2025-07-31",
      "open": 361.54998779296875,
      "high": 367.25,
      "low": 359.75,
      "close": 363.95001220703125,
      "volume": 170100
    },
    {
      "time": "2025-08-01",
      "open": 360.010009765625,
      "high": 363.8399963378906,
      "low": 353.4100036621094,
      "close": 358.5299987792969,
      "volume": 180700
    },
    {
      "time": "2025-08-04",
      "open": 360.57000732421875,
      "high": 365.5899963378906,
      "low": 358.95001220703125,
      "close": 365.5899963378906,
      "volume": 108800
    },
    {
      "time": "2025-08-05",
      "open": 368.8399963378906,
      "high": 372.2799987792969,
      "low": 362.42999267578125,
      "close": 367.3699951171875,
      "volume": 133900
    },
    {
      "time": "2025-08-06",
      "open": 368.54998779296875,
      "high": 368.7200012207031,
      "low": 361.8900146484375,
      "close": 368.2699890136719,
      "volume": 138800
    },
    {
      "time": "2025-08-07",
      "open": 371.2099914550781,
      "high": 372,
      "low": 364.75,
      "close": 368.010009765625,
      "volume": 137300
    },
    {
      "time": "2025-08-08",
      "open": 371.0799865722656,
      "high": 372.5199890136719,
      "low": 367.6400146484375,
      "close": 368.20001220703125,
      "volume": 139400
    },
    {
      "time": "2025-08-11",
      "open": 367.739990234375,
      "high": 372.6600036621094,
      "low": 364.4599914550781,
      "close": 367.7799987792969,
      "volume": 229400
    },
    {
      "time": "2025-08-12",
      "open": 370,
      "high": 380.4800109863281,
      "low": 366.5299987792969,
      "close": 379.1499938964844,
      "volume": 226800
    },
    {
      "time": "2025-08-13",
      "open": 381.0899963378906,
      "high": 384.0899963378906,
      "low": 376.30999755859375,
      "close": 380.8699951171875,
      "volume": 242000
    },
    {
      "time": "2025-08-14",
      "open": 378,
      "high": 380.79998779296875,
      "low": 371.79998779296875,
      "close": 376.3399963378906,
      "volume": 228300
    },
    {
      "time": "2025-08-15",
      "open": 378,
      "high": 379.1000061035156,
      "low": 371.2099914550781,
      "close": 373.75,
      "volume": 179000
    },
    {
      "time": "2025-08-18",
      "open": 373.239990234375,
      "high": 379.1700134277344,
      "low": 372.7799987792969,
      "close": 375.6400146484375,
      "volume": 253900
    },
    {
      "time": "2025-08-19",
      "open": 376,
      "high": 379.0199890136719,
      "low": 372,
      "close": 373.94000244140625,
      "volume": 162000
    },
    {
      "time": "2025-08-20",
      "open": 373,
      "high": 374.510009765625,
      "low": 362.0299987792969,
      "close": 364.20001220703125,
      "volume": 322900
    },
    {
      "time": "2025-08-21",
      "open": 363.67999267578125,
      "high": 366.260009765625,
      "low": 361.20001220703125,
      "close": 363.8399963378906,
      "volume": 202500
    },
    {
      "time": "2025-08-22",
      "open": 366.4700012207031,
      "high": 378,
      "low": 362.80999755859375,
      "close": 375.3500061035156,
      "volume": 207700
    },
    {
      "time": "2025-08-25",
      "open": 376,
      "high": 379.54998779296875,
      "low": 371.5299987792969,
      "close": 373.7699890136719,
      "volume": 170400
    },
    {
      "time": "2025-08-26",
      "open": 374.45001220703125,
      "high": 376.8699951171875,
      "low": 372.4800109863281,
      "close": 376.19000244140625,
      "volume": 232800
    },
    {
      "time": "2025-08-27",
      "open": 375,
      "high": 377.45001220703125,
      "low": 370.82000732421875,
      "close": 374.3299865722656,
      "volume": 264200
    },
    {
      "time": "2025-08-28",
      "open": 375.79998779296875,
      "high": 379.2200012207031,
      "low": 371.9200134277344,
      "close": 374.1700134277344,
      "volume": 170100
    },
    {
      "time": "2025-08-29",
      "open": 374.0799865722656,
      "high": 374.3399963378906,
      "low": 364.510009765625,
      "close": 367.1199951171875,
      "volume": 247300
    },
    {
      "time": "2025-09-02",
      "open": 365,
      "high": 366.4200134277344,
      "low": 360.4100036621094,
      "close": 366.4200134277344,
      "volume": 299600
    },
    {
      "time": "2025-09-03",
      "open": 365.6499938964844,
      "high": 371.2799987792969,
      "low": 365.0899963378906,
      "close": 367.2900085449219,
      "volume": 290000
    },
    {
      "time": "2025-09-04",
      "open": 368.5,
      "high": 377.8599853515625,
      "low": 366.4700012207031,
      "close": 377.4800109863281,
      "volume": 253000
    },
    {
      "time": "2025-09-05",
      "open": 378.5,
      "high": 381.4200134277344,
      "low": 371.3399963378906,
      "close": 377.9100036621094,
      "volume": 221800
    },
    {
      "time": "2025-09-08",
      "open": 378.1700134277344,
      "high": 382.3999938964844,
      "low": 375.1099853515625,
      "close": 379.57000732421875,
      "volume": 212600
    },
    {
      "time": "2025-09-09",
      "open": 378,
      "high": 381.0799865722656,
      "low": 370.5199890136719,
      "close": 372.0199890136719,
      "volume": 202300
    },
    {
      "time": "2025-09-10",
      "open": 372.5,
      "high": 380,
      "low": 371.8599853515625,
      "close": 377.6499938964844,
      "volume": 212800
    },
    {
      "time": "2025-09-11",
      "open": 379,
      "high": 388.1000061035156,
      "low": 374.70001220703125,
      "close": 386.70001220703125,
      "volume": 208100
    },
    {
      "time": "2025-09-12",
      "open": 385.9200134277344,
      "high": 388.54998779296875,
      "low": 373.239990234375,
      "close": 373.6199951171875,
      "volume": 193400
    },
    {
      "time": "2025-09-15",
      "open": 376.19000244140625,
      "high": 380.2099914550781,
      "low": 370.55999755859375,
      "close": 377.8399963378906,
      "volume": 186000
    },
    {
      "time": "2025-09-16",
      "open": 377.8699951171875,
      "high": 381.32000732421875,
      "low": 371.6600036621094,
      "close": 374.32000732421875,
      "volume": 162500
    },
    {
      "time": "2025-09-17",
      "open": 375.010009765625,
      "high": 380.42999267578125,
      "low": 371.17999267578125,
      "close": 372.5400085449219,
      "volume": 125600
    },
    {
      "time": "2025-09-18",
      "open": 374.9100036621094,
      "high": 380.4599914550781,
      "low": 372.45001220703125,
      "close": 378.95001220703125,
      "volume": 190600
    },
    {
      "time": "2025-09-19",
      "open": 379.1000061035156,
      "high": 379.1000061035156,
      "low": 373.8500061035156,
      "close": 375.1099853515625,
      "volume": 294200
    },
    {
      "time": "2025-09-22",
      "open": 374.25,
      "high": 377.42999267578125,
      "low": 370.8599853515625,
      "close": 375.5299987792969,
      "volume": 129600
    },
    {
      "time": "2025-09-23",
      "open": 375.3900146484375,
      "high": 379.7900085449219,
      "low": 374.3299865722656,
      "close": 376.489990234375,
      "volume": 164900
    },
    {
      "time": "2025-09-24",
      "open": 377,
      "high": 379.0899963378906,
      "low": 367.1300048828125,
      "close": 368.32000732421875,
      "volume": 137100
    },
    {
      "time": "2025-09-25",
      "open": 365.5,
      "high": 366.7200012207031,
      "low": 361.5,
      "close": 364.6600036621094,
      "volume": 131400
    },
    {
      "time": "2025-09-26",
      "open": 372.32000732421875,
      "high": 388.1199951171875,
      "low": 372,
      "close": 384.8699951171875,
      "volume": 234100
    },
    {
      "time": "2025-09-29",
      "open": 387.1600036621094,
      "high": 387.25,
      "low": 378.3500061035156,
      "close": 382.260009765625,
      "volume": 168600
    },
    {
      "time": "2025-09-30",
      "open": 382.8299865722656,
      "high": 389.2900085449219,
      "low": 382.8299865722656,
      "close": 387.7300109863281,
      "volume": 138400
    },
    {
      "time": "2025-10-01",
      "open": 387.1199951171875,
      "high": 391.989990234375,
      "low": 382.3500061035156,
      "close": 390.9200134277344,
      "volume": 160700
    },
    {
      "time": "2025-10-02",
      "open": 389.010009765625,
      "high": 392.8699951171875,
      "low": 385.07000732421875,
      "close": 392.8699951171875,
      "volume": 100200
    },
    {
      "time": "2025-10-03",
      "open": 394.8399963378906,
      "high": 397.29998779296875,
      "low": 393.489990234375,
      "close": 394.6199951171875,
      "volume": 153000
    },
    {
      "time": "2025-10-06",
      "open": 397.19000244140625,
      "high": 402.3699951171875,
      "low": 395.8599853515625,
      "close": 400.3599853515625,
      "volume": 191000
    },
    {
      "time": "2025-10-07",
      "open": 402.9700012207031,
      "high": 403.8699951171875,
      "low": 393.5,
      "close": 397.2300109863281,
      "volume": 115900
    },
    {
      "time": "2025-10-08",
      "open": 400.239990234375,
      "high": 411.1700134277344,
      "low": 398.2799987792969,
      "close": 409.07000732421875,
      "volume": 150300
    },
    {
      "time": "2025-10-09",
      "open": 409.70001220703125,
      "high": 410.80999755859375,
      "low": 398.04998779296875,
      "close": 399.510009765625,
      "volume": 114100
    },
    {
      "time": "2025-10-10",
      "open": 400.8500061035156,
      "high": 402.8599853515625,
      "low": 389.3699951171875,
      "close": 389.9800109863281,
      "volume": 73600
    },
    {
      "time": "2025-10-13",
      "open": 396.3299865722656,
      "high": 399.7300109863281,
      "low": 394.739990234375,
      "close": 397.3900146484375,
      "volume": 140300
    },
    {
      "time": "2025-10-14",
      "open": 392.94000244140625,
      "high": 404.8900146484375,
      "low": 389.1700134277344,
      "close": 403.4599914550781,
      "volume": 111700
    },
    {
      "time": "2025-10-15",
      "open": 405.07000732421875,
      "high": 412.8900146484375,
      "low": 405.07000732421875,
      "close": 409.95001220703125,
      "volume": 158000
    },
    {
      "time": "2025-10-16",
      "open": 411.20001220703125,
      "high": 414.5299987792969,
      "low": 404.3299865722656,
      "close": 406.3299865722656,
      "volume": 178000
    },
    {
      "time": "2025-10-17",
      "open": 405,
      "high": 411.0199890136719,
      "low": 400.510009765625,
      "close": 404.8599853515625,
      "volume": 120200
    },
    {
      "time": "2025-10-20",
      "open": 410.3800048828125,
      "high": 410.3800048828125,
      "low": 402,
      "close": 408.9700012207031,
      "volume": 174900
    },
    {
      "time": "2025-10-21",
      "open": 418.0799865722656,
      "high": 418.8999938964844,
      "low": 387,
      "close": 414.5299987792969,
      "volume": 329900
    },
    {
      "time": "2025-10-22",
      "open": 417.4800109863281,
      "high": 417.4800109863281,
      "low": 400.5299987792969,
      "close": 401.1600036621094,
      "volume": 198400
    },
    {
      "time": "2025-10-23",
      "open": 404.0400085449219,
      "high": 415.1700134277344,
      "low": 403.9599914550781,
      "close": 411.29998779296875,
      "volume": 160000
    },
    {
      "time": "2025-10-24",
      "open": 414.7300109863281,
      "high": 420,
      "low": 412.239990234375,
      "close": 418,
      "volume": 99400
    },
    {
      "time": "2025-10-27",
      "open": 422.8299865722656,
      "high": 422.8299865722656,
      "low": 413.05999755859375,
      "close": 415.07000732421875,
      "volume": 135800
    },
    {
      "time": "2025-10-28",
      "open": 414.54998779296875,
      "high": 418.8599853515625,
      "low": 411,
      "close": 417.3900146484375,
      "volume": 79800
    },
    {
      "time": "2025-10-29",
      "open": 418.42999267578125,
      "high": 427.80999755859375,
      "low": 415.20001220703125,
      "close": 419.2300109863281,
      "volume": 143700
    },
    {
      "time": "2025-10-30",
      "open": 415.5799865722656,
      "high": 423.45001220703125,
      "low": 411.5400085449219,
      "close": 412.95001220703125,
      "volume": 141100
    },
    {
      "time": "2025-10-31",
      "open": 413.0400085449219,
      "high": 418.54998779296875,
      "low": 408.07000732421875,
      "close": 413.42999267578125,
      "volume": 200000
    },
    {
      "time": "2025-11-03",
      "open": 410.760009765625,
      "high": 413.2699890136719,
      "low": 403,
      "close": 410.6700134277344,
      "volume": 159100
    },
    {
      "time": "2025-11-04",
      "open": 403.7099914550781,
      "high": 410.7699890136719,
      "low": 400,
      "close": 405.989990234375,
      "volume": 117000
    },
    {
      "time": "2025-11-05",
      "open": 406.2799987792969,
      "high": 412.8999938964844,
      "low": 403,
      "close": 409.1199951171875,
      "volume": 188300
    },
    {
      "time": "2025-11-06",
      "open": 411.5799865722656,
      "high": 413.19000244140625,
      "low": 402.9599914550781,
      "close": 408.0799865722656,
      "volume": 114800
    },
    {
      "time": "2025-11-07",
      "open": 403.7099914550781,
      "high": 409.70001220703125,
      "low": 402.010009765625,
      "close": 407.7799987792969,
      "volume": 193600
    },
    {
      "time": "2025-11-10",
      "open": 411.010009765625,
      "high": 417.989990234375,
      "low": 408.92999267578125,
      "close": 410.44000244140625,
      "volume": 175300
    },
    {
      "time": "2025-11-11",
      "open": 409.1300048828125,
      "high": 414.1199951171875,
      "low": 405.20001220703125,
      "close": 408.70001220703125,
      "volume": 161400
    },
    {
      "time": "2025-11-12",
      "open": 410.739990234375,
      "high": 416.7900085449219,
      "low": 402.8900146484375,
      "close": 410.45001220703125,
      "volume": 228500
    },
    {
      "time": "2025-11-13",
      "open": 410.0799865722656,
      "high": 411.6499938964844,
      "low": 395.7900085449219,
      "close": 398.1600036621094,
      "volume": 183900
    },
    {
      "time": "2025-11-14",
      "open": 395,
      "high": 403.8399963378906,
      "low": 393.2300109863281,
      "close": 397.69000244140625,
      "volume": 182000
    },
    {
      "time": "2025-11-17",
      "open": 397.70001220703125,
      "high": 400.1700134277344,
      "low": 388.0899963378906,
      "close": 390.69000244140625,
      "volume": 189500
    },
    {
      "time": "2025-11-18",
      "open": 386.1300048828125,
      "high": 392.82000732421875,
      "low": 380.32000732421875,
      "close": 386.82000732421875,
      "volume": 194200
    },
    {
      "time": "2025-11-19",
      "open": 388.6099853515625,
      "high": 396.20001220703125,
      "low": 384.0899963378906,
      "close": 391.19000244140625,
      "volume": 170700
    },
    {
      "time": "2025-11-20",
      "open": 398.489990234375,
      "high": 401.19000244140625,
      "low": 378.69000244140625,
      "close": 379.2099914550781,
      "volume": 255400
    },
    {
      "time": "2025-11-21",
      "open": 379.8900146484375,
      "high": 394.4700012207031,
      "low": 378.0199890136719,
      "close": 393.2799987792969,
      "volume": 190900
    },
    {
      "time": "2025-11-24",
      "open": 394.94000244140625,
      "high": 403.7699890136719,
      "low": 392.70001220703125,
      "close": 399.1000061035156,
      "volume": 279500
    },
    {
      "time": "2025-11-25",
      "open": 399.760009765625,
      "high": 409.1099853515625,
      "low": 387.7300109863281,
      "close": 406.9599914550781,
      "volume": 119800
    },
    {
      "time": "2025-11-26",
      "open": 408.2699890136719,
      "high": 415,
      "low": 407.1000061035156,
      "close": 409.8999938964844,
      "volume": 140000
    },
    {
      "time": "2025-11-28",
      "open": 412.7699890136719,
      "high": 417.8800048828125,
      "low": 410.1099853515625,
      "close": 412.9700012207031,
      "volume": 57500
    },
    {
      "time": "2025-12-01",
      "open": 408,
      "high": 411.7200012207031,
      "low": 403,
      "close": 403.57000732421875,
      "volume": 116600
    },
    {
      "time": "2025-12-02",
      "open": 407.9700012207031,
      "high": 414.4200134277344,
      "low": 403.9700012207031,
      "close": 406.7300109863281,
      "volume": 164100
    },
    {
      "time": "2025-12-03",
      "open": 408.54998779296875,
      "high": 414.8900146484375,
      "low": 404.5,
      "close": 414.1300048828125,
      "volume": 131600
    },
    {
      "time": "2025-12-04",
      "open": 411.6199951171875,
      "high": 415.44000244140625,
      "low": 408.55999755859375,
      "close": 413.8399963378906,
      "volume": 88500
    },
    {
      "time": "2025-12-05",
      "open": 412.1099853515625,
      "high": 417.4700012207031,
      "low": 410.3299865722656,
      "close": 414.8900146484375,
      "volume": 164000
    },
    {
      "time": "2025-12-08",
      "open": 415.75,
      "high": 424.42999267578125,
      "low": 409.0199890136719,
      "close": 413.7900085449219,
      "volume": 122800
    },
    {
      "time": "2025-12-09",
      "open": 416.44000244140625,
      "high": 421.5,
      "low": 411.6199951171875,
      "close": 413.82000732421875,
      "volume": 154600
    },
    {
      "time": "2025-12-10",
      "open": 414.3800048828125,
      "high": 427.260009765625,
      "low": 413.92999267578125,
      "close": 423.95001220703125,
      "volume": 121700
    },
    {
      "time": "2025-12-11",
      "open": 424.7099914550781,
      "high": 432.69000244140625,
      "low": 422.0799865722656,
      "close": 427.2699890136719,
      "volume": 125400
    },
    {
      "time": "2025-12-12",
      "open": 427,
      "high": 431.8900146484375,
      "low": 412.1199951171875,
      "close": 417.5400085449219,
      "volume": 133900
    },
    {
      "time": "2025-12-15",
      "open": 419.3900146484375,
      "high": 421.75,
      "low": 408.8599853515625,
      "close": 411.9700012207031,
      "volume": 170000
    },
    {
      "time": "2025-12-16",
      "open": 414.8699951171875,
      "high": 427.70001220703125,
      "low": 409.1400146484375,
      "close": 410.6600036621094,
      "volume": 184000
    },
    {
      "time": "2025-12-17",
      "open": 409.4100036621094,
      "high": 413.8599853515625,
      "low": 402.5199890136719,
      "close": 406.7900085449219,
      "volume": 237900
    },
    {
      "time": "2025-12-18",
      "open": 410.9200134277344,
      "high": 412.8800048828125,
      "low": 404.4200134277344,
      "close": 407.6199951171875,
      "volume": 124300
    },
    {
      "time": "2025-12-19",
      "open": 407.7099914550781,
      "high": 412.1700134277344,
      "low": 405,
      "close": 411.6000061035156,
      "volume": 295700
    },
    {
      "time": "2025-12-22",
      "open": 414.5799865722656,
      "high": 421.1000061035156,
      "low": 411.8999938964844,
      "close": 416.45001220703125,
      "volume": 187800
    },
    {
      "time": "2025-12-23",
      "open": 417.6099853515625,
      "high": 420,
      "low": 415,
      "close": 416.260009765625,
      "volume": 138400
    },
    {
      "time": "2025-12-24",
      "open": 418.04998779296875,
      "high": 418.92999267578125,
      "low": 415.3299865722656,
      "close": 417.4100036621094,
      "volume": 31400
    },
    {
      "time": "2025-12-26",
      "open": 416.80999755859375,
      "high": 417.3500061035156,
      "low": 410.0400085449219,
      "close": 412.20001220703125,
      "volume": 51100
    },
    {
      "time": "2025-12-29",
      "open": 410.8299865722656,
      "high": 415.32000732421875,
      "low": 402.4800109863281,
      "close": 409.1000061035156,
      "volume": 66500
    },
    {
      "time": "2025-12-30",
      "open": 412.510009765625,
      "high": 412.510009765625,
      "low": 401.2300109863281,
      "close": 407.4700012207031,
      "volume": 99500
    },
    {
      "time": "2025-12-31",
      "open": 408.1199951171875,
      "high": 409.67999267578125,
      "low": 402.0899963378906,
      "close": 402.32000732421875,
      "volume": 87400
    },
    {
      "time": "2026-01-02",
      "open": 402.8900146484375,
      "high": 411.7900085449219,
      "low": 401.239990234375,
      "close": 411.7099914550781,
      "volume": 133400
    },
    {
      "time": "2026-01-05",
      "open": 414.79998779296875,
      "high": 423.2200012207031,
      "low": 407.0400085449219,
      "close": 418.3900146484375,
      "volume": 153100
    },
    {
      "time": "2026-01-06",
      "open": 416.7699890136719,
      "high": 432.0899963378906,
      "low": 404.57000732421875,
      "close": 420.8299865722656,
      "volume": 207100
    },
    {
      "time": "2026-01-07",
      "open": 422.67999267578125,
      "high": 425.44000244140625,
      "low": 416.760009765625,
      "close": 421.25,
      "volume": 154000
    },
    {
      "time": "2026-01-08",
      "open": 419.0400085449219,
      "high": 424.82000732421875,
      "low": 416.3699951171875,
      "close": 420.239990234375,
      "volume": 236600
    },
    {
      "time": "2026-01-09",
      "open": 421.5899963378906,
      "high": 430.55999755859375,
      "low": 421.5899963378906,
      "close": 425.5799865722656,
      "volume": 126500
    },
    {
      "time": "2026-01-12",
      "open": 424.7900085449219,
      "high": 435.2300109863281,
      "low": 423.9700012207031,
      "close": 433.1199951171875,
      "volume": 161300
    },
    {
      "time": "2026-01-13",
      "open": 435,
      "high": 439.0400085449219,
      "low": 431.9599914550781,
      "close": 435.0400085449219,
      "volume": 172100
    },
    {
      "time": "2026-01-14",
      "open": 434.6700134277344,
      "high": 438.3599853515625,
      "low": 426.94000244140625,
      "close": 428.1400146484375,
      "volume": 177300
    },
    {
      "time": "2026-01-15",
      "open": 432.9599914550781,
      "high": 440.7900085449219,
      "low": 431.3800048828125,
      "close": 440.0299987792969,
      "volume": 102100
    },
    {
      "time": "2026-01-16",
      "open": 442,
      "high": 447.07000732421875,
      "low": 438.6400146484375,
      "close": 443.5799865722656,
      "volume": 115400
    },
    {
      "time": "2026-01-20",
      "open": 438.54998779296875,
      "high": 441.0899963378906,
      "low": 431.239990234375,
      "close": 433.6400146484375,
      "volume": 96100
    },
    {
      "time": "2026-01-21",
      "open": 438.75,
      "high": 447.25,
      "low": 434.3599853515625,
      "close": 444.1600036621094,
      "volume": 105100
    },
    {
      "time": "2026-01-22",
      "open": 446.9100036621094,
      "high": 448.1000061035156,
      "low": 437.8399963378906,
      "close": 446.57000732421875,
      "volume": 76700
    },
    {
      "time": "2026-01-23",
      "open": 447.1300048828125,
      "high": 451.45001220703125,
      "low": 435.510009765625,
      "close": 440.07000732421875,
      "volume": 102000
    },
    {
      "time": "2026-01-26",
      "open": 442.8699951171875,
      "high": 447.0400085449219,
      "low": 441.5299987792969,
      "close": 445.6199951171875,
      "volume": 139300
    },
    {
      "time": "2026-01-27",
      "open": 447.3299865722656,
      "high": 451,
      "low": 444.7200012207031,
      "close": 446.760009765625,
      "volume": 76100
    },
    {
      "time": "2026-01-28",
      "open": 446.5899963378906,
      "high": 450.3599853515625,
      "low": 435.1600036621094,
      "close": 444.94000244140625,
      "volume": 106900
    },
    {
      "time": "2026-01-29",
      "open": 447.4100036621094,
      "high": 452.1000061035156,
      "low": 441.4100036621094,
      "close": 447.9599914550781,
      "volume": 114700
    },
    {
      "time": "2026-01-30",
      "open": 443.70001220703125,
      "high": 453.07000732421875,
      "low": 441.3299865722656,
      "close": 445.55999755859375,
      "volume": 133800
    },
    {
      "time": "2026-02-02",
      "open": 444.45001220703125,
      "high": 454.5899963378906,
      "low": 441.239990234375,
      "close": 453.69000244140625,
      "volume": 136900
    },
    {
      "time": "2026-02-03",
      "open": 456.8500061035156,
      "high": 463.19000244140625,
      "low": 451.3500061035156,
      "close": 457.1400146484375,
      "volume": 145600
    },
    {
      "time": "2026-02-04",
      "open": 457.9599914550781,
      "high": 466.79998779296875,
      "low": 448.45001220703125,
      "close": 456.54998779296875,
      "volume": 97800
    },
    {
      "time": "2026-02-05",
      "open": 452.1300048828125,
      "high": 465.989990234375,
      "low": 452.1300048828125,
      "close": 459.9700012207031,
      "volume": 127000
    },
    {
      "time": "2026-02-06",
      "open": 468.510009765625,
      "high": 479.5299987792969,
      "low": 468.510009765625,
      "close": 473.67999267578125,
      "volume": 159300
    },
    {
      "time": "2026-02-09",
      "open": 474.2300109863281,
      "high": 479.2900085449219,
      "low": 473.57000732421875,
      "close": 474.6400146484375,
      "volume": 114000
    },
    {
      "time": "2026-02-10",
      "open": 473.9100036621094,
      "high": 477.25,
      "low": 469.3999938964844,
      "close": 474.19000244140625,
      "volume": 124200
    },
    {
      "time": "2026-02-11",
      "open": 480,
      "high": 487.5799865722656,
      "low": 470.6300048828125,
      "close": 477.8500061035156,
      "volume": 115000
    },
    {
      "time": "2026-02-12",
      "open": 481.6099853515625,
      "high": 486.82000732421875,
      "low": 463.42999267578125,
      "close": 467.32000732421875,
      "volume": 146600
    },
    {
      "time": "2026-02-13",
      "open": 467.2799987792969,
      "high": 479.2200012207031,
      "low": 463.82000732421875,
      "close": 475.3299865722656,
      "volume": 143000
    },
    {
      "time": "2026-02-17",
      "open": 451.25,
      "high": 458.29998779296875,
      "low": 438,
      "close": 443.9599914550781,
      "volume": 408100
    },
    {
      "time": "2026-02-18",
      "open": 450.2200012207031,
      "high": 461.6300048828125,
      "low": 448.3599853515625,
      "close": 454.9700012207031,
      "volume": 250500
    },
    {
      "time": "2026-02-19",
      "open": 451.2799987792969,
      "high": 463.8999938964844,
      "low": 451.2799987792969,
      "close": 463.7699890136719,
      "volume": 163500
    },
    {
      "time": "2026-02-20",
      "open": 463.4700012207031,
      "high": 475.1300048828125,
      "low": 461.5400085449219,
      "close": 471.2699890136719,
      "volume": 167800
    },
    {
      "time": "2026-02-23",
      "open": 469.07000732421875,
      "high": 470.1300048828125,
      "low": 453.04998779296875,
      "close": 457.3500061035156,
      "volume": 143600
    },
    {
      "time": "2026-02-24",
      "open": 459.8500061035156,
      "high": 465.4599914550781,
      "low": 453.6300048828125,
      "close": 463.1199951171875,
      "volume": 148200
    },
    {
      "time": "2026-02-25",
      "open": 465.2300109863281,
      "high": 467.3699951171875,
      "low": 455.7699890136719,
      "close": 463.82000732421875,
      "volume": 164800
    },
    {
      "time": "2026-02-26",
      "open": 465.8900146484375,
      "high": 469.2900085449219,
      "low": 457.8599853515625,
      "close": 468.1700134277344,
      "volume": 149500
    },
    {
      "time": "2026-02-27",
      "open": 463.3999938964844,
      "high": 468.0899963378906,
      "low": 452.2099914550781,
      "close": 459.92999267578125,
      "volume": 156800
    },
    {
      "time": "2026-03-02",
      "open": 452.8900146484375,
      "high": 462.9200134277344,
      "low": 438.80999755859375,
      "close": 458.9100036621094,
      "volume": 174800
    },
    {
      "time": "2026-03-03",
      "open": 446.0799865722656,
      "high": 454.989990234375,
      "low": 440.30999755859375,
      "close": 446.3999938964844,
      "volume": 169600
    },
    {
      "time": "2026-03-04",
      "open": 451.0799865722656,
      "high": 452,
      "low": 444.0799865722656,
      "close": 451.57000732421875,
      "volume": 118600
    },
    {
      "time": "2026-03-05",
      "open": 446.67999267578125,
      "high": 447.20001220703125,
      "low": 431.3900146484375,
      "close": 437.5400085449219,
      "volume": 195500
    },
    {
      "time": "2026-03-06",
      "open": 429.9800109863281,
      "high": 429.9800109863281,
      "low": 420,
      "close": 424.0899963378906,
      "volume": 186000
    },
    {
      "time": "2026-03-09",
      "open": 416.7699890136719,
      "high": 430.7099914550781,
      "low": 409.32000732421875,
      "close": 430.0400085449219,
      "volume": 176500
    },
    {
      "time": "2026-03-10",
      "open": 430.1400146484375,
      "high": 437.239990234375,
      "low": 425.94000244140625,
      "close": 427.4100036621094,
      "volume": 131200
    },
    {
      "time": "2026-03-11",
      "open": 423.8299865722656,
      "high": 431.2699890136719,
      "low": 412.8699951171875,
      "close": 430.2200012207031,
      "volume": 121900
    },
    {
      "time": "2026-03-12",
      "open": 420.19000244140625,
      "high": 423.4100036621094,
      "low": 415.239990234375,
      "close": 420.1499938964844,
      "volume": 108400
    },
    {
      "time": "2026-03-13",
      "open": 423.5299987792969,
      "high": 426.5899963378906,
      "low": 406.1600036621094,
      "close": 409.6199951171875,
      "volume": 201200
    },
    {
      "time": "2026-03-16",
      "open": 414.7900085449219,
      "high": 419.4100036621094,
      "low": 409.1499938964844,
      "close": 409.2699890136719,
      "volume": 174000
    },
    {
      "time": "2026-03-17",
      "open": 411.54998779296875,
      "high": 420.30999755859375,
      "low": 406.2099914550781,
      "close": 409.0799865722656,
      "volume": 139700
    },
    {
      "time": "2026-03-18",
      "open": 409.260009765625,
      "high": 413.54998779296875,
      "low": 400.30999755859375,
      "close": 401.05999755859375,
      "volume": 192100
    },
    {
      "time": "2026-03-19",
      "open": 399.95001220703125,
      "high": 401.9200134277344,
      "low": 392.6600036621094,
      "close": 396.4599914550781,
      "volume": 250800
    },
    {
      "time": "2026-03-20",
      "open": 395.3800048828125,
      "high": 399.2799987792969,
      "low": 386.489990234375,
      "close": 391.9599914550781,
      "volume": 377700
    },
    {
      "time": "2026-03-23",
      "open": 400.010009765625,
      "high": 407.989990234375,
      "low": 397.7699890136719,
      "close": 398.54998779296875,
      "volume": 222700
    },
    {
      "time": "2026-03-24",
      "open": 394.95001220703125,
      "high": 409.3999938964844,
      "low": 394.95001220703125,
      "close": 404,
      "volume": 198700
    },
    {
      "time": "2026-03-25",
      "open": 410.6199951171875,
      "high": 421.1099853515625,
      "low": 395.45001220703125,
      "close": 406.3900146484375,
      "volume": 129100
    },
    {
      "time": "2026-03-26",
      "open": 403.70001220703125,
      "high": 409.010009765625,
      "low": 397.8399963378906,
      "close": 399.3299865722656,
      "volume": 171800
    },
    {
      "time": "2026-03-27",
      "open": 396.4700012207031,
      "high": 399.75,
      "low": 389.3900146484375,
      "close": 392.0400085449219,
      "volume": 145700
    },
    {
      "time": "2026-03-30",
      "open": 395.260009765625,
      "high": 396.9800109863281,
      "low": 379.2799987792969,
      "close": 384.0299987792969,
      "volume": 234000
    },
    {
      "time": "2026-03-31",
      "open": 390.489990234375,
      "high": 404.30999755859375,
      "low": 387.57000732421875,
      "close": 399.57000732421875,
      "volume": 392600
    },
    {
      "time": "2026-04-01",
      "open": 404.3900146484375,
      "high": 414.4800109863281,
      "low": 402.760009765625,
      "close": 406.6499938964844,
      "volume": 205900
    },
    {
      "time": "2026-04-02",
      "open": 398.3800048828125,
      "high": 409.989990234375,
      "low": 379.989990234375,
      "close": 402.8999938964844,
      "volume": 155700
    },
    {
      "time": "2026-04-06",
      "open": 400.2200012207031,
      "high": 405,
      "low": 397.2099914550781,
      "close": 403.45001220703125,
      "volume": 151300
    },
    {
      "time": "2026-04-07",
      "open": 401.04998779296875,
      "high": 414.2799987792969,
      "low": 397.010009765625,
      "close": 411.739990234375,
      "volume": 221000
    },
    {
      "time": "2026-04-08",
      "open": 429.5799865722656,
      "high": 438.20001220703125,
      "low": 426.7699890136719,
      "close": 427.80999755859375,
      "volume": 267900
    },
    {
      "time": "2026-04-09",
      "open": 421.9800109863281,
      "high": 429.010009765625,
      "low": 418.8500061035156,
      "close": 426.30999755859375,
      "volume": 158100
    },
    {
      "time": "2026-04-10",
      "open": 427.17999267578125,
      "high": 429.3299865722656,
      "low": 423.55999755859375,
      "close": 425.79998779296875,
      "volume": 121600
    },
    {
      "time": "2026-04-13",
      "open": 424.3299865722656,
      "high": 432.32000732421875,
      "low": 419.20001220703125,
      "close": 432.0799865722656,
      "volume": 284500
    },
    {
      "time": "2026-04-14",
      "open": 432.989990234375,
      "high": 436.6700134277344,
      "low": 427.8399963378906,
      "close": 429.4800109863281,
      "volume": 172000
    },
    {
      "time": "2026-04-15",
      "open": 428.1600036621094,
      "high": 428.1600036621094,
      "low": 409.6600036621094,
      "close": 411.8900146484375,
      "volume": 174700
    },
    {
      "time": "2026-04-16",
      "open": 409.239990234375,
      "high": 414.17999267578125,
      "low": 394.4599914550781,
      "close": 401.75,
      "volume": 308700
    },
    {
      "time": "2026-04-17",
      "open": 405,
      "high": 417.45001220703125,
      "low": 404.1099853515625,
      "close": 412.6199951171875,
      "volume": 370500
    },
    {
      "time": "2026-04-20",
      "open": 410.8900146484375,
      "high": 413.1000061035156,
      "low": 407.4700012207031,
      "close": 409.8800048828125,
      "volume": 261800
    },
    {
      "time": "2026-04-21",
      "open": 440.20001220703125,
      "high": 472,
      "low": 435,
      "close": 458.7699890136719,
      "volume": 438900
    },
    {
      "time": "2026-04-22",
      "open": 468.760009765625,
      "high": 474.75,
      "low": 462.6199951171875,
      "close": 466.75,
      "volume": 301700
    },
    {
      "time": "2026-04-23",
      "open": 470.4800109863281,
      "high": 496.30999755859375,
      "low": 470.4800109863281,
      "close": 494.44000244140625,
      "volume": 328700
    },
    {
      "time": "2026-04-24",
      "open": 497.5199890136719,
      "high": 499.3999938964844,
      "low": 486.05999755859375,
      "close": 498.9200134277344,
      "volume": 281200
    },
    {
      "time": "2026-04-27",
      "open": 502,
      "high": 503.9100036621094,
      "low": 488.1099853515625,
      "close": 497.989990234375,
      "volume": 170900
    },
    {
      "time": "2026-04-28",
      "open": 498.94000244140625,
      "high": 498.94000244140625,
      "low": 481.3699951171875,
      "close": 497.3599853515625,
      "volume": 164800
    },
    {
      "time": "2026-04-29",
      "open": 496.5199890136719,
      "high": 496.5799865722656,
      "low": 487.9599914550781,
      "close": 491.67999267578125,
      "volume": 123100
    },
    {
      "time": "2026-04-30",
      "open": 498.989990234375,
      "high": 513.5800170898438,
      "low": 491.29998779296875,
      "close": 508.0400085449219,
      "volume": 201500
    },
    {
      "time": "2026-05-01",
      "open": 508.70001220703125,
      "high": 513.4400024414062,
      "low": 502.05999755859375,
      "close": 510.3599853515625,
      "volume": 212300
    },
    {
      "time": "2026-05-04",
      "open": 508.3299865722656,
      "high": 514.02001953125,
      "low": 502.69000244140625,
      "close": 507.0799865722656,
      "volume": 208500
    },
    {
      "time": "2026-05-05",
      "open": 513.4600219726562,
      "high": 522,
      "low": 510.6600036621094,
      "close": 518.1799926757812,
      "volume": 205300
    },
    {
      "time": "2026-05-06",
      "open": 523.3400268554688,
      "high": 528.489990234375,
      "low": 511.7099914550781,
      "close": 522.8099975585938,
      "volume": 188100
    },
    {
      "time": "2026-05-07",
      "open": 525,
      "high": 525,
      "low": 506.1199951171875,
      "close": 509.1600036621094,
      "volume": 171400
    },
    {
      "time": "2026-05-08",
      "open": 513.25,
      "high": 513.3699951171875,
      "low": 503.25,
      "close": 510.54998779296875,
      "volume": 208300
    },
    {
      "time": "2026-05-11",
      "open": 518.2100219726562,
      "high": 518.3699951171875,
      "low": 504.7799987792969,
      "close": 516,
      "volume": 295500
    },
    {
      "time": "2026-05-12",
      "open": 518.27001953125,
      "high": 518.27001953125,
      "low": 505.010009765625,
      "close": 513.989990234375,
      "volume": 249300
    },
    {
      "time": "2026-05-13",
      "open": 517.1699829101562,
      "high": 520.8200073242188,
      "low": 505.79998779296875,
      "close": 513.6300048828125,
      "volume": 192000
    },
    {
      "time": "2026-05-14",
      "open": 516.9500122070312,
      "high": 520.97998046875,
      "low": 508.5,
      "close": 515.5800170898438,
      "volume": 187900
    },
    {
      "time": "2026-05-15",
      "open": 508.1600036621094,
      "high": 511.510009765625,
      "low": 493.4599914550781,
      "close": 506.75,
      "volume": 201700
    },
    {
      "time": "2026-05-18",
      "open": 508.0799865722656,
      "high": 512,
      "low": 498.70001220703125,
      "close": 500.67999267578125,
      "volume": 199000
    },
    {
      "time": "2026-05-19",
      "open": 498,
      "high": 499.1300048828125,
      "low": 487.3900146484375,
      "close": 491.1499938964844,
      "volume": 187100
    },
    {
      "time": "2026-05-20",
      "open": 495.4599914550781,
      "high": 507.5799865722656,
      "low": 485.2900085449219,
      "close": 503.3599853515625,
      "volume": 319900
    },
    {
      "time": "2026-05-21",
      "open": 500.010009765625,
      "high": 509.5899963378906,
      "low": 495.2300109863281,
      "close": 506.1000061035156,
      "volume": 167500
    },
    {
      "time": "2026-05-22",
      "open": 509.5,
      "high": 515.47998046875,
      "low": 500.7699890136719,
      "close": 513.4299926757812,
      "volume": 126300
    },
    {
      "time": "2026-05-26",
      "open": 518.6799926757812,
      "high": 531.280029296875,
      "low": 517.0399780273438,
      "close": 529.25,
      "volume": 191800
    },
    {
      "time": "2026-05-27",
      "open": 529.780029296875,
      "high": 535.3200073242188,
      "low": 520.9600219726562,
      "close": 522.27001953125,
      "volume": 158400
    },
    {
      "time": "2026-05-28",
      "open": 525,
      "high": 527.97998046875,
      "low": 511.3599853515625,
      "close": 524.7999877929688,
      "volume": 183200
    },
    {
      "time": "2026-05-29",
      "open": 526.0900268554688,
      "high": 528.02001953125,
      "low": 515.3599853515625,
      "close": 519.8099975585938,
      "volume": 210300
    },
    {
      "time": "2026-06-01",
      "open": 514,
      "high": 532.2999877929688,
      "low": 505.05999755859375,
      "close": 528.739990234375,
      "volume": 274500
    },
    {
      "time": "2026-06-02",
      "open": 530.4099731445312,
      "high": 545.989990234375,
      "low": 524.77001953125,
      "close": 543.47998046875,
      "volume": 281100
    },
    {
      "time": "2026-06-03",
      "open": 544.8200073242188,
      "high": 548.9000244140625,
      "low": 540.0499877929688,
      "close": 547.1400146484375,
      "volume": 245200
    },
    {
      "time": "2026-06-04",
      "open": 543.469970703125,
      "high": 548.5700073242188,
      "low": 535.8200073242188,
      "close": 544.8800048828125,
      "volume": 197600
    },
    {
      "time": "2026-06-05",
      "open": 540.02001953125,
      "high": 546.1900024414062,
      "low": 531.4000244140625,
      "close": 533.7999877929688,
      "volume": 219500
    },
    {
      "time": "2026-06-08",
      "open": 537.5,
      "high": 537.6500244140625,
      "low": 525.75,
      "close": 535.6400146484375,
      "volume": 223700
    },
    {
      "time": "2026-06-09",
      "open": 540.2000122070312,
      "high": 546.3099975585938,
      "low": 518.52001953125,
      "close": 533.4500122070312,
      "volume": 282500
    },
    {
      "time": "2026-06-10",
      "open": 532.9400024414062,
      "high": 536.8900146484375,
      "low": 511.2300109863281,
      "close": 512.25,
      "volume": 157300
    },
    {
      "time": "2026-06-11",
      "open": 519.5599975585938,
      "high": 531.3400268554688,
      "low": 512.1400146484375,
      "close": 528.5599975585938,
      "volume": 176200
    },
    {
      "time": "2026-06-12",
      "open": 531.0499877929688,
      "high": 547.4500122070312,
      "low": 526.489990234375,
      "close": 546.8099975585938,
      "volume": 576800
    },
    {
      "time": "2026-06-15",
      "open": 555.77001953125,
      "high": 558.72998046875,
      "low": 538.6799926757812,
      "close": 540.6199951171875,
      "volume": 248800
    },
    {
      "time": "2026-06-16",
      "open": 547.4400024414062,
      "high": 572.6900024414062,
      "low": 547.4400024414062,
      "close": 556.510009765625,
      "volume": 322600
    },
    {
      "time": "2026-06-17",
      "open": 562.02001953125,
      "high": 575.8900146484375,
      "low": 559.6900024414062,
      "close": 565.3099975585938,
      "volume": 240200
    },
    {
      "time": "2026-06-18",
      "open": 574.1300048828125,
      "high": 579.7999877929688,
      "low": 567.5399780273438,
      "close": 570.3099975585938,
      "volume": 376600
    },
    {
      "time": "2026-06-22",
      "open": 573.0499877929688,
      "high": 583.5399780273438,
      "low": 567.8200073242188,
      "close": 583,
      "volume": 213900
    },
    {
      "time": "2026-06-23",
      "open": 567.4000244140625,
      "high": 578.02001953125,
      "low": 550.9400024414062,
      "close": 568.7000122070312,
      "volume": 242200
    },
    {
      "time": "2026-06-24",
      "open": 567.5900268554688,
      "high": 579.1400146484375,
      "low": 556,
      "close": 563.4099731445312,
      "volume": 271400
    },
    {
      "time": "2026-06-25",
      "open": 574.3099975585938,
      "high": 585.7100219726562,
      "low": 571.0800170898438,
      "close": 583.5499877929688,
      "volume": 245100
    },
    {
      "time": "2026-06-26",
      "open": 575.719970703125,
      "high": 580.3499755859375,
      "low": 561.5700073242188,
      "close": 568.75,
      "volume": 530700
    },
    {
      "time": "2026-06-29",
      "open": 565.739990234375,
      "high": 575.719970703125,
      "low": 563.5800170898438,
      "close": 573.3699951171875,
      "volume": 189300
    },
    {
      "time": "2026-06-30",
      "open": 575.7100219726562,
      "high": 582.2100219726562,
      "low": 571,
      "close": 577.5999755859375,
      "volume": 155800
    },
    {
      "time": "2026-07-01",
      "open": 570.8300170898438,
      "high": 570.8300170898438,
      "low": 553.3300170898438,
      "close": 559.02001953125,
      "volume": 254300
    },
    {
      "time": "2026-07-02",
      "open": 559.47998046875,
      "high": 561.1799926757812,
      "low": 545.1300048828125,
      "close": 555.3499755859375,
      "volume": 213100
    },
    {
      "time": "2026-07-06",
      "open": 559.260009765625,
      "high": 569.489990234375,
      "low": 556.8699951171875,
      "close": 564.0700073242188,
      "volume": 165300
    },
    {
      "time": "2026-07-07",
      "open": 557.0499877929688,
      "high": 557.0499877929688,
      "low": 535.1500244140625,
      "close": 539.510009765625,
      "volume": 309200
    },
    {
      "time": "2026-07-08",
      "open": 536.8800048828125,
      "high": 541.5900268554688,
      "low": 529.6400146484375,
      "close": 540.4600219726562,
      "volume": 205900
    },
    {
      "time": "2026-07-09",
      "open": 549.2000122070312,
      "high": 559.3599853515625,
      "low": 545.280029296875,
      "close": 546.72998046875,
      "volume": 140600
    },
    {
      "time": "2026-07-10",
      "open": 547,
      "high": 554.2000122070312,
      "low": 540.780029296875,
      "close": 546.8300170898438,
      "volume": 116300
    },
    {
      "time": "2026-07-13",
      "open": 543.3400268554688,
      "high": 548.5800170898438,
      "low": 539.27001953125,
      "close": 539.7899780273438,
      "volume": 126100
    },
    {
      "time": "2026-07-14",
      "open": 551.1900024414062,
      "high": 554.75,
      "low": 540.0700073242188,
      "close": 543.469970703125,
      "volume": 125500
    },
    {
      "time": "2026-07-15",
      "open": 545.219970703125,
      "high": 545.219970703125,
      "low": 535.9299926757812,
      "close": 544.3800048828125,
      "volume": 137300
    },
    {
      "time": "2026-07-16",
      "open": 536.1099853515625,
      "high": 548.489990234375,
      "low": 535.72998046875,
      "close": 538.47998046875,
      "volume": 157300
    },
    {
      "time": "2026-07-17",
      "open": 548.8699951171875,
      "high": 548.8699951171875,
      "low": 521.5900268554688,
      "close": 531.6599731445312,
      "volume": 222100
    },
    {
      "time": "2026-07-20",
      "open": 538.7999877929688,
      "high": 543.8800048828125,
      "low": 524.469970703125,
      "close": 525.8800048828125,
      "volume": 220200
    },
    {
      "time": "2026-07-21",
      "open": 545.0499877929688,
      "high": 545.0499877929688,
      "low": 503.8399963378906,
      "close": 505.3500061035156,
      "volume": 371000
    },
    {
      "time": "2026-07-22",
      "open": 499.70001220703125,
      "high": 502.92999267578125,
      "low": 480.1499938964844,
      "close": 487.5,
      "volume": 350000
    },
    {
      "time": "2026-07-23",
      "open": 485.2200012207031,
      "high": 489.1600036621094,
      "low": 473.07000732421875,
      "close": 488.6000061035156,
      "volume": 382800
    },
    {
      "time": "2026-07-24",
      "open": 489.7099914550781,
      "high": 494.8299865722656,
      "low": 480.0201110839844,
      "close": 486.1600036621094,
      "volume": 276167
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 373.57380126953126
    },
    {
      "time": "2025-10-06",
      "value": 374.3524011230469
    },
    {
      "time": "2025-10-07",
      "value": 375.1404016113281
    },
    {
      "time": "2025-10-08",
      "value": 376.0582019042969
    },
    {
      "time": "2025-10-09",
      "value": 376.76440185546875
    },
    {
      "time": "2025-10-10",
      "value": 377.2850018310547
    },
    {
      "time": "2025-10-13",
      "value": 378.0622021484375
    },
    {
      "time": "2025-10-14",
      "value": 378.81960205078127
    },
    {
      "time": "2025-10-15",
      "value": 379.67120239257815
    },
    {
      "time": "2025-10-16",
      "value": 380.43240234375
    },
    {
      "time": "2025-10-17",
      "value": 381.1694018554688
    },
    {
      "time": "2025-10-20",
      "value": 381.9848016357422
    },
    {
      "time": "2025-10-21",
      "value": 382.9198016357422
    },
    {
      "time": "2025-10-22",
      "value": 383.36000183105466
    },
    {
      "time": "2025-10-23",
      "value": 383.96860168457033
    },
    {
      "time": "2025-10-24",
      "value": 384.8018017578125
    },
    {
      "time": "2025-10-27",
      "value": 385.6282019042969
    },
    {
      "time": "2025-10-28",
      "value": 386.46320190429685
    },
    {
      "time": "2025-10-29",
      "value": 387.36900207519534
    },
    {
      "time": "2025-10-30",
      "value": 388.3440020751953
    },
    {
      "time": "2025-10-31",
      "value": 389.33580200195314
    },
    {
      "time": "2025-11-03",
      "value": 390.0422021484375
    },
    {
      "time": "2025-11-04",
      "value": 390.68660217285156
    },
    {
      "time": "2025-11-05",
      "value": 391.3452020263672
    },
    {
      "time": "2025-11-06",
      "value": 392.0202020263672
    },
    {
      "time": "2025-11-07",
      "value": 392.6924017333984
    },
    {
      "time": "2025-11-10",
      "value": 393.5588018798828
    },
    {
      "time": "2025-11-11",
      "value": 394.40440185546873
    },
    {
      "time": "2025-11-12",
      "value": 395.2676019287109
    },
    {
      "time": "2025-11-13",
      "value": 395.68120178222654
    },
    {
      "time": "2025-11-14",
      "value": 396.0768017578125
    },
    {
      "time": "2025-11-17",
      "value": 396.29920166015626
    },
    {
      "time": "2025-11-18",
      "value": 396.5952020263672
    },
    {
      "time": "2025-11-19",
      "value": 396.86600219726563
    },
    {
      "time": "2025-11-20",
      "value": 396.71620178222656
    },
    {
      "time": "2025-11-21",
      "value": 397.1094018554688
    },
    {
      "time": "2025-11-24",
      "value": 397.53460205078125
    },
    {
      "time": "2025-11-25",
      "value": 398.1874017333984
    },
    {
      "time": "2025-11-26",
      "value": 398.9346014404297
    },
    {
      "time": "2025-11-28",
      "value": 399.6150012207031
    },
    {
      "time": "2025-12-01",
      "value": 400.18420166015625
    },
    {
      "time": "2025-12-02",
      "value": 400.8082019042969
    },
    {
      "time": "2025-12-03",
      "value": 401.5610021972656
    },
    {
      "time": "2025-12-04",
      "value": 402.4714019775391
    },
    {
      "time": "2025-12-05",
      "value": 403.47600219726564
    },
    {
      "time": "2025-12-08",
      "value": 404.0544024658203
    },
    {
      "time": "2025-12-09",
      "value": 404.6856024169922
    },
    {
      "time": "2025-12-10",
      "value": 405.4100024414063
    },
    {
      "time": "2025-12-11",
      "value": 406.137001953125
    },
    {
      "time": "2025-12-12",
      "value": 406.6304022216797
    },
    {
      "time": "2025-12-15",
      "value": 406.97740234375
    },
    {
      "time": "2025-12-16",
      "value": 407.18340270996094
    },
    {
      "time": "2025-12-17",
      "value": 407.3746026611328
    },
    {
      "time": "2025-12-18",
      "value": 407.34560241699216
    },
    {
      "time": "2025-12-19",
      "value": 407.58740234375
    },
    {
      "time": "2025-12-22",
      "value": 408.1168023681641
    },
    {
      "time": "2025-12-23",
      "value": 408.4942022705078
    },
    {
      "time": "2025-12-24",
      "value": 408.77320251464846
    },
    {
      "time": "2025-12-26",
      "value": 408.8182025146484
    },
    {
      "time": "2025-12-29",
      "value": 408.87360290527346
    },
    {
      "time": "2025-12-30",
      "value": 408.92580322265627
    },
    {
      "time": "2025-12-31",
      "value": 408.79280334472656
    },
    {
      "time": "2026-01-02",
      "value": 408.7364031982422
    },
    {
      "time": "2026-01-05",
      "value": 409.08100341796876
    },
    {
      "time": "2026-01-06",
      "value": 409.2716033935547
    },
    {
      "time": "2026-01-07",
      "value": 409.3366033935547
    },
    {
      "time": "2026-01-08",
      "value": 409.4400030517578
    },
    {
      "time": "2026-01-09",
      "value": 409.6038024902344
    },
    {
      "time": "2026-01-12",
      "value": 409.88160217285156
    },
    {
      "time": "2026-01-13",
      "value": 410.3234020996094
    },
    {
      "time": "2026-01-14",
      "value": 410.6176025390625
    },
    {
      "time": "2026-01-15",
      "value": 411.2048022460938
    },
    {
      "time": "2026-01-16",
      "value": 411.95660217285155
    },
    {
      "time": "2026-01-20",
      "value": 412.4470025634766
    },
    {
      "time": "2026-01-21",
      "value": 413.1686029052734
    },
    {
      "time": "2026-01-22",
      "value": 413.94440307617185
    },
    {
      "time": "2026-01-23",
      "value": 414.5370031738281
    },
    {
      "time": "2026-01-26",
      "value": 415.27540283203126
    },
    {
      "time": "2026-01-27",
      "value": 416.0016027832031
    },
    {
      "time": "2026-01-28",
      "value": 416.93720275878906
    },
    {
      "time": "2026-01-29",
      "value": 417.9426025390625
    },
    {
      "time": "2026-01-30",
      "value": 419.0400024414063
    },
    {
      "time": "2026-02-02",
      "value": 420.37740234375
    },
    {
      "time": "2026-02-03",
      "value": 421.69640258789065
    },
    {
      "time": "2026-02-04",
      "value": 423.24320251464843
    },
    {
      "time": "2026-02-05",
      "value": 424.5770025634766
    },
    {
      "time": "2026-02-06",
      "value": 426.0686022949219
    },
    {
      "time": "2026-02-09",
      "value": 427.42220275878907
    },
    {
      "time": "2026-02-10",
      "value": 428.7080029296875
    },
    {
      "time": "2026-02-11",
      "value": 430.00560302734374
    },
    {
      "time": "2026-02-12",
      "value": 431.2806030273438
    },
    {
      "time": "2026-02-13",
      "value": 432.6526025390625
    },
    {
      "time": "2026-02-17",
      "value": 433.2492022705078
    },
    {
      "time": "2026-02-18",
      "value": 434.0718023681641
    },
    {
      "time": "2026-02-19",
      "value": 435.0494018554688
    },
    {
      "time": "2026-02-20",
      "value": 436.1990014648438
    },
    {
      "time": "2026-02-23",
      "value": 437.06960144042966
    },
    {
      "time": "2026-02-24",
      "value": 437.85300109863283
    },
    {
      "time": "2026-02-25",
      "value": 438.58400146484377
    },
    {
      "time": "2026-02-26",
      "value": 439.5966015625
    },
    {
      "time": "2026-02-27",
      "value": 440.55580139160156
    },
    {
      "time": "2026-03-02",
      "value": 441.52080139160154
    },
    {
      "time": "2026-03-03",
      "value": 442.3130010986328
    },
    {
      "time": "2026-03-04",
      "value": 443.19200134277344
    },
    {
      "time": "2026-03-05",
      "value": 443.71080139160154
    },
    {
      "time": "2026-03-06",
      "value": 443.86360107421876
    },
    {
      "time": "2026-03-09",
      "value": 444.1392010498047
    },
    {
      "time": "2026-03-10",
      "value": 444.3392010498047
    },
    {
      "time": "2026-03-11",
      "value": 444.6996008300781
    },
    {
      "time": "2026-03-12",
      "value": 444.9206005859375
    },
    {
      "time": "2026-03-13",
      "value": 444.9636004638672
    },
    {
      "time": "2026-03-16",
      "value": 445.10260009765625
    },
    {
      "time": "2026-03-17",
      "value": 445.05
    },
    {
      "time": "2026-03-18",
      "value": 444.7033996582031
    },
    {
      "time": "2026-03-19",
      "value": 444.2159997558594
    },
    {
      "time": "2026-03-20",
      "value": 443.63019958496096
    },
    {
      "time": "2026-03-23",
      "value": 443.1963995361328
    },
    {
      "time": "2026-03-24",
      "value": 442.7647998046875
    },
    {
      "time": "2026-03-25",
      "value": 442.2302001953125
    },
    {
      "time": "2026-03-26",
      "value": 441.51599975585935
    },
    {
      "time": "2026-03-27",
      "value": 440.79399963378904
    },
    {
      "time": "2026-03-30",
      "value": 439.67399963378904
    },
    {
      "time": "2026-03-31",
      "value": 438.79380004882813
    },
    {
      "time": "2026-04-01",
      "value": 438.2539996337891
    },
    {
      "time": "2026-04-02",
      "value": 437.4287994384766
    },
    {
      "time": "2026-04-06",
      "value": 436.5663995361328
    },
    {
      "time": "2026-04-07",
      "value": 435.99979919433594
    },
    {
      "time": "2026-04-08",
      "value": 435.6435992431641
    },
    {
      "time": "2026-04-09",
      "value": 435.23459899902343
    },
    {
      "time": "2026-04-10",
      "value": 434.8517987060547
    },
    {
      "time": "2026-04-13",
      "value": 434.5341986083984
    },
    {
      "time": "2026-04-14",
      "value": 434.2125988769531
    },
    {
      "time": "2026-04-15",
      "value": 433.37659912109376
    },
    {
      "time": "2026-04-16",
      "value": 432.268798828125
    },
    {
      "time": "2026-04-17",
      "value": 431.39019897460935
    },
    {
      "time": "2026-04-20",
      "value": 430.3883990478516
    },
    {
      "time": "2026-04-21",
      "value": 430.0901989746094
    },
    {
      "time": "2026-04-22",
      "value": 429.9323986816406
    },
    {
      "time": "2026-04-23",
      "value": 430.33739868164065
    },
    {
      "time": "2026-04-24",
      "value": 430.758798828125
    },
    {
      "time": "2026-04-27",
      "value": 431.3721984863281
    },
    {
      "time": "2026-04-28",
      "value": 431.81279846191404
    },
    {
      "time": "2026-04-29",
      "value": 432.76719848632814
    },
    {
      "time": "2026-04-30",
      "value": 433.8285986328125
    },
    {
      "time": "2026-05-01",
      "value": 434.7603985595703
    },
    {
      "time": "2026-05-04",
      "value": 435.4765985107422
    },
    {
      "time": "2026-05-05",
      "value": 436.6931982421875
    },
    {
      "time": "2026-05-06",
      "value": 437.88699829101563
    },
    {
      "time": "2026-05-07",
      "value": 438.7937982177734
    },
    {
      "time": "2026-05-08",
      "value": 439.64139770507813
    },
    {
      "time": "2026-05-11",
      "value": 440.7627978515625
    },
    {
      "time": "2026-05-12",
      "value": 441.8643975830078
    },
    {
      "time": "2026-05-13",
      "value": 443.20899780273436
    },
    {
      "time": "2026-05-14",
      "value": 444.48919799804685
    },
    {
      "time": "2026-05-15",
      "value": 445.87339782714844
    },
    {
      "time": "2026-05-18",
      "value": 447.40519775390624
    },
    {
      "time": "2026-05-19",
      "value": 448.6273974609375
    },
    {
      "time": "2026-05-20",
      "value": 450.1463970947266
    },
    {
      "time": "2026-05-21",
      "value": 451.6639971923828
    },
    {
      "time": "2026-05-22",
      "value": 453.52959716796875
    },
    {
      "time": "2026-05-26",
      "value": 455.922197265625
    },
    {
      "time": "2026-05-27",
      "value": 458.18219787597656
    },
    {
      "time": "2026-05-28",
      "value": 460.4965979003906
    },
    {
      "time": "2026-05-29",
      "value": 462.8715979003906
    },
    {
      "time": "2026-06-01",
      "value": 465.51719787597654
    },
    {
      "time": "2026-06-02",
      "value": 468.54759765625
    },
    {
      "time": "2026-06-03",
      "value": 471.5193981933594
    },
    {
      "time": "2026-06-04",
      "value": 474.3369982910156
    },
    {
      "time": "2026-06-05",
      "value": 476.88519775390625
    },
    {
      "time": "2026-06-08",
      "value": 479.6113983154297
    },
    {
      "time": "2026-06-09",
      "value": 482.43959838867187
    },
    {
      "time": "2026-06-10",
      "value": 485.0039984130859
    },
    {
      "time": "2026-06-11",
      "value": 487.58379821777345
    },
    {
      "time": "2026-06-12",
      "value": 490.38699829101563
    },
    {
      "time": "2026-06-15",
      "value": 493.1413983154297
    },
    {
      "time": "2026-06-16",
      "value": 496.20259826660157
    },
    {
      "time": "2026-06-17",
      "value": 499.27399841308596
    },
    {
      "time": "2026-06-18",
      "value": 502.1239984130859
    },
    {
      "time": "2026-06-22",
      "value": 505.25779846191404
    },
    {
      "time": "2026-06-23",
      "value": 508.1157989501953
    },
    {
      "time": "2026-06-24",
      "value": 510.7423986816406
    },
    {
      "time": "2026-06-25",
      "value": 513.8237982177734
    },
    {
      "time": "2026-06-26",
      "value": 516.9609979248047
    },
    {
      "time": "2026-06-29",
      "value": 520.3933978271484
    },
    {
      "time": "2026-06-30",
      "value": 523.6929974365235
    },
    {
      "time": "2026-07-01",
      "value": 526.6757977294922
    },
    {
      "time": "2026-07-02",
      "value": 528.6073974609375
    },
    {
      "time": "2026-07-06",
      "value": 530.5537976074219
    },
    {
      "time": "2026-07-07",
      "value": 531.4551977539063
    },
    {
      "time": "2026-07-08",
      "value": 532.2859979248046
    },
    {
      "time": "2026-07-09",
      "value": 533.2607977294922
    },
    {
      "time": "2026-07-10",
      "value": 534.2501983642578
    },
    {
      "time": "2026-07-13",
      "value": 535.212398071289
    },
    {
      "time": "2026-07-14",
      "value": 535.9209973144531
    },
    {
      "time": "2026-07-15",
      "value": 536.6013977050782
    },
    {
      "time": "2026-07-16",
      "value": 537.2293975830078
    },
    {
      "time": "2026-07-17",
      "value": 537.4989971923828
    },
    {
      "time": "2026-07-20",
      "value": 537.5603973388672
    },
    {
      "time": "2026-07-21",
      "value": 537.4841973876953
    },
    {
      "time": "2026-07-22",
      "value": 537.023197631836
    },
    {
      "time": "2026-07-23",
      "value": 536.4751977539063
    },
    {
      "time": "2026-07-24",
      "value": 535.918598022461
    }
  ],
  "analysis": null
}