{
  "ok": true,
  "cached": false,
  "ticker": "DRI",
  "price": 196.31,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Josh Gottheimer",
      "slug": "josh-gottheimer",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2026-04-09",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "Rick Larsen",
      "slug": "rick-larsen",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-01-07",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "1 S&P 500 Stock for Long-Term Investors and 2 We Turn Down",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/1-p-500-stock-long-110508402.html",
      "published": "2026-07-24"
    },
    {
      "title": "Confidence Is Back, But Earnings Show the Consumer Is Being Picky",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/m/2940dbc2-d1d9-307c-aa74-17f82ab7971e/confidence-is-back%2C-but.html",
      "published": "2026-07-21"
    },
    {
      "title": "BofA Securities Adjusts Darden Restaurants Price Target to $276 From $274",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/bofa-securities-adjusts-darden-restaurants-141004714.html",
      "published": "2026-07-20"
    },
    {
      "title": "Olive Garden Follows McDonald’s Bet on Value: Will Never Ending Pasta Pass Strategy Work?",
      "publisher": "Benzinga",
      "link": "https://finance.yahoo.com/small-business/articles/olive-garden-follows-mcdonald-bet-133102503.html",
      "published": "2026-07-17"
    },
    {
      "title": "Where Analysts Pushed Back On DRI's Latest Call",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/71c95994-07fb-35aa-af03-a9830d523c80/where-analysts-pushed-back-on.html",
      "published": "2026-07-10"
    },
    {
      "title": "3 Stocks With Solid Yields and Sustainabale Payouts Boost Dividends Once Again",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/m/a2e475d3-5bfa-38d1-adbe-6ddf258cb853/3-stocks-with-solid-yields.html",
      "published": "2026-07-07"
    },
    {
      "title": "Is Darden Restaurants, Inc. (DRI) A Good Stock To Buy Now?",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/markets/stocks/articles/darden-restaurants-inc-dri-good-182317178.html",
      "published": "2026-07-03"
    },
    {
      "title": "1 Mid-Cap Stock to Research Further and 2 We Avoid",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/1-mid-cap-stock-research-125006431.html",
      "published": "2026-07-03"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 203.1300048828125,
      "high": 204.58999633789062,
      "low": 202.3699951171875,
      "close": 204.47999572753906,
      "volume": 867200
    },
    {
      "time": "2025-07-28",
      "open": 204.5500030517578,
      "high": 204.5500030517578,
      "low": 201.9499969482422,
      "close": 203.11000061035156,
      "volume": 1225000
    },
    {
      "time": "2025-07-29",
      "open": 203.69000244140625,
      "high": 204.00999450683594,
      "low": 201.44000244140625,
      "close": 202.72999572753906,
      "volume": 1017300
    },
    {
      "time": "2025-07-30",
      "open": 204.75999450683594,
      "high": 207.05999755859375,
      "low": 202.1699981689453,
      "close": 203.1999969482422,
      "volume": 1450400
    },
    {
      "time": "2025-07-31",
      "open": 202.77999877929688,
      "high": 205.22999572753906,
      "low": 200.9199981689453,
      "close": 201.6699981689453,
      "volume": 1223900
    },
    {
      "time": "2025-08-01",
      "open": 200.74000549316406,
      "high": 204.02000427246094,
      "low": 200.1699981689453,
      "close": 203.49000549316406,
      "volume": 1158400
    },
    {
      "time": "2025-08-04",
      "open": 203.83999633789062,
      "high": 205.4499969482422,
      "low": 202.1999969482422,
      "close": 204.80999755859375,
      "volume": 1090800
    },
    {
      "time": "2025-08-05",
      "open": 203.64999389648438,
      "high": 205.44000244140625,
      "low": 203.0399932861328,
      "close": 204.24000549316406,
      "volume": 992900
    },
    {
      "time": "2025-08-06",
      "open": 204.7899932861328,
      "high": 207.05999755859375,
      "low": 203,
      "close": 205.14999389648438,
      "volume": 956900
    },
    {
      "time": "2025-08-07",
      "open": 205.3699951171875,
      "high": 206.72000122070312,
      "low": 204.3300018310547,
      "close": 206.66000366210938,
      "volume": 950100
    },
    {
      "time": "2025-08-08",
      "open": 205.6300048828125,
      "high": 206.02999877929688,
      "low": 201.6699981689453,
      "close": 202,
      "volume": 1027700
    },
    {
      "time": "2025-08-11",
      "open": 202.82000732421875,
      "high": 202.85000610351562,
      "low": 199.8000030517578,
      "close": 201.5500030517578,
      "volume": 793000
    },
    {
      "time": "2025-08-12",
      "open": 203.19000244140625,
      "high": 205.50999450683594,
      "low": 202.9600067138672,
      "close": 205.1300048828125,
      "volume": 675600
    },
    {
      "time": "2025-08-13",
      "open": 205.30999755859375,
      "high": 207.5399932861328,
      "low": 202.64999389648438,
      "close": 206.9199981689453,
      "volume": 997600
    },
    {
      "time": "2025-08-14",
      "open": 206.25,
      "high": 206.85000610351562,
      "low": 203.97000122070312,
      "close": 206.05999755859375,
      "volume": 744400
    },
    {
      "time": "2025-08-15",
      "open": 207.13999938964844,
      "high": 208.1300048828125,
      "low": 205.02999877929688,
      "close": 207.35000610351562,
      "volume": 1337700
    },
    {
      "time": "2025-08-18",
      "open": 207.6699981689453,
      "high": 208.25,
      "low": 204.41000366210938,
      "close": 205.41000366210938,
      "volume": 1298700
    },
    {
      "time": "2025-08-19",
      "open": 205.77999877929688,
      "high": 211.6300048828125,
      "low": 204.74000549316406,
      "close": 207.83999633789062,
      "volume": 934700
    },
    {
      "time": "2025-08-20",
      "open": 208.3800048828125,
      "high": 209.97000122070312,
      "low": 206.97999572753906,
      "close": 207.49000549316406,
      "volume": 839500
    },
    {
      "time": "2025-08-21",
      "open": 206.6999969482422,
      "high": 207.74000549316406,
      "low": 205.57000732421875,
      "close": 206.5399932861328,
      "volume": 581900
    },
    {
      "time": "2025-08-22",
      "open": 208.35000610351562,
      "high": 210,
      "low": 207.47999572753906,
      "close": 208.5800018310547,
      "volume": 863600
    },
    {
      "time": "2025-08-25",
      "open": 208.19000244140625,
      "high": 210,
      "low": 205.24000549316406,
      "close": 205.24000549316406,
      "volume": 995200
    },
    {
      "time": "2025-08-26",
      "open": 205.72000122070312,
      "high": 206.72999572753906,
      "low": 204.9499969482422,
      "close": 205.97999572753906,
      "volume": 907400
    },
    {
      "time": "2025-08-27",
      "open": 205.52000427246094,
      "high": 206.88999938964844,
      "low": 205.30999755859375,
      "close": 206.25999450683594,
      "volume": 591500
    },
    {
      "time": "2025-08-28",
      "open": 206.1199951171875,
      "high": 207,
      "low": 205.10000610351562,
      "close": 206.7100067138672,
      "volume": 730600
    },
    {
      "time": "2025-08-29",
      "open": 206.64999389648438,
      "high": 208,
      "low": 205.8800048828125,
      "close": 206.94000244140625,
      "volume": 701700
    },
    {
      "time": "2025-09-02",
      "open": 205.72999572753906,
      "high": 208.52000427246094,
      "low": 205.72999572753906,
      "close": 208.05999755859375,
      "volume": 783300
    },
    {
      "time": "2025-09-03",
      "open": 207.02000427246094,
      "high": 208.4499969482422,
      "low": 206.63999938964844,
      "close": 208.27000427246094,
      "volume": 791500
    },
    {
      "time": "2025-09-04",
      "open": 209.22000122070312,
      "high": 210.47000122070312,
      "low": 207.49000549316406,
      "close": 210.19000244140625,
      "volume": 736600
    },
    {
      "time": "2025-09-05",
      "open": 209.6300048828125,
      "high": 211.38999938964844,
      "low": 208.10000610351562,
      "close": 210.13999938964844,
      "volume": 739800
    },
    {
      "time": "2025-09-08",
      "open": 209.52999877929688,
      "high": 211.1999969482422,
      "low": 208.25999450683594,
      "close": 210.7899932861328,
      "volume": 1199000
    },
    {
      "time": "2025-09-09",
      "open": 209.69000244140625,
      "high": 212.25,
      "low": 208.85000610351562,
      "close": 211.85000610351562,
      "volume": 1201300
    },
    {
      "time": "2025-09-10",
      "open": 211.47000122070312,
      "high": 213.14999389648438,
      "low": 209.00999450683594,
      "close": 211.4600067138672,
      "volume": 1139200
    },
    {
      "time": "2025-09-11",
      "open": 211.52000427246094,
      "high": 214.02999877929688,
      "low": 209.8800048828125,
      "close": 213.39999389648438,
      "volume": 939000
    },
    {
      "time": "2025-09-12",
      "open": 214.08999633789062,
      "high": 215.27999877929688,
      "low": 212.4499969482422,
      "close": 212.61000061035156,
      "volume": 1138500
    },
    {
      "time": "2025-09-15",
      "open": 213.3000030517578,
      "high": 215.1300048828125,
      "low": 212.07000732421875,
      "close": 212.16000366210938,
      "volume": 1004700
    },
    {
      "time": "2025-09-16",
      "open": 212.4199981689453,
      "high": 214.33999633789062,
      "low": 209.4499969482422,
      "close": 210.0399932861328,
      "volume": 1261900
    },
    {
      "time": "2025-09-17",
      "open": 210.4600067138672,
      "high": 211.89999389648438,
      "low": 208.5399932861328,
      "close": 208.7899932861328,
      "volume": 1376000
    },
    {
      "time": "2025-09-18",
      "open": 193.6699981689453,
      "high": 195.07000732421875,
      "low": 186.89999389648438,
      "close": 192.74000549316406,
      "volume": 6696500
    },
    {
      "time": "2025-09-19",
      "open": 192.75999450683594,
      "high": 192.80999755859375,
      "low": 184.60000610351562,
      "close": 184.72999572753906,
      "volume": 3337500
    },
    {
      "time": "2025-09-22",
      "open": 184.80999755859375,
      "high": 185.4600067138672,
      "low": 182.75999450683594,
      "close": 185.2100067138672,
      "volume": 2103200
    },
    {
      "time": "2025-09-23",
      "open": 185.0800018310547,
      "high": 186.83999633789062,
      "low": 183.49000549316406,
      "close": 186.52000427246094,
      "volume": 1515200
    },
    {
      "time": "2025-09-24",
      "open": 186.49000549316406,
      "high": 188.24000549316406,
      "low": 185.3000030517578,
      "close": 186.61000061035156,
      "volume": 1302300
    },
    {
      "time": "2025-09-25",
      "open": 186.77999877929688,
      "high": 187.4600067138672,
      "low": 183.0800018310547,
      "close": 187.02000427246094,
      "volume": 1593400
    },
    {
      "time": "2025-09-26",
      "open": 187.80999755859375,
      "high": 189.5800018310547,
      "low": 186.97999572753906,
      "close": 188.1199951171875,
      "volume": 1289900
    },
    {
      "time": "2025-09-29",
      "open": 189.02000427246094,
      "high": 193.02000427246094,
      "low": 188.08999633789062,
      "close": 192.97999572753906,
      "volume": 1588100
    },
    {
      "time": "2025-09-30",
      "open": 191.8000030517578,
      "high": 191.99000549316406,
      "low": 189.5399932861328,
      "close": 190.36000061035156,
      "volume": 1166200
    },
    {
      "time": "2025-10-01",
      "open": 190.11000061035156,
      "high": 192.4199981689453,
      "low": 189.6699981689453,
      "close": 192.39999389648438,
      "volume": 1056900
    },
    {
      "time": "2025-10-02",
      "open": 191.33999633789062,
      "high": 194.30999755859375,
      "low": 191,
      "close": 193.49000549316406,
      "volume": 1029000
    },
    {
      "time": "2025-10-03",
      "open": 192.72000122070312,
      "high": 194.16000366210938,
      "low": 191.5399932861328,
      "close": 193.17999267578125,
      "volume": 930400
    },
    {
      "time": "2025-10-06",
      "open": 193.39999389648438,
      "high": 196.55999755859375,
      "low": 192.44000244140625,
      "close": 193.27000427246094,
      "volume": 1115900
    },
    {
      "time": "2025-10-07",
      "open": 193.07000732421875,
      "high": 194.07000732421875,
      "low": 189.3699951171875,
      "close": 191.5399932861328,
      "volume": 1018100
    },
    {
      "time": "2025-10-08",
      "open": 191.3000030517578,
      "high": 191.74000549316406,
      "low": 187.85000610351562,
      "close": 187.9199981689453,
      "volume": 1142600
    },
    {
      "time": "2025-10-09",
      "open": 188.22999572753906,
      "high": 188.83999633789062,
      "low": 186.41000366210938,
      "close": 186.69000244140625,
      "volume": 785500
    },
    {
      "time": "2025-10-10",
      "open": 185.55999755859375,
      "high": 186,
      "low": 181.11000061035156,
      "close": 181.1699981689453,
      "volume": 1190900
    },
    {
      "time": "2025-10-13",
      "open": 183.39999389648438,
      "high": 186.89999389648438,
      "low": 182.2100067138672,
      "close": 185.00999450683594,
      "volume": 1245800
    },
    {
      "time": "2025-10-14",
      "open": 183.74000549316406,
      "high": 187.97000122070312,
      "low": 183.47999572753906,
      "close": 187,
      "volume": 1069200
    },
    {
      "time": "2025-10-15",
      "open": 187.77999877929688,
      "high": 191.25999450683594,
      "low": 187.50999450683594,
      "close": 188.36000061035156,
      "volume": 894300
    },
    {
      "time": "2025-10-16",
      "open": 187.33999633789062,
      "high": 188.89999389648438,
      "low": 186.6300048828125,
      "close": 187.4499969482422,
      "volume": 902500
    },
    {
      "time": "2025-10-17",
      "open": 188.5800018310547,
      "high": 190.32000732421875,
      "low": 187.13999938964844,
      "close": 188.19000244140625,
      "volume": 1269900
    },
    {
      "time": "2025-10-20",
      "open": 191.25999450683594,
      "high": 191.5,
      "low": 187.55999755859375,
      "close": 187.9199981689453,
      "volume": 1026900
    },
    {
      "time": "2025-10-21",
      "open": 188.05999755859375,
      "high": 188.97999572753906,
      "low": 187.08999633789062,
      "close": 187.49000549316406,
      "volume": 830300
    },
    {
      "time": "2025-10-22",
      "open": 188.19000244140625,
      "high": 189.0500030517578,
      "low": 186.47000122070312,
      "close": 187.41000366210938,
      "volume": 703800
    },
    {
      "time": "2025-10-23",
      "open": 187.0800018310547,
      "high": 187.97999572753906,
      "low": 184.67999267578125,
      "close": 186.4600067138672,
      "volume": 714700
    },
    {
      "time": "2025-10-24",
      "open": 187.27000427246094,
      "high": 187.27000427246094,
      "low": 184.2899932861328,
      "close": 184.82000732421875,
      "volume": 786300
    },
    {
      "time": "2025-10-27",
      "open": 184.72000122070312,
      "high": 185.4499969482422,
      "low": 182.4600067138672,
      "close": 183.6300048828125,
      "volume": 1036800
    },
    {
      "time": "2025-10-28",
      "open": 182.63999938964844,
      "high": 183.49000549316406,
      "low": 180.69000244140625,
      "close": 181.3300018310547,
      "volume": 773400
    },
    {
      "time": "2025-10-29",
      "open": 180.02000427246094,
      "high": 182.7100067138672,
      "low": 177.3300018310547,
      "close": 182.41000366210938,
      "volume": 1842300
    },
    {
      "time": "2025-10-30",
      "open": 180.97000122070312,
      "high": 181.36000061035156,
      "low": 177.8300018310547,
      "close": 178.1999969482422,
      "volume": 1192900
    },
    {
      "time": "2025-10-31",
      "open": 177.9199981689453,
      "high": 180.75999450683594,
      "low": 177,
      "close": 180.14999389648438,
      "volume": 1315400
    },
    {
      "time": "2025-11-03",
      "open": 179.6300048828125,
      "high": 180.1199951171875,
      "low": 173.52999877929688,
      "close": 177.57000732421875,
      "volume": 1965900
    },
    {
      "time": "2025-11-04",
      "open": 177.57000732421875,
      "high": 180.77000427246094,
      "low": 176.22000122070312,
      "close": 180.22000122070312,
      "volume": 1584300
    },
    {
      "time": "2025-11-05",
      "open": 180.0500030517578,
      "high": 182.02000427246094,
      "low": 178.9499969482422,
      "close": 180.10000610351562,
      "volume": 1126100
    },
    {
      "time": "2025-11-06",
      "open": 179.25999450683594,
      "high": 179.25999450683594,
      "low": 177.1300048828125,
      "close": 177.50999450683594,
      "volume": 1035800
    },
    {
      "time": "2025-11-07",
      "open": 177.24000549316406,
      "high": 180.1199951171875,
      "low": 176.86000061035156,
      "close": 178.05999755859375,
      "volume": 1224500
    },
    {
      "time": "2025-11-10",
      "open": 178.97999572753906,
      "high": 179.11000061035156,
      "low": 172.66000366210938,
      "close": 173.58999633789062,
      "volume": 1418700
    },
    {
      "time": "2025-11-11",
      "open": 173.66000366210938,
      "high": 174.1199951171875,
      "low": 170.63999938964844,
      "close": 171.58999633789062,
      "volume": 1702100
    },
    {
      "time": "2025-11-12",
      "open": 172.0800018310547,
      "high": 176,
      "low": 171.75,
      "close": 175.6699981689453,
      "volume": 1512700
    },
    {
      "time": "2025-11-13",
      "open": 175.5399932861328,
      "high": 178.63999938964844,
      "low": 174.99000549316406,
      "close": 175.4199981689453,
      "volume": 1495300
    },
    {
      "time": "2025-11-14",
      "open": 175.13999938964844,
      "high": 176.86000061035156,
      "low": 173.30999755859375,
      "close": 173.8300018310547,
      "volume": 1210700
    },
    {
      "time": "2025-11-17",
      "open": 174.9499969482422,
      "high": 175.55999755859375,
      "low": 171.5,
      "close": 171.7899932861328,
      "volume": 1353500
    },
    {
      "time": "2025-11-18",
      "open": 171.92999267578125,
      "high": 172.8800048828125,
      "low": 169.67999267578125,
      "close": 171.0399932861328,
      "volume": 1552000
    },
    {
      "time": "2025-11-19",
      "open": 171.2899932861328,
      "high": 172.3800048828125,
      "low": 169.97999572753906,
      "close": 170,
      "volume": 1017000
    },
    {
      "time": "2025-11-20",
      "open": 170.80999755859375,
      "high": 171.1300048828125,
      "low": 169,
      "close": 169.2100067138672,
      "volume": 1538700
    },
    {
      "time": "2025-11-21",
      "open": 169.9499969482422,
      "high": 175.3800048828125,
      "low": 169.52999877929688,
      "close": 174.72000122070312,
      "volume": 2204000
    },
    {
      "time": "2025-11-24",
      "open": 174.27999877929688,
      "high": 175.86000061035156,
      "low": 172.6999969482422,
      "close": 173.32000732421875,
      "volume": 1598900
    },
    {
      "time": "2025-11-25",
      "open": 174.36000061035156,
      "high": 179.52000427246094,
      "low": 174.16000366210938,
      "close": 179.27999877929688,
      "volume": 1563200
    },
    {
      "time": "2025-11-26",
      "open": 179.69000244140625,
      "high": 181.6300048828125,
      "low": 179.07000732421875,
      "close": 180,
      "volume": 1311600
    },
    {
      "time": "2025-11-28",
      "open": 179.5800018310547,
      "high": 180.9199981689453,
      "low": 179.44000244140625,
      "close": 179.5800018310547,
      "volume": 387000
    },
    {
      "time": "2025-12-01",
      "open": 178.66000366210938,
      "high": 179.22000122070312,
      "low": 173.91000366210938,
      "close": 173.94000244140625,
      "volume": 2204600
    },
    {
      "time": "2025-12-02",
      "open": 175.63999938964844,
      "high": 175.92999267578125,
      "low": 174.0800018310547,
      "close": 174.63999938964844,
      "volume": 1849800
    },
    {
      "time": "2025-12-03",
      "open": 175.4600067138672,
      "high": 178.9199981689453,
      "low": 174.72000122070312,
      "close": 177.32000732421875,
      "volume": 1065600
    },
    {
      "time": "2025-12-04",
      "open": 178.02999877929688,
      "high": 178.72999572753906,
      "low": 175.05999755859375,
      "close": 176.25999450683594,
      "volume": 1031800
    },
    {
      "time": "2025-12-05",
      "open": 177.1999969482422,
      "high": 178.9600067138672,
      "low": 176.1699981689453,
      "close": 177.72000122070312,
      "volume": 1139800
    },
    {
      "time": "2025-12-08",
      "open": 178.72999572753906,
      "high": 180.89999389648438,
      "low": 177.10000610351562,
      "close": 179.88999938964844,
      "volume": 1246200
    },
    {
      "time": "2025-12-09",
      "open": 179.39999389648438,
      "high": 181.32000732421875,
      "low": 177.07000732421875,
      "close": 177.14999389648438,
      "volume": 895600
    },
    {
      "time": "2025-12-10",
      "open": 177.99000549316406,
      "high": 180.10000610351562,
      "low": 177.47000122070312,
      "close": 179.1199951171875,
      "volume": 1018800
    },
    {
      "time": "2025-12-11",
      "open": 180.0399932861328,
      "high": 184.1999969482422,
      "low": 179.24000549316406,
      "close": 183.3000030517578,
      "volume": 1220100
    },
    {
      "time": "2025-12-12",
      "open": 183.27999877929688,
      "high": 186.6999969482422,
      "low": 181.4600067138672,
      "close": 182.27999877929688,
      "volume": 1585300
    },
    {
      "time": "2025-12-15",
      "open": 183.1300048828125,
      "high": 187.2100067138672,
      "low": 183,
      "close": 186.42999267578125,
      "volume": 2194300
    },
    {
      "time": "2025-12-16",
      "open": 185.94000244140625,
      "high": 187.25,
      "low": 184.35000610351562,
      "close": 185.52999877929688,
      "volume": 1918400
    },
    {
      "time": "2025-12-17",
      "open": 185.55999755859375,
      "high": 191.99000549316406,
      "low": 185.5,
      "close": 189.52999877929688,
      "volume": 2593500
    },
    {
      "time": "2025-12-18",
      "open": 198,
      "high": 198,
      "low": 187.25999450683594,
      "close": 192.8800048828125,
      "volume": 4743900
    },
    {
      "time": "2025-12-19",
      "open": 191.41000366210938,
      "high": 191.92999267578125,
      "low": 186.7100067138672,
      "close": 189.8699951171875,
      "volume": 4788700
    },
    {
      "time": "2025-12-22",
      "open": 189.2899932861328,
      "high": 191.33999633789062,
      "low": 187.10000610351562,
      "close": 189.25999450683594,
      "volume": 2001800
    },
    {
      "time": "2025-12-23",
      "open": 189.10000610351562,
      "high": 189.10000610351562,
      "low": 184.63999938964844,
      "close": 187,
      "volume": 1465700
    },
    {
      "time": "2025-12-24",
      "open": 187,
      "high": 190.67999267578125,
      "low": 186.41000366210938,
      "close": 189.91000366210938,
      "volume": 768500
    },
    {
      "time": "2025-12-26",
      "open": 189.2899932861328,
      "high": 189.83999633789062,
      "low": 186.82000732421875,
      "close": 188.3699951171875,
      "volume": 839100
    },
    {
      "time": "2025-12-29",
      "open": 187,
      "high": 188.80999755859375,
      "low": 186.60000610351562,
      "close": 186.91000366210938,
      "volume": 1280900
    },
    {
      "time": "2025-12-30",
      "open": 186.47000122070312,
      "high": 187.5500030517578,
      "low": 184.9199981689453,
      "close": 184.9499969482422,
      "volume": 1123400
    },
    {
      "time": "2025-12-31",
      "open": 184.64999389648438,
      "high": 185.86000061035156,
      "low": 183.74000549316406,
      "close": 184.02000427246094,
      "volume": 1227000
    },
    {
      "time": "2026-01-02",
      "open": 184.5399932861328,
      "high": 188.4199981689453,
      "low": 183.33999633789062,
      "close": 187.2100067138672,
      "volume": 1498800
    },
    {
      "time": "2026-01-05",
      "open": 186.80999755859375,
      "high": 193.00999450683594,
      "low": 186.80999755859375,
      "close": 192.66000366210938,
      "volume": 2074000
    },
    {
      "time": "2026-01-06",
      "open": 193.33999633789062,
      "high": 200.6699981689453,
      "low": 192.5399932861328,
      "close": 200.25,
      "volume": 2347700
    },
    {
      "time": "2026-01-07",
      "open": 201.1699981689453,
      "high": 203.25,
      "low": 199.3800048828125,
      "close": 199.77000427246094,
      "volume": 2424800
    },
    {
      "time": "2026-01-08",
      "open": 196.67999267578125,
      "high": 204.6199951171875,
      "low": 196.58999633789062,
      "close": 202.5,
      "volume": 1828200
    },
    {
      "time": "2026-01-09",
      "open": 200.5399932861328,
      "high": 203.67999267578125,
      "low": 198.75,
      "close": 202.36000061035156,
      "volume": 1971900
    },
    {
      "time": "2026-01-12",
      "open": 202.49000549316406,
      "high": 209.58999633789062,
      "low": 200.97000122070312,
      "close": 209.4199981689453,
      "volume": 2416400
    },
    {
      "time": "2026-01-13",
      "open": 208.1300048828125,
      "high": 210.55999755859375,
      "low": 205.52999877929688,
      "close": 206.5500030517578,
      "volume": 1945000
    },
    {
      "time": "2026-01-14",
      "open": 205.80999755859375,
      "high": 208.49000549316406,
      "low": 204.41000366210938,
      "close": 207.8699951171875,
      "volume": 1258600
    },
    {
      "time": "2026-01-15",
      "open": 208.39999389648438,
      "high": 215.14999389648438,
      "low": 208.16000366210938,
      "close": 214.3300018310547,
      "volume": 2091700
    },
    {
      "time": "2026-01-16",
      "open": 213,
      "high": 215.83999633789062,
      "low": 211.8000030517578,
      "close": 214.6199951171875,
      "volume": 1882200
    },
    {
      "time": "2026-01-20",
      "open": 213.64999389648438,
      "high": 214.97000122070312,
      "low": 207.6300048828125,
      "close": 208.8800048828125,
      "volume": 2076500
    },
    {
      "time": "2026-01-21",
      "open": 208.89999389648438,
      "high": 209.36000061035156,
      "low": 204.1699981689453,
      "close": 207.33999633789062,
      "volume": 1590400
    },
    {
      "time": "2026-01-22",
      "open": 208.58999633789062,
      "high": 209.22000122070312,
      "low": 205.02000427246094,
      "close": 205.16000366210938,
      "volume": 894800
    },
    {
      "time": "2026-01-23",
      "open": 208.11000061035156,
      "high": 209.5,
      "low": 205.02999877929688,
      "close": 206.1699981689453,
      "volume": 1490000
    },
    {
      "time": "2026-01-26",
      "open": 205,
      "high": 205.25999450683594,
      "low": 194.52000427246094,
      "close": 196.42999267578125,
      "volume": 1894300
    },
    {
      "time": "2026-01-27",
      "open": 195.5500030517578,
      "high": 198.16000366210938,
      "low": 195.1199951171875,
      "close": 196.89999389648438,
      "volume": 924800
    },
    {
      "time": "2026-01-28",
      "open": 200.94000244140625,
      "high": 201.52000427246094,
      "low": 195.9600067138672,
      "close": 196.5,
      "volume": 886600
    },
    {
      "time": "2026-01-29",
      "open": 196.6999969482422,
      "high": 200.75,
      "low": 195.39999389648438,
      "close": 199.3300018310547,
      "volume": 1519600
    },
    {
      "time": "2026-01-30",
      "open": 198.91000366210938,
      "high": 199.74000549316406,
      "low": 195.50999450683594,
      "close": 199.35000610351562,
      "volume": 1408500
    },
    {
      "time": "2026-02-02",
      "open": 201.33999633789062,
      "high": 201.33999633789062,
      "low": 197.32000732421875,
      "close": 200.89999389648438,
      "volume": 1401700
    },
    {
      "time": "2026-02-03",
      "open": 200.27999877929688,
      "high": 205.9199981689453,
      "low": 198.1699981689453,
      "close": 205.49000549316406,
      "volume": 1449600
    },
    {
      "time": "2026-02-04",
      "open": 206.19000244140625,
      "high": 213.22999572753906,
      "low": 206.19000244140625,
      "close": 212.22000122070312,
      "volume": 1684100
    },
    {
      "time": "2026-02-05",
      "open": 212.61000061035156,
      "high": 216.91000366210938,
      "low": 211.6300048828125,
      "close": 213.55999755859375,
      "volume": 1862700
    },
    {
      "time": "2026-02-06",
      "open": 214.3800048828125,
      "high": 220.4499969482422,
      "low": 214.3800048828125,
      "close": 216.27000427246094,
      "volume": 1407600
    },
    {
      "time": "2026-02-09",
      "open": 216.3000030517578,
      "high": 219.97999572753906,
      "low": 214.24000549316406,
      "close": 218.00999450683594,
      "volume": 1239000
    },
    {
      "time": "2026-02-10",
      "open": 215.0800018310547,
      "high": 217.44000244140625,
      "low": 210.22000122070312,
      "close": 210.24000549316406,
      "volume": 1372800
    },
    {
      "time": "2026-02-11",
      "open": 210.47999572753906,
      "high": 213.1699981689453,
      "low": 208.1300048828125,
      "close": 212.7899932861328,
      "volume": 1178000
    },
    {
      "time": "2026-02-12",
      "open": 214.0399932861328,
      "high": 217.13999938964844,
      "low": 212.47000122070312,
      "close": 212.86000061035156,
      "volume": 1060300
    },
    {
      "time": "2026-02-13",
      "open": 212.69000244140625,
      "high": 215.02999877929688,
      "low": 210.4499969482422,
      "close": 211.5,
      "volume": 969100
    },
    {
      "time": "2026-02-17",
      "open": 214.32000732421875,
      "high": 219.13999938964844,
      "low": 212.83999633789062,
      "close": 218.66000366210938,
      "volume": 1313600
    },
    {
      "time": "2026-02-18",
      "open": 216.52000427246094,
      "high": 220.64999389648438,
      "low": 216.3699951171875,
      "close": 216.41000366210938,
      "volume": 1104400
    },
    {
      "time": "2026-02-19",
      "open": 214.0399932861328,
      "high": 215.25,
      "low": 211.25999450683594,
      "close": 212.97999572753906,
      "volume": 1321600
    },
    {
      "time": "2026-02-20",
      "open": 214.0399932861328,
      "high": 218.1300048828125,
      "low": 212.6300048828125,
      "close": 217.27000427246094,
      "volume": 986800
    },
    {
      "time": "2026-02-23",
      "open": 216.86000061035156,
      "high": 218.39999389648438,
      "low": 211.10000610351562,
      "close": 214.25999450683594,
      "volume": 1102900
    },
    {
      "time": "2026-02-24",
      "open": 213.50999450683594,
      "high": 216.22999572753906,
      "low": 213.50999450683594,
      "close": 213.9199981689453,
      "volume": 937800
    },
    {
      "time": "2026-02-25",
      "open": 214.97000122070312,
      "high": 215.67999267578125,
      "low": 210.1699981689453,
      "close": 212.05999755859375,
      "volume": 1024800
    },
    {
      "time": "2026-02-26",
      "open": 213.52000427246094,
      "high": 216.1300048828125,
      "low": 212.61000061035156,
      "close": 214.8300018310547,
      "volume": 917900
    },
    {
      "time": "2026-02-27",
      "open": 212.9600067138672,
      "high": 214.30999755859375,
      "low": 209.94000244140625,
      "close": 213.85000610351562,
      "volume": 1177300
    },
    {
      "time": "2026-03-02",
      "open": 212.94000244140625,
      "high": 212.94000244140625,
      "low": 208.35000610351562,
      "close": 209.8699951171875,
      "volume": 962700
    },
    {
      "time": "2026-03-03",
      "open": 205.99000549316406,
      "high": 211.14999389648438,
      "low": 202.99000549316406,
      "close": 210.60000610351562,
      "volume": 723900
    },
    {
      "time": "2026-03-04",
      "open": 211.5,
      "high": 211.5,
      "low": 202.5,
      "close": 203.41000366210938,
      "volume": 1745200
    },
    {
      "time": "2026-03-05",
      "open": 201.05999755859375,
      "high": 208.52999877929688,
      "low": 201.05999755859375,
      "close": 206.2100067138672,
      "volume": 1787200
    },
    {
      "time": "2026-03-06",
      "open": 203.72999572753906,
      "high": 203.82000732421875,
      "low": 198.10000610351562,
      "close": 203.17999267578125,
      "volume": 1252200
    },
    {
      "time": "2026-03-09",
      "open": 199.11000061035156,
      "high": 201.88999938964844,
      "low": 194.25999450683594,
      "close": 201.63999938964844,
      "volume": 2056700
    },
    {
      "time": "2026-03-10",
      "open": 199.3699951171875,
      "high": 204.8300018310547,
      "low": 199.07000732421875,
      "close": 203.47000122070312,
      "volume": 1064000
    },
    {
      "time": "2026-03-11",
      "open": 203.22000122070312,
      "high": 207.52000427246094,
      "low": 202.0399932861328,
      "close": 203.44000244140625,
      "volume": 1275000
    },
    {
      "time": "2026-03-12",
      "open": 201.44000244140625,
      "high": 203.13999938964844,
      "low": 198.22999572753906,
      "close": 198.42999267578125,
      "volume": 1327400
    },
    {
      "time": "2026-03-13",
      "open": 201.41000366210938,
      "high": 203.9199981689453,
      "low": 199.9600067138672,
      "close": 202.3699951171875,
      "volume": 1114800
    },
    {
      "time": "2026-03-16",
      "open": 205.44000244140625,
      "high": 207.8000030517578,
      "low": 203.9499969482422,
      "close": 206.69000244140625,
      "volume": 1694100
    },
    {
      "time": "2026-03-17",
      "open": 207.97000122070312,
      "high": 210.97999572753906,
      "low": 203.72999572753906,
      "close": 203.86000061035156,
      "volume": 1732500
    },
    {
      "time": "2026-03-18",
      "open": 202.4600067138672,
      "high": 204,
      "low": 199.33999633789062,
      "close": 200.7100067138672,
      "volume": 2157000
    },
    {
      "time": "2026-03-19",
      "open": 195.72000122070312,
      "high": 206.75,
      "low": 195.69000244140625,
      "close": 204.4199981689453,
      "volume": 3293900
    },
    {
      "time": "2026-03-20",
      "open": 205.1300048828125,
      "high": 208,
      "low": 201.77999877929688,
      "close": 203.0500030517578,
      "volume": 5472500
    },
    {
      "time": "2026-03-23",
      "open": 206.05999755859375,
      "high": 206.75999450683594,
      "low": 195.83999633789062,
      "close": 195.97000122070312,
      "volume": 1776300
    },
    {
      "time": "2026-03-24",
      "open": 195.05999755859375,
      "high": 201.3000030517578,
      "low": 194.3800048828125,
      "close": 200.52000427246094,
      "volume": 1709600
    },
    {
      "time": "2026-03-25",
      "open": 199.9600067138672,
      "high": 201.77000427246094,
      "low": 196.0800018310547,
      "close": 201.66000366210938,
      "volume": 1287000
    },
    {
      "time": "2026-03-26",
      "open": 200.88999938964844,
      "high": 202.6300048828125,
      "low": 197.92999267578125,
      "close": 198.8699951171875,
      "volume": 901400
    },
    {
      "time": "2026-03-27",
      "open": 198,
      "high": 199,
      "low": 191.67999267578125,
      "close": 192.49000549316406,
      "volume": 1452100
    },
    {
      "time": "2026-03-30",
      "open": 193.42999267578125,
      "high": 195.9199981689453,
      "low": 192.3800048828125,
      "close": 195.0500030517578,
      "volume": 1122300
    },
    {
      "time": "2026-03-31",
      "open": 197.1999969482422,
      "high": 198.61000061035156,
      "low": 193.25,
      "close": 196.0399932861328,
      "volume": 1132700
    },
    {
      "time": "2026-04-01",
      "open": 195.75,
      "high": 197.27999877929688,
      "low": 193.0399932861328,
      "close": 193.05999755859375,
      "volume": 1376800
    },
    {
      "time": "2026-04-02",
      "open": 191.67999267578125,
      "high": 197.0399932861328,
      "low": 190.22000122070312,
      "close": 196.3300018310547,
      "volume": 1255100
    },
    {
      "time": "2026-04-06",
      "open": 195.0399932861328,
      "high": 196.60000610351562,
      "low": 194.4499969482422,
      "close": 196.57000732421875,
      "volume": 966900
    },
    {
      "time": "2026-04-07",
      "open": 196.1699981689453,
      "high": 197.30999755859375,
      "low": 190.32000732421875,
      "close": 190.6300048828125,
      "volume": 1162100
    },
    {
      "time": "2026-04-08",
      "open": 194.58999633789062,
      "high": 198.52000427246094,
      "low": 193.99000549316406,
      "close": 195.64999389648438,
      "volume": 1936200
    },
    {
      "time": "2026-04-09",
      "open": 195.2899932861328,
      "high": 198.08999633789062,
      "low": 194.66000366210938,
      "close": 196.33999633789062,
      "volume": 1231700
    },
    {
      "time": "2026-04-10",
      "open": 194.67999267578125,
      "high": 196.0500030517578,
      "low": 191.41000366210938,
      "close": 192.38999938964844,
      "volume": 1235400
    },
    {
      "time": "2026-04-13",
      "open": 191.3800048828125,
      "high": 191.9199981689453,
      "low": 186.91000366210938,
      "close": 191.88999938964844,
      "volume": 1583400
    },
    {
      "time": "2026-04-14",
      "open": 191.4499969482422,
      "high": 198.6699981689453,
      "low": 191.4499969482422,
      "close": 197.97999572753906,
      "volume": 1817300
    },
    {
      "time": "2026-04-15",
      "open": 197.9499969482422,
      "high": 202.3000030517578,
      "low": 196.72999572753906,
      "close": 199.67999267578125,
      "volume": 1564800
    },
    {
      "time": "2026-04-16",
      "open": 199.36000061035156,
      "high": 200.4499969482422,
      "low": 195.7100067138672,
      "close": 196.66000366210938,
      "volume": 1218900
    },
    {
      "time": "2026-04-17",
      "open": 198.66000366210938,
      "high": 203.89999389648438,
      "low": 198.22999572753906,
      "close": 201.07000732421875,
      "volume": 1062400
    },
    {
      "time": "2026-04-20",
      "open": 200.3300018310547,
      "high": 202.77000427246094,
      "low": 199.1199951171875,
      "close": 201.85000610351562,
      "volume": 938800
    },
    {
      "time": "2026-04-21",
      "open": 202.3800048828125,
      "high": 202.3800048828125,
      "low": 196.02000427246094,
      "close": 196.9499969482422,
      "volume": 885300
    },
    {
      "time": "2026-04-22",
      "open": 197.19000244140625,
      "high": 200.08999633789062,
      "low": 197.1199951171875,
      "close": 199.72999572753906,
      "volume": 1271600
    },
    {
      "time": "2026-04-23",
      "open": 201.38999938964844,
      "high": 204.5500030517578,
      "low": 200.33999633789062,
      "close": 202.33999633789062,
      "volume": 1763400
    },
    {
      "time": "2026-04-24",
      "open": 201.0399932861328,
      "high": 202.83999633789062,
      "low": 199.4499969482422,
      "close": 201.05999755859375,
      "volume": 909800
    },
    {
      "time": "2026-04-27",
      "open": 200.92999267578125,
      "high": 202.0800018310547,
      "low": 198,
      "close": 198.6999969482422,
      "volume": 892600
    },
    {
      "time": "2026-04-28",
      "open": 199.6699981689453,
      "high": 200.1699981689453,
      "low": 195.91000366210938,
      "close": 196.50999450683594,
      "volume": 710100
    },
    {
      "time": "2026-04-29",
      "open": 196.1699981689453,
      "high": 199.52999877929688,
      "low": 195.77999877929688,
      "close": 196.2899932861328,
      "volume": 767400
    },
    {
      "time": "2026-04-30",
      "open": 198.1999969482422,
      "high": 201.07000732421875,
      "low": 197.00999450683594,
      "close": 200.55999755859375,
      "volume": 789200
    },
    {
      "time": "2026-05-01",
      "open": 200.74000549316406,
      "high": 202.77000427246094,
      "low": 192.1199951171875,
      "close": 194.75999450683594,
      "volume": 1121100
    },
    {
      "time": "2026-05-04",
      "open": 194.57000732421875,
      "high": 195.92999267578125,
      "low": 190.00999450683594,
      "close": 192.08999633789062,
      "volume": 974900
    },
    {
      "time": "2026-05-05",
      "open": 192.13999938964844,
      "high": 196.67999267578125,
      "low": 191.19000244140625,
      "close": 194.5,
      "volume": 754800
    },
    {
      "time": "2026-05-06",
      "open": 198.27999877929688,
      "high": 199.5800018310547,
      "low": 194.9199981689453,
      "close": 195.6999969482422,
      "volume": 975100
    },
    {
      "time": "2026-05-07",
      "open": 193.4499969482422,
      "high": 195.86000061035156,
      "low": 190.00999450683594,
      "close": 195.1699981689453,
      "volume": 1067000
    },
    {
      "time": "2026-05-08",
      "open": 199.6199951171875,
      "high": 201.0399932861328,
      "low": 194.9499969482422,
      "close": 196.22999572753906,
      "volume": 877600
    },
    {
      "time": "2026-05-11",
      "open": 196.10000610351562,
      "high": 197.52000427246094,
      "low": 193.7100067138672,
      "close": 195.8000030517578,
      "volume": 1039900
    },
    {
      "time": "2026-05-12",
      "open": 197.19000244140625,
      "high": 202.8699951171875,
      "low": 196.0800018310547,
      "close": 199.1199951171875,
      "volume": 1338100
    },
    {
      "time": "2026-05-13",
      "open": 198.2100067138672,
      "high": 198.44000244140625,
      "low": 190.1300048828125,
      "close": 192.80999755859375,
      "volume": 1381600
    },
    {
      "time": "2026-05-14",
      "open": 194.2100067138672,
      "high": 197.11000061035156,
      "low": 193.1199951171875,
      "close": 194.61000061035156,
      "volume": 742900
    },
    {
      "time": "2026-05-15",
      "open": 195.57000732421875,
      "high": 196.99000549316406,
      "low": 194.05999755859375,
      "close": 195.88999938964844,
      "volume": 805300
    },
    {
      "time": "2026-05-18",
      "open": 193.92999267578125,
      "high": 195.30999755859375,
      "low": 191.7899932861328,
      "close": 193.75,
      "volume": 1054600
    },
    {
      "time": "2026-05-19",
      "open": 193.7899932861328,
      "high": 194.92999267578125,
      "low": 189.97000122070312,
      "close": 193.72999572753906,
      "volume": 661200
    },
    {
      "time": "2026-05-20",
      "open": 194.02000427246094,
      "high": 198.72999572753906,
      "low": 191.97000122070312,
      "close": 197.27000427246094,
      "volume": 742800
    },
    {
      "time": "2026-05-21",
      "open": 195.50999450683594,
      "high": 199.02999877929688,
      "low": 193.72000122070312,
      "close": 197.07000732421875,
      "volume": 925800
    },
    {
      "time": "2026-05-22",
      "open": 198.8300018310547,
      "high": 204.39999389648438,
      "low": 198.5,
      "close": 203.50999450683594,
      "volume": 1503900
    },
    {
      "time": "2026-05-26",
      "open": 203.3800048828125,
      "high": 204.57000732421875,
      "low": 201.97000122070312,
      "close": 203.8300018310547,
      "volume": 1053500
    },
    {
      "time": "2026-05-27",
      "open": 206.88999938964844,
      "high": 210.42999267578125,
      "low": 205.8699951171875,
      "close": 205.92999267578125,
      "volume": 1042500
    },
    {
      "time": "2026-05-28",
      "open": 204.88999938964844,
      "high": 207.36000061035156,
      "low": 203.22999572753906,
      "close": 204.47000122070312,
      "volume": 705600
    },
    {
      "time": "2026-05-29",
      "open": 203.52000427246094,
      "high": 208.36000061035156,
      "low": 202.08999633789062,
      "close": 203.91000366210938,
      "volume": 1448300
    },
    {
      "time": "2026-06-01",
      "open": 202.77999877929688,
      "high": 205.07000732421875,
      "low": 201.3300018310547,
      "close": 201.91000366210938,
      "volume": 1020900
    },
    {
      "time": "2026-06-02",
      "open": 200.02000427246094,
      "high": 200.02000427246094,
      "low": 196,
      "close": 198.27000427246094,
      "volume": 990400
    },
    {
      "time": "2026-06-03",
      "open": 197.35000610351562,
      "high": 200.83999633789062,
      "low": 196.61000061035156,
      "close": 198.27000427246094,
      "volume": 959800
    },
    {
      "time": "2026-06-04",
      "open": 200.2100067138672,
      "high": 200.2100067138672,
      "low": 191.72999572753906,
      "close": 193.4600067138672,
      "volume": 1209700
    },
    {
      "time": "2026-06-05",
      "open": 194.99000549316406,
      "high": 198.82000732421875,
      "low": 194.5,
      "close": 198.1199951171875,
      "volume": 960500
    },
    {
      "time": "2026-06-08",
      "open": 195.9199981689453,
      "high": 197.52999877929688,
      "low": 193.92999267578125,
      "close": 196,
      "volume": 903600
    },
    {
      "time": "2026-06-09",
      "open": 196.19000244140625,
      "high": 201.27999877929688,
      "low": 194.50999450683594,
      "close": 200.91000366210938,
      "volume": 1057000
    },
    {
      "time": "2026-06-10",
      "open": 202.7100067138672,
      "high": 206.07000732421875,
      "low": 199.25,
      "close": 203.63999938964844,
      "volume": 1110800
    },
    {
      "time": "2026-06-11",
      "open": 205.27000427246094,
      "high": 211,
      "low": 204.5,
      "close": 210.83999633789062,
      "volume": 1343100
    },
    {
      "time": "2026-06-12",
      "open": 213.25,
      "high": 214.13999938964844,
      "low": 209.72000122070312,
      "close": 211.47000122070312,
      "volume": 1119300
    },
    {
      "time": "2026-06-15",
      "open": 209.85000610351562,
      "high": 212.50999450683594,
      "low": 208.69000244140625,
      "close": 208.75999450683594,
      "volume": 1235200
    },
    {
      "time": "2026-06-16",
      "open": 209.2899932861328,
      "high": 211,
      "low": 207.1999969482422,
      "close": 209.0500030517578,
      "volume": 939200
    },
    {
      "time": "2026-06-17",
      "open": 207.75,
      "high": 215.38999938964844,
      "low": 207.75,
      "close": 211.3300018310547,
      "volume": 1192800
    },
    {
      "time": "2026-06-18",
      "open": 215,
      "high": 219.3800048828125,
      "low": 212.42999267578125,
      "close": 213.4499969482422,
      "volume": 1884900
    },
    {
      "time": "2026-06-22",
      "open": 215.1300048828125,
      "high": 218.6699981689453,
      "low": 209.02000427246094,
      "close": 212,
      "volume": 2090300
    },
    {
      "time": "2026-06-23",
      "open": 209.75999450683594,
      "high": 214.19000244140625,
      "low": 208.8000030517578,
      "close": 210.58999633789062,
      "volume": 1559000
    },
    {
      "time": "2026-06-24",
      "open": 210,
      "high": 216.3800048828125,
      "low": 210,
      "close": 213.4499969482422,
      "volume": 2322200
    },
    {
      "time": "2026-06-25",
      "open": 210.13999938964844,
      "high": 216,
      "low": 207.35000610351562,
      "close": 212.75999450683594,
      "volume": 3428500
    },
    {
      "time": "2026-06-26",
      "open": 212.5800018310547,
      "high": 213.97999572753906,
      "low": 208.27999877929688,
      "close": 213.72000122070312,
      "volume": 2289200
    },
    {
      "time": "2026-06-29",
      "open": 212.6999969482422,
      "high": 212.6999969482422,
      "low": 204.66000366210938,
      "close": 205.6999969482422,
      "volume": 2313700
    },
    {
      "time": "2026-06-30",
      "open": 206.5500030517578,
      "high": 207.02000427246094,
      "low": 203.77999877929688,
      "close": 206.00999450683594,
      "volume": 1321600
    },
    {
      "time": "2026-07-01",
      "open": 205.77999877929688,
      "high": 207.25,
      "low": 201.91000366210938,
      "close": 201.9499969482422,
      "volume": 1417800
    },
    {
      "time": "2026-07-02",
      "open": 203.27999877929688,
      "high": 205.6199951171875,
      "low": 199.75,
      "close": 204.32000732421875,
      "volume": 1506100
    },
    {
      "time": "2026-07-06",
      "open": 204.10000610351562,
      "high": 204.80999755859375,
      "low": 199.9600067138672,
      "close": 203.22000122070312,
      "volume": 1356800
    },
    {
      "time": "2026-07-07",
      "open": 205.5500030517578,
      "high": 209.3699951171875,
      "low": 203.8300018310547,
      "close": 204.5,
      "volume": 1239500
    },
    {
      "time": "2026-07-08",
      "open": 204.0800018310547,
      "high": 204.08999633789062,
      "low": 199,
      "close": 201.10000610351562,
      "volume": 1781800
    },
    {
      "time": "2026-07-09",
      "open": 200.9499969482422,
      "high": 205.16000366210938,
      "low": 200.00999450683594,
      "close": 201.9199981689453,
      "volume": 1631600
    },
    {
      "time": "2026-07-10",
      "open": 201.52000427246094,
      "high": 206.9600067138672,
      "low": 200.9199981689453,
      "close": 204.25,
      "volume": 1554100
    },
    {
      "time": "2026-07-13",
      "open": 205.9600067138672,
      "high": 206.19000244140625,
      "low": 196.1999969482422,
      "close": 196.69000244140625,
      "volume": 1781000
    },
    {
      "time": "2026-07-14",
      "open": 197.8800048828125,
      "high": 197.8800048828125,
      "low": 193.92999267578125,
      "close": 195.74000549316406,
      "volume": 1313200
    },
    {
      "time": "2026-07-15",
      "open": 195.74000549316406,
      "high": 199.24000549316406,
      "low": 193.35000610351562,
      "close": 196.05999755859375,
      "volume": 1304200
    },
    {
      "time": "2026-07-16",
      "open": 197.25,
      "high": 201.75,
      "low": 197.02000427246094,
      "close": 201.2100067138672,
      "volume": 1393700
    },
    {
      "time": "2026-07-17",
      "open": 202.60000610351562,
      "high": 203,
      "low": 197.7100067138672,
      "close": 198.52999877929688,
      "volume": 1049400
    },
    {
      "time": "2026-07-20",
      "open": 198.74000549316406,
      "high": 200.11000061035156,
      "low": 192.3000030517578,
      "close": 194.82000732421875,
      "volume": 1718300
    },
    {
      "time": "2026-07-21",
      "open": 192.9199981689453,
      "high": 193.77000427246094,
      "low": 191.66000366210938,
      "close": 193.38999938964844,
      "volume": 1282800
    },
    {
      "time": "2026-07-22",
      "open": 194,
      "high": 196.82000732421875,
      "low": 192,
      "close": 193.94000244140625,
      "volume": 1477300
    },
    {
      "time": "2026-07-23",
      "open": 192.47000122070312,
      "high": 194.74000549316406,
      "low": 190.97999572753906,
      "close": 194.1199951171875,
      "volume": 1171800
    },
    {
      "time": "2026-07-24",
      "open": 193.9199981689453,
      "high": 197.1750030517578,
      "low": 193.75,
      "close": 196.30999755859375,
      "volume": 814301
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 202.7332000732422
    },
    {
      "time": "2025-10-06",
      "value": 202.50900024414062
    },
    {
      "time": "2025-10-07",
      "value": 202.27760009765626
    },
    {
      "time": "2025-10-08",
      "value": 201.98140014648436
    },
    {
      "time": "2025-10-09",
      "value": 201.65120025634766
    },
    {
      "time": "2025-10-10",
      "value": 201.24120025634767
    },
    {
      "time": "2025-10-13",
      "value": 200.8716000366211
    },
    {
      "time": "2025-10-14",
      "value": 200.51540008544922
    },
    {
      "time": "2025-10-15",
      "value": 200.19779998779296
    },
    {
      "time": "2025-10-16",
      "value": 199.84380004882811
    },
    {
      "time": "2025-10-17",
      "value": 199.47440002441405
    },
    {
      "time": "2025-10-20",
      "value": 199.19279998779297
    },
    {
      "time": "2025-10-21",
      "value": 198.91160003662108
    },
    {
      "time": "2025-10-22",
      "value": 198.55720001220703
    },
    {
      "time": "2025-10-23",
      "value": 198.14800018310547
    },
    {
      "time": "2025-10-24",
      "value": 197.72320037841797
    },
    {
      "time": "2025-10-27",
      "value": 197.24880035400392
    },
    {
      "time": "2025-10-28",
      "value": 196.76720031738282
    },
    {
      "time": "2025-10-29",
      "value": 196.2586004638672
    },
    {
      "time": "2025-10-30",
      "value": 195.67280029296876
    },
    {
      "time": "2025-10-31",
      "value": 195.14500030517578
    },
    {
      "time": "2025-11-03",
      "value": 194.52480041503907
    },
    {
      "time": "2025-11-04",
      "value": 194.02440032958984
    },
    {
      "time": "2025-11-05",
      "value": 193.50680053710937
    },
    {
      "time": "2025-11-06",
      "value": 192.93180053710938
    },
    {
      "time": "2025-11-07",
      "value": 192.3588003540039
    },
    {
      "time": "2025-11-10",
      "value": 191.6918002319336
    },
    {
      "time": "2025-11-11",
      "value": 190.96240020751952
    },
    {
      "time": "2025-11-12",
      "value": 190.31040008544923
    },
    {
      "time": "2025-11-13",
      "value": 189.615
    },
    {
      "time": "2025-11-14",
      "value": 188.88880004882813
    },
    {
      "time": "2025-11-17",
      "value": 188.10880004882813
    },
    {
      "time": "2025-11-18",
      "value": 187.29259979248047
    },
    {
      "time": "2025-11-19",
      "value": 186.46339965820312
    },
    {
      "time": "2025-11-20",
      "value": 185.57959991455078
    },
    {
      "time": "2025-11-21",
      "value": 184.82179992675782
    },
    {
      "time": "2025-11-24",
      "value": 184.045
    },
    {
      "time": "2025-11-25",
      "value": 183.4298001098633
    },
    {
      "time": "2025-11-26",
      "value": 182.85400024414062
    },
    {
      "time": "2025-11-28",
      "value": 182.59080017089843
    },
    {
      "time": "2025-12-01",
      "value": 182.37500030517577
    },
    {
      "time": "2025-12-02",
      "value": 182.1636001586914
    },
    {
      "time": "2025-12-03",
      "value": 181.97960021972656
    },
    {
      "time": "2025-12-04",
      "value": 181.77260009765624
    },
    {
      "time": "2025-12-05",
      "value": 181.5866000366211
    },
    {
      "time": "2025-12-08",
      "value": 181.4220001220703
    },
    {
      "time": "2025-12-09",
      "value": 181.10540008544922
    },
    {
      "time": "2025-12-10",
      "value": 180.88059997558594
    },
    {
      "time": "2025-12-11",
      "value": 180.69860015869142
    },
    {
      "time": "2025-12-12",
      "value": 180.47440002441405
    },
    {
      "time": "2025-12-15",
      "value": 180.33940002441406
    },
    {
      "time": "2025-12-16",
      "value": 180.18459991455077
    },
    {
      "time": "2025-12-17",
      "value": 180.14440002441407
    },
    {
      "time": "2025-12-18",
      "value": 180.2436001586914
    },
    {
      "time": "2025-12-19",
      "value": 180.30720001220703
    },
    {
      "time": "2025-12-22",
      "value": 180.46899993896486
    },
    {
      "time": "2025-12-23",
      "value": 180.50880004882814
    },
    {
      "time": "2025-12-24",
      "value": 180.5670001220703
    },
    {
      "time": "2025-12-26",
      "value": 180.56720001220702
    },
    {
      "time": "2025-12-29",
      "value": 180.55640014648438
    },
    {
      "time": "2025-12-30",
      "value": 180.4916000366211
    },
    {
      "time": "2025-12-31",
      "value": 180.4136001586914
    },
    {
      "time": "2026-01-02",
      "value": 180.40800018310546
    },
    {
      "time": "2026-01-05",
      "value": 180.51300018310548
    },
    {
      "time": "2026-01-06",
      "value": 180.78880004882814
    },
    {
      "time": "2026-01-07",
      "value": 181.08779998779298
    },
    {
      "time": "2026-01-08",
      "value": 181.46519989013672
    },
    {
      "time": "2026-01-09",
      "value": 181.88579986572265
    },
    {
      "time": "2026-01-12",
      "value": 182.42599975585938
    },
    {
      "time": "2026-01-13",
      "value": 182.9929998779297
    },
    {
      "time": "2026-01-14",
      "value": 183.54739990234376
    },
    {
      "time": "2026-01-15",
      "value": 184.28259979248048
    },
    {
      "time": "2026-01-16",
      "value": 184.97059967041017
    },
    {
      "time": "2026-01-20",
      "value": 185.5461996459961
    },
    {
      "time": "2026-01-21",
      "value": 186.14279968261718
    },
    {
      "time": "2026-01-22",
      "value": 186.6847998046875
    },
    {
      "time": "2026-01-23",
      "value": 187.3363998413086
    },
    {
      "time": "2026-01-26",
      "value": 187.8331997680664
    },
    {
      "time": "2026-01-27",
      "value": 188.2577996826172
    },
    {
      "time": "2026-01-28",
      "value": 188.6793997192383
    },
    {
      "time": "2026-01-29",
      "value": 189.18939971923828
    },
    {
      "time": "2026-01-30",
      "value": 189.74059997558595
    },
    {
      "time": "2026-02-02",
      "value": 190.33779998779298
    },
    {
      "time": "2026-02-03",
      "value": 191.04760009765624
    },
    {
      "time": "2026-02-04",
      "value": 191.90779998779297
    },
    {
      "time": "2026-02-05",
      "value": 192.68459991455077
    },
    {
      "time": "2026-02-06",
      "value": 193.54359985351562
    },
    {
      "time": "2026-02-09",
      "value": 194.3181997680664
    },
    {
      "time": "2026-02-10",
      "value": 194.9229998779297
    },
    {
      "time": "2026-02-11",
      "value": 195.58719970703126
    },
    {
      "time": "2026-02-12",
      "value": 196.36559967041015
    },
    {
      "time": "2026-02-13",
      "value": 197.1027996826172
    },
    {
      "time": "2026-02-17",
      "value": 197.929599609375
    },
    {
      "time": "2026-02-18",
      "value": 198.73259979248047
    },
    {
      "time": "2026-02-19",
      "value": 199.4377996826172
    },
    {
      "time": "2026-02-20",
      "value": 200.18539978027343
    },
    {
      "time": "2026-02-23",
      "value": 200.92759979248046
    },
    {
      "time": "2026-02-24",
      "value": 201.62359985351563
    },
    {
      "time": "2026-02-25",
      "value": 202.19879974365233
    },
    {
      "time": "2026-02-26",
      "value": 202.8497998046875
    },
    {
      "time": "2026-02-27",
      "value": 203.39820007324218
    },
    {
      "time": "2026-03-02",
      "value": 203.885
    },
    {
      "time": "2026-03-03",
      "value": 204.30640014648438
    },
    {
      "time": "2026-03-04",
      "value": 204.5170001220703
    },
    {
      "time": "2026-03-05",
      "value": 204.84380035400392
    },
    {
      "time": "2026-03-06",
      "value": 205.1222003173828
    },
    {
      "time": "2026-03-09",
      "value": 205.4150003051758
    },
    {
      "time": "2026-03-10",
      "value": 205.68620025634766
    },
    {
      "time": "2026-03-11",
      "value": 205.98760040283204
    },
    {
      "time": "2026-03-12",
      "value": 206.21800018310546
    },
    {
      "time": "2026-03-13",
      "value": 206.56640014648437
    },
    {
      "time": "2026-03-16",
      "value": 207.01980010986327
    },
    {
      "time": "2026-03-17",
      "value": 207.35279998779296
    },
    {
      "time": "2026-03-18",
      "value": 207.51380004882813
    },
    {
      "time": "2026-03-19",
      "value": 207.59720001220703
    },
    {
      "time": "2026-03-20",
      "value": 207.66279998779297
    },
    {
      "time": "2026-03-23",
      "value": 207.53220001220703
    },
    {
      "time": "2026-03-24",
      "value": 207.4954000854492
    },
    {
      "time": "2026-03-25",
      "value": 207.3402001953125
    },
    {
      "time": "2026-03-26",
      "value": 207.1866000366211
    },
    {
      "time": "2026-03-27",
      "value": 206.87900024414063
    },
    {
      "time": "2026-03-30",
      "value": 206.4934002685547
    },
    {
      "time": "2026-03-31",
      "value": 206.1218002319336
    },
    {
      "time": "2026-04-01",
      "value": 205.8054000854492
    },
    {
      "time": "2026-04-02",
      "value": 205.5852001953125
    },
    {
      "time": "2026-04-06",
      "value": 205.41340026855468
    },
    {
      "time": "2026-04-07",
      "value": 205.10260040283202
    },
    {
      "time": "2026-04-08",
      "value": 205.0870004272461
    },
    {
      "time": "2026-04-09",
      "value": 205.07580047607422
    },
    {
      "time": "2026-04-10",
      "value": 204.99360046386718
    },
    {
      "time": "2026-04-13",
      "value": 204.84480041503906
    },
    {
      "time": "2026-04-14",
      "value": 204.81740020751954
    },
    {
      "time": "2026-04-15",
      "value": 204.79300018310548
    },
    {
      "time": "2026-04-16",
      "value": 204.61640014648438
    },
    {
      "time": "2026-04-17",
      "value": 204.3934002685547
    },
    {
      "time": "2026-04-20",
      "value": 204.15920043945312
    },
    {
      "time": "2026-04-21",
      "value": 203.77280029296875
    },
    {
      "time": "2026-04-22",
      "value": 203.4072003173828
    },
    {
      "time": "2026-04-23",
      "value": 203.24920013427734
    },
    {
      "time": "2026-04-24",
      "value": 203.01460021972656
    },
    {
      "time": "2026-04-27",
      "value": 202.73140014648436
    },
    {
      "time": "2026-04-28",
      "value": 202.4316000366211
    },
    {
      "time": "2026-04-29",
      "value": 201.98419982910156
    },
    {
      "time": "2026-04-30",
      "value": 201.66719970703124
    },
    {
      "time": "2026-05-01",
      "value": 201.30279968261718
    },
    {
      "time": "2026-05-04",
      "value": 200.79919952392578
    },
    {
      "time": "2026-05-05",
      "value": 200.40399963378906
    },
    {
      "time": "2026-05-06",
      "value": 200.039599609375
    },
    {
      "time": "2026-05-07",
      "value": 199.70179962158204
    },
    {
      "time": "2026-05-08",
      "value": 199.32979949951172
    },
    {
      "time": "2026-05-11",
      "value": 198.96879943847657
    },
    {
      "time": "2026-05-12",
      "value": 198.75379943847656
    },
    {
      "time": "2026-05-13",
      "value": 198.39799926757811
    },
    {
      "time": "2026-05-14",
      "value": 198.22199920654296
    },
    {
      "time": "2026-05-15",
      "value": 198.0155990600586
    },
    {
      "time": "2026-05-18",
      "value": 197.82699920654298
    },
    {
      "time": "2026-05-19",
      "value": 197.66879913330078
    },
    {
      "time": "2026-05-20",
      "value": 197.54479919433595
    },
    {
      "time": "2026-05-21",
      "value": 197.41739929199218
    },
    {
      "time": "2026-05-22",
      "value": 197.5189993286133
    },
    {
      "time": "2026-05-26",
      "value": 197.54819946289064
    },
    {
      "time": "2026-05-27",
      "value": 197.53299926757813
    },
    {
      "time": "2026-05-28",
      "value": 197.54519927978515
    },
    {
      "time": "2026-05-29",
      "value": 197.60919921875
    },
    {
      "time": "2026-06-01",
      "value": 197.55899932861328
    },
    {
      "time": "2026-06-02",
      "value": 197.46339935302734
    },
    {
      "time": "2026-06-03",
      "value": 197.5093994140625
    },
    {
      "time": "2026-06-04",
      "value": 197.36819946289063
    },
    {
      "time": "2026-06-05",
      "value": 197.29739929199218
    },
    {
      "time": "2026-06-08",
      "value": 197.23999938964843
    },
    {
      "time": "2026-06-09",
      "value": 197.40839935302733
    },
    {
      "time": "2026-06-10",
      "value": 197.58019927978515
    },
    {
      "time": "2026-06-11",
      "value": 197.8761993408203
    },
    {
      "time": "2026-06-12",
      "value": 198.2443994140625
    },
    {
      "time": "2026-06-15",
      "value": 198.4929992675781
    },
    {
      "time": "2026-06-16",
      "value": 198.7425991821289
    },
    {
      "time": "2026-06-17",
      "value": 199.15659912109376
    },
    {
      "time": "2026-06-18",
      "value": 199.5125991821289
    },
    {
      "time": "2026-06-22",
      "value": 199.8257992553711
    },
    {
      "time": "2026-06-23",
      "value": 200.18979919433593
    },
    {
      "time": "2026-06-24",
      "value": 200.62099914550782
    },
    {
      "time": "2026-06-25",
      "value": 200.91659912109375
    },
    {
      "time": "2026-06-26",
      "value": 201.19739929199218
    },
    {
      "time": "2026-06-29",
      "value": 201.37819915771485
    },
    {
      "time": "2026-06-30",
      "value": 201.47699890136718
    },
    {
      "time": "2026-07-01",
      "value": 201.47899871826172
    },
    {
      "time": "2026-07-02",
      "value": 201.62639892578125
    },
    {
      "time": "2026-07-06",
      "value": 201.69619903564453
    },
    {
      "time": "2026-07-07",
      "value": 201.73939910888672
    },
    {
      "time": "2026-07-08",
      "value": 201.74019927978514
    },
    {
      "time": "2026-07-09",
      "value": 201.80459930419923
    },
    {
      "time": "2026-07-10",
      "value": 201.9593994140625
    },
    {
      "time": "2026-07-13",
      "value": 201.96739959716797
    },
    {
      "time": "2026-07-14",
      "value": 201.87099975585937
    },
    {
      "time": "2026-07-15",
      "value": 201.89699981689452
    },
    {
      "time": "2026-07-16",
      "value": 202.07940002441407
    },
    {
      "time": "2026-07-17",
      "value": 202.16
    },
    {
      "time": "2026-07-20",
      "value": 202.14240020751953
    },
    {
      "time": "2026-07-21",
      "value": 202.1068002319336
    },
    {
      "time": "2026-07-22",
      "value": 202.06100036621095
    },
    {
      "time": "2026-07-23",
      "value": 202.02740020751952
    },
    {
      "time": "2026-07-24",
      "value": 201.97120025634766
    }
  ],
  "analysis": null
}