{
  "ok": true,
  "cached": false,
  "ticker": "LOW",
  "price": 207.64,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2025-08-08",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2024-10-23",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "What You Need to Know Ahead of Lowe's Earnings Release",
      "publisher": "Barchart",
      "link": "https://finance.yahoo.com/m/69ee51b5-5d14-3f0d-a0fe-fff761c1923b/what-you-need-to-know-ahead.html",
      "published": "2026-07-24"
    },
    {
      "title": "Lowe's (LOW) Stock Moves -1.19%: What You Should Know",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/lowes-low-stock-moves-1-214504475.html",
      "published": "2026-07-23"
    },
    {
      "title": "1 S&P 500 Stock on Our Buy List and 2 Facing Challenges",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/1-p-500-stock-buy-200431173.html",
      "published": "2026-07-23"
    },
    {
      "title": "Weak housing market hurts big and bulky last-mile delivery",
      "publisher": "FreightWaves",
      "link": "https://finance.yahoo.com/real-estate/articles/weak-housing-market-hurts-big-142429854.html",
      "published": "2026-07-23"
    },
    {
      "title": "Lowe's Companies, Inc. (LOW) Is a Trending Stock: Facts to Know Before Betting on It",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/lowes-companies-inc-low-trending-130002144.html",
      "published": "2026-07-22"
    },
    {
      "title": "LOW Stock: A Discount With An Asterisk",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/cb823036-a96e-39c0-a2d4-9b977104c840/low-stock%3A-a-discount-with-an.html",
      "published": "2026-07-21"
    },
    {
      "title": "Take a $15,000 Income Cut Today. Gain a $55,000 Raise Tomorrow.",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/68d06fd9-5d6d-3fd4-bcbd-8182998c36cc/take-a-%2415%2C000-income-cut.html",
      "published": "2026-07-19"
    },
    {
      "title": "From a $38,000 Income to $84,000 Without Investing Another Dollar",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/a9527575-ad70-3a9e-8e41-4b172413c955/from-a-%2438%2C000-income-to.html",
      "published": "2026-07-19"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 226.5,
      "high": 227.3300018310547,
      "low": 225.08999633789062,
      "close": 226.8000030517578,
      "volume": 2053500
    },
    {
      "time": "2025-07-28",
      "open": 226.75,
      "high": 231.85000610351562,
      "low": 225.5,
      "close": 229.99000549316406,
      "volume": 3302200
    },
    {
      "time": "2025-07-29",
      "open": 230.3300018310547,
      "high": 230.83999633789062,
      "low": 228.14999389648438,
      "close": 230.0399932861328,
      "volume": 1852900
    },
    {
      "time": "2025-07-30",
      "open": 230.25,
      "high": 231.1300048828125,
      "low": 225.52000427246094,
      "close": 227.42999267578125,
      "volume": 2047400
    },
    {
      "time": "2025-07-31",
      "open": 225.89999389648438,
      "high": 228.32000732421875,
      "low": 222.97999572753906,
      "close": 223.57000732421875,
      "volume": 2778400
    },
    {
      "time": "2025-08-01",
      "open": 223.50999450683594,
      "high": 228.14999389648438,
      "low": 221.75999450683594,
      "close": 226.39999389648438,
      "volume": 3400900
    },
    {
      "time": "2025-08-04",
      "open": 226.41000366210938,
      "high": 234.5500030517578,
      "low": 226.27999877929688,
      "close": 233.80999755859375,
      "volume": 3871300
    },
    {
      "time": "2025-08-05",
      "open": 234.38999938964844,
      "high": 238.2899932861328,
      "low": 234.1300048828125,
      "close": 237.4600067138672,
      "volume": 3107000
    },
    {
      "time": "2025-08-06",
      "open": 237.55999755859375,
      "high": 239.7100067138672,
      "low": 236.57000732421875,
      "close": 238.2899932861328,
      "volume": 2448700
    },
    {
      "time": "2025-08-07",
      "open": 240,
      "high": 241.25999450683594,
      "low": 236.61000061035156,
      "close": 238.55999755859375,
      "volume": 1948300
    },
    {
      "time": "2025-08-08",
      "open": 239.10000610351562,
      "high": 242.13999938964844,
      "low": 238.3000030517578,
      "close": 241.14999389648438,
      "volume": 2746100
    },
    {
      "time": "2025-08-11",
      "open": 241.5500030517578,
      "high": 243.1699981689453,
      "low": 237.80999755859375,
      "close": 239.85000610351562,
      "volume": 2689500
    },
    {
      "time": "2025-08-12",
      "open": 241.94000244140625,
      "high": 245.36000061035156,
      "low": 240.94000244140625,
      "close": 244.8699951171875,
      "volume": 2973200
    },
    {
      "time": "2025-08-13",
      "open": 247.5,
      "high": 258.5,
      "low": 246.72999572753906,
      "close": 256.3299865722656,
      "volume": 6030300
    },
    {
      "time": "2025-08-14",
      "open": 252.00999450683594,
      "high": 253.77999877929688,
      "low": 251.57000732421875,
      "close": 253.0500030517578,
      "volume": 3635000
    },
    {
      "time": "2025-08-15",
      "open": 254.1699981689453,
      "high": 254.1699981689453,
      "low": 249.42999267578125,
      "close": 252.05999755859375,
      "volume": 3026800
    },
    {
      "time": "2025-08-18",
      "open": 251.6999969482422,
      "high": 253,
      "low": 250.47000122070312,
      "close": 250.88999938964844,
      "volume": 2977000
    },
    {
      "time": "2025-08-19",
      "open": 254.75999450683594,
      "high": 258.3800048828125,
      "low": 254.75999450683594,
      "close": 256.3599853515625,
      "volume": 4702600
    },
    {
      "time": "2025-08-20",
      "open": 265.3999938964844,
      "high": 267.5199890136719,
      "low": 256.45001220703125,
      "close": 257.1400146484375,
      "volume": 5226000
    },
    {
      "time": "2025-08-21",
      "open": 256.0799865722656,
      "high": 258.6700134277344,
      "low": 254.32000732421875,
      "close": 255.64999389648438,
      "volume": 2697300
    },
    {
      "time": "2025-08-22",
      "open": 257.3500061035156,
      "high": 265.5,
      "low": 254.63999938964844,
      "close": 263.7300109863281,
      "volume": 3796400
    },
    {
      "time": "2025-08-25",
      "open": 262.05999755859375,
      "high": 262.6499938964844,
      "low": 258.75,
      "close": 258.8699951171875,
      "volume": 2336700
    },
    {
      "time": "2025-08-26",
      "open": 258.4700012207031,
      "high": 258.760009765625,
      "low": 256.1400146484375,
      "close": 258.3299865722656,
      "volume": 2865300
    },
    {
      "time": "2025-08-27",
      "open": 258.8399963378906,
      "high": 260.6400146484375,
      "low": 258.0799865722656,
      "close": 258.6700134277344,
      "volume": 2148700
    },
    {
      "time": "2025-08-28",
      "open": 259.20001220703125,
      "high": 259.44000244140625,
      "low": 255.69000244140625,
      "close": 257.5400085449219,
      "volume": 1779100
    },
    {
      "time": "2025-08-29",
      "open": 257.7699890136719,
      "high": 258.80999755859375,
      "low": 255.9600067138672,
      "close": 258.05999755859375,
      "volume": 2177600
    },
    {
      "time": "2025-09-02",
      "open": 256.45001220703125,
      "high": 259.010009765625,
      "low": 255.61000061035156,
      "close": 258.739990234375,
      "volume": 1783700
    },
    {
      "time": "2025-09-03",
      "open": 257.45001220703125,
      "high": 261.3900146484375,
      "low": 257,
      "close": 260.67999267578125,
      "volume": 2002400
    },
    {
      "time": "2025-09-04",
      "open": 263.0400085449219,
      "high": 264.7099914550781,
      "low": 261.4700012207031,
      "close": 264.57000732421875,
      "volume": 2258700
    },
    {
      "time": "2025-09-05",
      "open": 267.3699951171875,
      "high": 270.67999267578125,
      "low": 265.2300109863281,
      "close": 269.9700012207031,
      "volume": 4488200
    },
    {
      "time": "2025-09-08",
      "open": 269.2099914550781,
      "high": 273.2200012207031,
      "low": 268.67999267578125,
      "close": 273.0199890136719,
      "volume": 4464800
    },
    {
      "time": "2025-09-09",
      "open": 272.2799987792969,
      "high": 272.2799987792969,
      "low": 267.6000061035156,
      "close": 269.0299987792969,
      "volume": 3120500
    },
    {
      "time": "2025-09-10",
      "open": 268.4100036621094,
      "high": 269,
      "low": 265.0799865722656,
      "close": 266.54998779296875,
      "volume": 1918300
    },
    {
      "time": "2025-09-11",
      "open": 267.8399963378906,
      "high": 273.4100036621094,
      "low": 267.2099914550781,
      "close": 272.3999938964844,
      "volume": 2253400
    },
    {
      "time": "2025-09-12",
      "open": 270.05999755859375,
      "high": 272.6000061035156,
      "low": 269.5299987792969,
      "close": 271.8299865722656,
      "volume": 2906300
    },
    {
      "time": "2025-09-15",
      "open": 271.4800109863281,
      "high": 272.6499938964844,
      "low": 269.1000061035156,
      "close": 272.0899963378906,
      "volume": 2648100
    },
    {
      "time": "2025-09-16",
      "open": 272.92999267578125,
      "high": 273.2699890136719,
      "low": 269.4100036621094,
      "close": 270.5199890136719,
      "volume": 1940700
    },
    {
      "time": "2025-09-17",
      "open": 272.6000061035156,
      "high": 274.9800109863281,
      "low": 266.8599853515625,
      "close": 267.95001220703125,
      "volume": 2854600
    },
    {
      "time": "2025-09-18",
      "open": 269.07000732421875,
      "high": 270.57000732421875,
      "low": 267.489990234375,
      "close": 267.57000732421875,
      "volume": 2301700
    },
    {
      "time": "2025-09-19",
      "open": 267.5299987792969,
      "high": 267.6300048828125,
      "low": 265.1099853515625,
      "close": 265.20001220703125,
      "volume": 4079000
    },
    {
      "time": "2025-09-22",
      "open": 265,
      "high": 265.4100036621094,
      "low": 260.3599853515625,
      "close": 260.3900146484375,
      "volume": 3435300
    },
    {
      "time": "2025-09-23",
      "open": 259.55999755859375,
      "high": 260.7799987792969,
      "low": 257.25,
      "close": 259.80999755859375,
      "volume": 2972900
    },
    {
      "time": "2025-09-24",
      "open": 258.2900085449219,
      "high": 259.510009765625,
      "low": 256.3399963378906,
      "close": 257.3299865722656,
      "volume": 3156000
    },
    {
      "time": "2025-09-25",
      "open": 254.9199981689453,
      "high": 257.42999267578125,
      "low": 254.1699981689453,
      "close": 255.52999877929688,
      "volume": 2877900
    },
    {
      "time": "2025-09-26",
      "open": 255.61000061035156,
      "high": 257.69000244140625,
      "low": 254.1999969482422,
      "close": 257.1199951171875,
      "volume": 1923600
    },
    {
      "time": "2025-09-29",
      "open": 257.1300048828125,
      "high": 257.3299865722656,
      "low": 250.72999572753906,
      "close": 253.32000732421875,
      "volume": 3282100
    },
    {
      "time": "2025-09-30",
      "open": 252.80999755859375,
      "high": 253.60000610351562,
      "low": 249.6300048828125,
      "close": 251.30999755859375,
      "volume": 3114400
    },
    {
      "time": "2025-10-01",
      "open": 251.11000061035156,
      "high": 251.25999450683594,
      "low": 246.4600067138672,
      "close": 247.99000549316406,
      "volume": 3106500
    },
    {
      "time": "2025-10-02",
      "open": 246.6300048828125,
      "high": 249,
      "low": 246.35000610351562,
      "close": 247.3300018310547,
      "volume": 1951900
    },
    {
      "time": "2025-10-03",
      "open": 246.55999755859375,
      "high": 247.72999572753906,
      "low": 245.52999877929688,
      "close": 246.35000610351562,
      "volume": 2023600
    },
    {
      "time": "2025-10-06",
      "open": 246.1199951171875,
      "high": 246.49000549316406,
      "low": 240.52999877929688,
      "close": 241.6699981689453,
      "volume": 3307700
    },
    {
      "time": "2025-10-07",
      "open": 241.11000061035156,
      "high": 241.33999633789062,
      "low": 237.9499969482422,
      "close": 239.88999938964844,
      "volume": 2597400
    },
    {
      "time": "2025-10-08",
      "open": 239.41000366210938,
      "high": 239.41000366210938,
      "low": 237.24000549316406,
      "close": 237.58999633789062,
      "volume": 1995600
    },
    {
      "time": "2025-10-09",
      "open": 237.60000610351562,
      "high": 237.9600067138672,
      "low": 234.47999572753906,
      "close": 234.6699981689453,
      "volume": 2284800
    },
    {
      "time": "2025-10-10",
      "open": 235.35000610351562,
      "high": 236.1300048828125,
      "low": 231.61000061035156,
      "close": 232.22000122070312,
      "volume": 2158600
    },
    {
      "time": "2025-10-13",
      "open": 233,
      "high": 235.97999572753906,
      "low": 232.63999938964844,
      "close": 234.47999572753906,
      "volume": 3072000
    },
    {
      "time": "2025-10-14",
      "open": 233.9199981689453,
      "high": 241.74000549316406,
      "low": 233.22999572753906,
      "close": 240.75,
      "volume": 3130200
    },
    {
      "time": "2025-10-15",
      "open": 241.50999450683594,
      "high": 246.0800018310547,
      "low": 240.52000427246094,
      "close": 241.52999877929688,
      "volume": 2569500
    },
    {
      "time": "2025-10-16",
      "open": 242.33999633789062,
      "high": 243.1999969482422,
      "low": 240.44000244140625,
      "close": 243.10000610351562,
      "volume": 2258700
    },
    {
      "time": "2025-10-17",
      "open": 243.2100067138672,
      "high": 245.22000122070312,
      "low": 243.2100067138672,
      "close": 244.6999969482422,
      "volume": 2549600
    },
    {
      "time": "2025-10-20",
      "open": 244.97999572753906,
      "high": 246.10000610351562,
      "low": 242.25999450683594,
      "close": 242.27000427246094,
      "volume": 2110500
    },
    {
      "time": "2025-10-21",
      "open": 241.8800048828125,
      "high": 247,
      "low": 241,
      "close": 245.27000427246094,
      "volume": 2056200
    },
    {
      "time": "2025-10-22",
      "open": 244.27999877929688,
      "high": 246.13999938964844,
      "low": 242.52000427246094,
      "close": 243.52999877929688,
      "volume": 2508200
    },
    {
      "time": "2025-10-23",
      "open": 242.11000061035156,
      "high": 244.77999877929688,
      "low": 239.99000549316406,
      "close": 243.8699951171875,
      "volume": 2234800
    },
    {
      "time": "2025-10-24",
      "open": 245.33999633789062,
      "high": 246.02999877929688,
      "low": 242.7100067138672,
      "close": 242.7100067138672,
      "volume": 1804000
    },
    {
      "time": "2025-10-27",
      "open": 243.4499969482422,
      "high": 244.47000122070312,
      "low": 241.74000549316406,
      "close": 243.64999389648438,
      "volume": 1939300
    },
    {
      "time": "2025-10-28",
      "open": 242.25999450683594,
      "high": 246.6300048828125,
      "low": 242.08999633789062,
      "close": 244.07000732421875,
      "volume": 1612900
    },
    {
      "time": "2025-10-29",
      "open": 242.5,
      "high": 243.57000732421875,
      "low": 236.8699951171875,
      "close": 238.49000549316406,
      "volume": 3121400
    },
    {
      "time": "2025-10-30",
      "open": 238.07000732421875,
      "high": 243.32000732421875,
      "low": 237.00999450683594,
      "close": 239.82000732421875,
      "volume": 2076700
    },
    {
      "time": "2025-10-31",
      "open": 238.0800018310547,
      "high": 239.33999633789062,
      "low": 236.4499969482422,
      "close": 238.1300048828125,
      "volume": 2404700
    },
    {
      "time": "2025-11-03",
      "open": 236.41000366210938,
      "high": 237.32000732421875,
      "low": 232.97999572753906,
      "close": 235.63999938964844,
      "volume": 2333700
    },
    {
      "time": "2025-11-04",
      "open": 235.52000427246094,
      "high": 238.00999450683594,
      "low": 233.47000122070312,
      "close": 237.75999450683594,
      "volume": 2632600
    },
    {
      "time": "2025-11-05",
      "open": 236.5500030517578,
      "high": 238.1300048828125,
      "low": 231.6199951171875,
      "close": 234.35000610351562,
      "volume": 2749600
    },
    {
      "time": "2025-11-06",
      "open": 233.0800018310547,
      "high": 234.97000122070312,
      "low": 231.1199951171875,
      "close": 231.35000610351562,
      "volume": 3272700
    },
    {
      "time": "2025-11-07",
      "open": 231.83999633789062,
      "high": 234.17999267578125,
      "low": 231.1199951171875,
      "close": 233.16000366210938,
      "volume": 3053800
    },
    {
      "time": "2025-11-10",
      "open": 232.61000061035156,
      "high": 234.11000061035156,
      "low": 229.17999267578125,
      "close": 233.02999877929688,
      "volume": 2588000
    },
    {
      "time": "2025-11-11",
      "open": 233.75,
      "high": 236.86000061035156,
      "low": 233.67999267578125,
      "close": 235.33999633789062,
      "volume": 1968100
    },
    {
      "time": "2025-11-12",
      "open": 234.38999938964844,
      "high": 236.7100067138672,
      "low": 232.8800048828125,
      "close": 234.6999969482422,
      "volume": 2587500
    },
    {
      "time": "2025-11-13",
      "open": 234.4499969482422,
      "high": 236.64999389648438,
      "low": 230.91000366210938,
      "close": 231.47000122070312,
      "volume": 3109000
    },
    {
      "time": "2025-11-14",
      "open": 230.27000427246094,
      "high": 232.13999938964844,
      "low": 226.97000122070312,
      "close": 227.85000610351562,
      "volume": 2691900
    },
    {
      "time": "2025-11-17",
      "open": 227.1999969482422,
      "high": 228.77000427246094,
      "low": 224.9600067138672,
      "close": 225,
      "volume": 4411500
    },
    {
      "time": "2025-11-18",
      "open": 219.0500030517578,
      "high": 223.72000122070312,
      "low": 218.8000030517578,
      "close": 219.57000732421875,
      "volume": 6260400
    },
    {
      "time": "2025-11-19",
      "open": 230.00999450683594,
      "high": 232.97000122070312,
      "low": 224.25999450683594,
      "close": 228.41000366210938,
      "volume": 7728900
    },
    {
      "time": "2025-11-20",
      "open": 228.0800018310547,
      "high": 230.4499969482422,
      "low": 225.77999877929688,
      "close": 228.42999267578125,
      "volume": 4769200
    },
    {
      "time": "2025-11-21",
      "open": 230.5399932861328,
      "high": 236.55999755859375,
      "low": 228.9600067138672,
      "close": 234.2899932861328,
      "volume": 6090000
    },
    {
      "time": "2025-11-24",
      "open": 234,
      "high": 234.4600067138672,
      "low": 228.72999572753906,
      "close": 228.75999450683594,
      "volume": 4212600
    },
    {
      "time": "2025-11-25",
      "open": 230.72000122070312,
      "high": 238.91000366210938,
      "low": 230.2899932861328,
      "close": 238.10000610351562,
      "volume": 3330300
    },
    {
      "time": "2025-11-26",
      "open": 237.5,
      "high": 243.0500030517578,
      "low": 236.64999389648438,
      "close": 241.61000061035156,
      "volume": 2303300
    },
    {
      "time": "2025-11-28",
      "open": 241.58999633789062,
      "high": 243.02999877929688,
      "low": 240.8000030517578,
      "close": 242.47999572753906,
      "volume": 1289900
    },
    {
      "time": "2025-12-01",
      "open": 242,
      "high": 249.44000244140625,
      "low": 241.25999450683594,
      "close": 246.38999938964844,
      "volume": 4083100
    },
    {
      "time": "2025-12-02",
      "open": 246.30999755859375,
      "high": 247.22000122070312,
      "low": 242.60000610351562,
      "close": 243.1699981689453,
      "volume": 3886100
    },
    {
      "time": "2025-12-03",
      "open": 243.17999267578125,
      "high": 247.99000549316406,
      "low": 243.17999267578125,
      "close": 246.94000244140625,
      "volume": 3275600
    },
    {
      "time": "2025-12-04",
      "open": 246.60000610351562,
      "high": 248.16000366210938,
      "low": 245,
      "close": 246.1699981689453,
      "volume": 4092800
    },
    {
      "time": "2025-12-05",
      "open": 246.14999389648438,
      "high": 248.67999267578125,
      "low": 245.66000366210938,
      "close": 248.47000122070312,
      "volume": 2642100
    },
    {
      "time": "2025-12-08",
      "open": 247.11000061035156,
      "high": 248.10000610351562,
      "low": 244.82000732421875,
      "close": 244.82000732421875,
      "volume": 3935000
    },
    {
      "time": "2025-12-09",
      "open": 243.80999755859375,
      "high": 245.97999572753906,
      "low": 240.88999938964844,
      "close": 242.6699981689453,
      "volume": 2865500
    },
    {
      "time": "2025-12-10",
      "open": 242.80999755859375,
      "high": 248.44000244140625,
      "low": 242.3800048828125,
      "close": 246.1999969482422,
      "volume": 4778900
    },
    {
      "time": "2025-12-11",
      "open": 248.6300048828125,
      "high": 251.88999938964844,
      "low": 247.50999450683594,
      "close": 248.0800018310547,
      "volume": 2832100
    },
    {
      "time": "2025-12-12",
      "open": 249.14999389648438,
      "high": 250.72999572753906,
      "low": 245.92999267578125,
      "close": 247.2899932861328,
      "volume": 2046900
    },
    {
      "time": "2025-12-15",
      "open": 247.74000549316406,
      "high": 249.44000244140625,
      "low": 243.86000061035156,
      "close": 248.77999877929688,
      "volume": 3108400
    },
    {
      "time": "2025-12-16",
      "open": 250.2100067138672,
      "high": 250.97000122070312,
      "low": 246.0399932861328,
      "close": 246.47000122070312,
      "volume": 2692000
    },
    {
      "time": "2025-12-17",
      "open": 246,
      "high": 249.61000061035156,
      "low": 245.0800018310547,
      "close": 247.9600067138672,
      "volume": 2030600
    },
    {
      "time": "2025-12-18",
      "open": 250.75999450683594,
      "high": 254.0399932861328,
      "low": 247.4600067138672,
      "close": 247.7100067138672,
      "volume": 2553400
    },
    {
      "time": "2025-12-19",
      "open": 247.0399932861328,
      "high": 247.1300048828125,
      "low": 240.3300018310547,
      "close": 240.44000244140625,
      "volume": 5458200
    },
    {
      "time": "2025-12-22",
      "open": 240.5800018310547,
      "high": 242.75,
      "low": 239.6300048828125,
      "close": 242.07000732421875,
      "volume": 1776600
    },
    {
      "time": "2025-12-23",
      "open": 241.5,
      "high": 242.2100067138672,
      "low": 239.5399932861328,
      "close": 242.14999389648438,
      "volume": 1863800
    },
    {
      "time": "2025-12-24",
      "open": 241.75,
      "high": 243.97999572753906,
      "low": 241.33999633789062,
      "close": 243,
      "volume": 787900
    },
    {
      "time": "2025-12-26",
      "open": 242.72999572753906,
      "high": 244.7100067138672,
      "low": 242.3000030517578,
      "close": 244.49000549316406,
      "volume": 1179700
    },
    {
      "time": "2025-12-29",
      "open": 245.11000061035156,
      "high": 245.36000061035156,
      "low": 242.6300048828125,
      "close": 243.8300018310547,
      "volume": 1597100
    },
    {
      "time": "2025-12-30",
      "open": 242.63999938964844,
      "high": 243.63999938964844,
      "low": 241.0399932861328,
      "close": 243.17999267578125,
      "volume": 1371400
    },
    {
      "time": "2025-12-31",
      "open": 242.41000366210938,
      "high": 243.38999938964844,
      "low": 241.02999877929688,
      "close": 241.16000366210938,
      "volume": 1615200
    },
    {
      "time": "2026-01-02",
      "open": 241.5,
      "high": 247.22999572753906,
      "low": 239.97000122070312,
      "close": 246.88999938964844,
      "volume": 2595000
    },
    {
      "time": "2026-01-05",
      "open": 245.0800018310547,
      "high": 247.8300018310547,
      "low": 243.9499969482422,
      "close": 244.75,
      "volume": 2835800
    },
    {
      "time": "2026-01-06",
      "open": 241.49000549316406,
      "high": 248.3000030517578,
      "low": 240.02000427246094,
      "close": 246.49000549316406,
      "volume": 2573200
    },
    {
      "time": "2026-01-07",
      "open": 251.8800048828125,
      "high": 256.79998779296875,
      "low": 247.10000610351562,
      "close": 247.1199951171875,
      "volume": 2423300
    },
    {
      "time": "2026-01-08",
      "open": 245.1300048828125,
      "high": 257.82000732421875,
      "low": 243.91000366210938,
      "close": 256.2099914550781,
      "volume": 3163400
    },
    {
      "time": "2026-01-09",
      "open": 259.95001220703125,
      "high": 268.04998779296875,
      "low": 259.1300048828125,
      "close": 267.2099914550781,
      "volume": 4092100
    },
    {
      "time": "2026-01-12",
      "open": 266.489990234375,
      "high": 271.5299987792969,
      "low": 263.6099853515625,
      "close": 270.8900146484375,
      "volume": 3269500
    },
    {
      "time": "2026-01-13",
      "open": 273.1400146484375,
      "high": 274.739990234375,
      "low": 270.3500061035156,
      "close": 274.25,
      "volume": 2946600
    },
    {
      "time": "2026-01-14",
      "open": 272.20001220703125,
      "high": 278.1000061035156,
      "low": 272.20001220703125,
      "close": 274.95001220703125,
      "volume": 3207600
    },
    {
      "time": "2026-01-15",
      "open": 275.1499938964844,
      "high": 278.2099914550781,
      "low": 273.44000244140625,
      "close": 277.010009765625,
      "volume": 2620700
    },
    {
      "time": "2026-01-16",
      "open": 276.32000732421875,
      "high": 278.44000244140625,
      "low": 274.07000732421875,
      "close": 277.54998779296875,
      "volume": 2915700
    },
    {
      "time": "2026-01-20",
      "open": 272.20001220703125,
      "high": 275.239990234375,
      "low": 267.7699890136719,
      "close": 268.3999938964844,
      "volume": 3956200
    },
    {
      "time": "2026-01-21",
      "open": 267.44000244140625,
      "high": 278.3299865722656,
      "low": 267.010009765625,
      "close": 277.1099853515625,
      "volume": 4022100
    },
    {
      "time": "2026-01-22",
      "open": 277.3699951171875,
      "high": 281.3599853515625,
      "low": 274.8800048828125,
      "close": 274.95001220703125,
      "volume": 2883500
    },
    {
      "time": "2026-01-23",
      "open": 275,
      "high": 277.2900085449219,
      "low": 273.9800109863281,
      "close": 276.7300109863281,
      "volume": 2204000
    },
    {
      "time": "2026-01-26",
      "open": 278.8299865722656,
      "high": 279.5,
      "low": 275.6199951171875,
      "close": 277.9100036621094,
      "volume": 2021900
    },
    {
      "time": "2026-01-27",
      "open": 277.010009765625,
      "high": 277.010009765625,
      "low": 272.32000732421875,
      "close": 273.94000244140625,
      "volume": 2492900
    },
    {
      "time": "2026-01-28",
      "open": 273.7200012207031,
      "high": 274,
      "low": 268.05999755859375,
      "close": 269.4200134277344,
      "volume": 2952400
    },
    {
      "time": "2026-01-29",
      "open": 268.7099914550781,
      "high": 270.9800109863281,
      "low": 265.7099914550781,
      "close": 266.6400146484375,
      "volume": 3264700
    },
    {
      "time": "2026-01-30",
      "open": 266.05999755859375,
      "high": 267.55999755859375,
      "low": 262.6700134277344,
      "close": 267.05999755859375,
      "volume": 3199300
    },
    {
      "time": "2026-02-02",
      "open": 266.6600036621094,
      "high": 270.3299865722656,
      "low": 262.69000244140625,
      "close": 269.05999755859375,
      "volume": 2763400
    },
    {
      "time": "2026-02-03",
      "open": 267.94000244140625,
      "high": 280.510009765625,
      "low": 267.6099853515625,
      "close": 274.8500061035156,
      "volume": 3450200
    },
    {
      "time": "2026-02-04",
      "open": 276.32000732421875,
      "high": 280.1700134277344,
      "low": 273.2900085449219,
      "close": 275.8500061035156,
      "volume": 2774000
    },
    {
      "time": "2026-02-05",
      "open": 275.6400146484375,
      "high": 277.0799865722656,
      "low": 272.239990234375,
      "close": 274.8900146484375,
      "volume": 2683500
    },
    {
      "time": "2026-02-06",
      "open": 276.5799865722656,
      "high": 279.6700134277344,
      "low": 275.0199890136719,
      "close": 278.3800048828125,
      "volume": 2211800
    },
    {
      "time": "2026-02-09",
      "open": 278.3299865722656,
      "high": 279,
      "low": 274.45001220703125,
      "close": 276.8900146484375,
      "volume": 2471100
    },
    {
      "time": "2026-02-10",
      "open": 279,
      "high": 285.7300109863281,
      "low": 277.3800048828125,
      "close": 284.6700134277344,
      "volume": 2820200
    },
    {
      "time": "2026-02-11",
      "open": 282.3900146484375,
      "high": 287.3399963378906,
      "low": 280.7799987792969,
      "close": 287.0400085449219,
      "volume": 2945200
    },
    {
      "time": "2026-02-12",
      "open": 289.3900146484375,
      "high": 293.05999755859375,
      "low": 285.07000732421875,
      "close": 285.5299987792969,
      "volume": 3659400
    },
    {
      "time": "2026-02-13",
      "open": 285.4200134277344,
      "high": 289.8699951171875,
      "low": 282.1499938964844,
      "close": 287.3900146484375,
      "volume": 2241800
    },
    {
      "time": "2026-02-17",
      "open": 287.0299987792969,
      "high": 289.8599853515625,
      "low": 278.25,
      "close": 281.1600036621094,
      "volume": 2305000
    },
    {
      "time": "2026-02-18",
      "open": 280.4200134277344,
      "high": 283.8699951171875,
      "low": 278,
      "close": 282.1300048828125,
      "volume": 2018700
    },
    {
      "time": "2026-02-19",
      "open": 281.44000244140625,
      "high": 282.1099853515625,
      "low": 276.7300109863281,
      "close": 278.17999267578125,
      "volume": 1997000
    },
    {
      "time": "2026-02-20",
      "open": 277.6700134277344,
      "high": 283.80999755859375,
      "low": 276.8699951171875,
      "close": 280.3599853515625,
      "volume": 2810000
    },
    {
      "time": "2026-02-23",
      "open": 280.760009765625,
      "high": 281.9800109863281,
      "low": 272.3399963378906,
      "close": 274.3599853515625,
      "volume": 3058100
    },
    {
      "time": "2026-02-24",
      "open": 278.1099853515625,
      "high": 281.1700134277344,
      "low": 277.0899963378906,
      "close": 278.5899963378906,
      "volume": 3284700
    },
    {
      "time": "2026-02-25",
      "open": 266.25,
      "high": 274.19000244140625,
      "low": 262.55999755859375,
      "close": 263.0199890136719,
      "volume": 5565700
    },
    {
      "time": "2026-02-26",
      "open": 263.3399963378906,
      "high": 266.1499938964844,
      "low": 261.94000244140625,
      "close": 264.3900146484375,
      "volume": 3428200
    },
    {
      "time": "2026-02-27",
      "open": 261.69000244140625,
      "high": 265.5,
      "low": 260.1000061035156,
      "close": 264.57000732421875,
      "volume": 3252500
    },
    {
      "time": "2026-03-02",
      "open": 260,
      "high": 261.45001220703125,
      "low": 256.19000244140625,
      "close": 257.1700134277344,
      "volume": 3023800
    },
    {
      "time": "2026-03-03",
      "open": 253.47999572753906,
      "high": 258.9800109863281,
      "low": 251.3000030517578,
      "close": 257.70001220703125,
      "volume": 2758300
    },
    {
      "time": "2026-03-04",
      "open": 258.010009765625,
      "high": 258.9100036621094,
      "low": 255.49000549316406,
      "close": 258.6199951171875,
      "volume": 2174900
    },
    {
      "time": "2026-03-05",
      "open": 256.3999938964844,
      "high": 257.0199890136719,
      "low": 252.6300048828125,
      "close": 254.7100067138672,
      "volume": 2270400
    },
    {
      "time": "2026-03-06",
      "open": 250.55999755859375,
      "high": 252.97999572753906,
      "low": 248.11000061035156,
      "close": 251.88999938964844,
      "volume": 3126800
    },
    {
      "time": "2026-03-09",
      "open": 250.1199951171875,
      "high": 251.4499969482422,
      "low": 243.58999633789062,
      "close": 250.22000122070312,
      "volume": 2896300
    },
    {
      "time": "2026-03-10",
      "open": 248.9199981689453,
      "high": 254.61000061035156,
      "low": 247.32000732421875,
      "close": 251.11000061035156,
      "volume": 2092000
    },
    {
      "time": "2026-03-11",
      "open": 250.07000732421875,
      "high": 251.36000061035156,
      "low": 246.25999450683594,
      "close": 246.8800048828125,
      "volume": 1895800
    },
    {
      "time": "2026-03-12",
      "open": 244.24000549316406,
      "high": 245.8699951171875,
      "low": 238.82000732421875,
      "close": 239.4499969482422,
      "volume": 3008800
    },
    {
      "time": "2026-03-13",
      "open": 240.85000610351562,
      "high": 241.82000732421875,
      "low": 236.99000549316406,
      "close": 237.58999633789062,
      "volume": 2755000
    },
    {
      "time": "2026-03-16",
      "open": 240.7100067138672,
      "high": 243.9499969482422,
      "low": 239.38999938964844,
      "close": 242.11000061035156,
      "volume": 2315300
    },
    {
      "time": "2026-03-17",
      "open": 242.44000244140625,
      "high": 244,
      "low": 239.52000427246094,
      "close": 239.7100067138672,
      "volume": 1969000
    },
    {
      "time": "2026-03-18",
      "open": 237.0800018310547,
      "high": 238.77999877929688,
      "low": 230.35000610351562,
      "close": 231.08999633789062,
      "volume": 2742800
    },
    {
      "time": "2026-03-19",
      "open": 230.4600067138672,
      "high": 230.77000427246094,
      "low": 226.1699981689453,
      "close": 229.7100067138672,
      "volume": 4129000
    },
    {
      "time": "2026-03-20",
      "open": 229.24000549316406,
      "high": 229.86000061035156,
      "low": 224.14999389648438,
      "close": 224.6300048828125,
      "volume": 3644000
    },
    {
      "time": "2026-03-23",
      "open": 231.55999755859375,
      "high": 236.75,
      "low": 230.16000366210938,
      "close": 234.25,
      "volume": 3830500
    },
    {
      "time": "2026-03-24",
      "open": 230.36000061035156,
      "high": 235.1699981689453,
      "low": 228.4499969482422,
      "close": 234.42999267578125,
      "volume": 2133400
    },
    {
      "time": "2026-03-25",
      "open": 237.33999633789062,
      "high": 238.7899932861328,
      "low": 233.3800048828125,
      "close": 236.17999267578125,
      "volume": 2322800
    },
    {
      "time": "2026-03-26",
      "open": 234.1699981689453,
      "high": 238.52999877929688,
      "low": 233.8699951171875,
      "close": 236.02999877929688,
      "volume": 2113600
    },
    {
      "time": "2026-03-27",
      "open": 235.2899932861328,
      "high": 235.8800048828125,
      "low": 229.2899932861328,
      "close": 230.30999755859375,
      "volume": 2999800
    },
    {
      "time": "2026-03-30",
      "open": 232.74000549316406,
      "high": 234.22000122070312,
      "low": 231.1199951171875,
      "close": 232.5800018310547,
      "volume": 2905400
    },
    {
      "time": "2026-03-31",
      "open": 236.57000732421875,
      "high": 238.77999877929688,
      "low": 232.44000244140625,
      "close": 236.27999877929688,
      "volume": 2636400
    },
    {
      "time": "2026-04-01",
      "open": 236.75999450683594,
      "high": 238.4600067138672,
      "low": 235.05999755859375,
      "close": 235.97999572753906,
      "volume": 2378500
    },
    {
      "time": "2026-04-02",
      "open": 231.1300048828125,
      "high": 235.50999450683594,
      "low": 228,
      "close": 231.02999877929688,
      "volume": 2760200
    },
    {
      "time": "2026-04-06",
      "open": 229.8000030517578,
      "high": 235.75999450683594,
      "low": 228.8800048828125,
      "close": 235.1999969482422,
      "volume": 1949800
    },
    {
      "time": "2026-04-07",
      "open": 232.7899932861328,
      "high": 233.85000610351562,
      "low": 229.32000732421875,
      "close": 231.61000061035156,
      "volume": 2522400
    },
    {
      "time": "2026-04-08",
      "open": 244.36000061035156,
      "high": 247,
      "low": 242.61000061035156,
      "close": 243.66000366210938,
      "volume": 2539900
    },
    {
      "time": "2026-04-09",
      "open": 241,
      "high": 248.99000549316406,
      "low": 238.17999267578125,
      "close": 247.80999755859375,
      "volume": 2283300
    },
    {
      "time": "2026-04-10",
      "open": 248.4600067138672,
      "high": 249.25,
      "low": 243.63999938964844,
      "close": 244.22000122070312,
      "volume": 1840200
    },
    {
      "time": "2026-04-13",
      "open": 243.83999633789062,
      "high": 247.27999877929688,
      "low": 241.22999572753906,
      "close": 247.0800018310547,
      "volume": 2484100
    },
    {
      "time": "2026-04-14",
      "open": 246.8800048828125,
      "high": 248.67999267578125,
      "low": 244.55999755859375,
      "close": 248.44000244140625,
      "volume": 1959500
    },
    {
      "time": "2026-04-15",
      "open": 247.8000030517578,
      "high": 248.44000244140625,
      "low": 242.8699951171875,
      "close": 243.99000549316406,
      "volume": 1757500
    },
    {
      "time": "2026-04-16",
      "open": 243.8300018310547,
      "high": 245.8000030517578,
      "low": 241.75999450683594,
      "close": 242.4199981689453,
      "volume": 2374300
    },
    {
      "time": "2026-04-17",
      "open": 246.2899932861328,
      "high": 255.52000427246094,
      "low": 246.2899932861328,
      "close": 251.72000122070312,
      "volume": 3773400
    },
    {
      "time": "2026-04-20",
      "open": 250.8000030517578,
      "high": 254.64999389648438,
      "low": 248.00999450683594,
      "close": 253.2899932861328,
      "volume": 3852000
    },
    {
      "time": "2026-04-21",
      "open": 254.1699981689453,
      "high": 257.1000061035156,
      "low": 250.6699981689453,
      "close": 251.19000244140625,
      "volume": 2493200
    },
    {
      "time": "2026-04-22",
      "open": 252.02000427246094,
      "high": 252.02000427246094,
      "low": 243.75999450683594,
      "close": 245.19000244140625,
      "volume": 2256000
    },
    {
      "time": "2026-04-23",
      "open": 244.86000061035156,
      "high": 247.6199951171875,
      "low": 244.02000427246094,
      "close": 246.5399932861328,
      "volume": 1775800
    },
    {
      "time": "2026-04-24",
      "open": 245.1300048828125,
      "high": 247.27000427246094,
      "low": 243.1300048828125,
      "close": 244.4499969482422,
      "volume": 2098400
    },
    {
      "time": "2026-04-27",
      "open": 243.35000610351562,
      "high": 246.8800048828125,
      "low": 242.10000610351562,
      "close": 242.5500030517578,
      "volume": 2854400
    },
    {
      "time": "2026-04-28",
      "open": 244.0500030517578,
      "high": 245.5,
      "low": 238.99000549316406,
      "close": 240.32000732421875,
      "volume": 1701000
    },
    {
      "time": "2026-04-29",
      "open": 237.8800048828125,
      "high": 238.42999267578125,
      "low": 231.27000427246094,
      "close": 233.5,
      "volume": 3205400
    },
    {
      "time": "2026-04-30",
      "open": 234.47999572753906,
      "high": 239.27000427246094,
      "low": 233.89999389648438,
      "close": 238.7899932861328,
      "volume": 2958900
    },
    {
      "time": "2026-05-01",
      "open": 238.35000610351562,
      "high": 239.1699981689453,
      "low": 233.07000732421875,
      "close": 233.3300018310547,
      "volume": 1879500
    },
    {
      "time": "2026-05-04",
      "open": 231.6300048828125,
      "high": 232.49000549316406,
      "low": 223.60000610351562,
      "close": 223.72000122070312,
      "volume": 3578500
    },
    {
      "time": "2026-05-05",
      "open": 224.5,
      "high": 227.8699951171875,
      "low": 223,
      "close": 225.22999572753906,
      "volume": 2745000
    },
    {
      "time": "2026-05-06",
      "open": 230.50999450683594,
      "high": 234.02999877929688,
      "low": 228.94000244140625,
      "close": 233.3699951171875,
      "volume": 3095200
    },
    {
      "time": "2026-05-07",
      "open": 233.22000122070312,
      "high": 235.60000610351562,
      "low": 230.50999450683594,
      "close": 230.8800048828125,
      "volume": 2174900
    },
    {
      "time": "2026-05-08",
      "open": 232.9600067138672,
      "high": 232.9600067138672,
      "low": 228.14999389648438,
      "close": 229.1999969482422,
      "volume": 1746300
    },
    {
      "time": "2026-05-11",
      "open": 228,
      "high": 229,
      "low": 224.5,
      "close": 226.05999755859375,
      "volume": 1948600
    },
    {
      "time": "2026-05-12",
      "open": 228.9600067138672,
      "high": 229.10000610351562,
      "low": 224.1300048828125,
      "close": 224.52000427246094,
      "volume": 3269900
    },
    {
      "time": "2026-05-13",
      "open": 223,
      "high": 223.17999267578125,
      "low": 218.08999633789062,
      "close": 220.4499969482422,
      "volume": 3080200
    },
    {
      "time": "2026-05-14",
      "open": 222.77999877929688,
      "high": 224.22000122070312,
      "low": 221.22999572753906,
      "close": 223.61000061035156,
      "volume": 2142200
    },
    {
      "time": "2026-05-15",
      "open": 222.30999755859375,
      "high": 222.52000427246094,
      "low": 218.22000122070312,
      "close": 218.4199981689453,
      "volume": 3019300
    },
    {
      "time": "2026-05-18",
      "open": 218.4199981689453,
      "high": 222.64999389648438,
      "low": 217.3300018310547,
      "close": 218.02000427246094,
      "volume": 3713800
    },
    {
      "time": "2026-05-19",
      "open": 216.00999450683594,
      "high": 220.0500030517578,
      "low": 213.5,
      "close": 218.3699951171875,
      "volume": 3343900
    },
    {
      "time": "2026-05-20",
      "open": 213.97999572753906,
      "high": 221.5399932861328,
      "low": 208,
      "close": 221.0500030517578,
      "volume": 6111600
    },
    {
      "time": "2026-05-21",
      "open": 217.75,
      "high": 219.44000244140625,
      "low": 214.57000732421875,
      "close": 217.41000366210938,
      "volume": 3267000
    },
    {
      "time": "2026-05-22",
      "open": 217.22000122070312,
      "high": 217.22000122070312,
      "low": 213.57000732421875,
      "close": 215.02999877929688,
      "volume": 2801300
    },
    {
      "time": "2026-05-26",
      "open": 215.97999572753906,
      "high": 217.30999755859375,
      "low": 211.0500030517578,
      "close": 212.0800018310547,
      "volume": 3714400
    },
    {
      "time": "2026-05-27",
      "open": 215.07000732421875,
      "high": 220.33999633789062,
      "low": 214.6300048828125,
      "close": 216.83999633789062,
      "volume": 3051400
    },
    {
      "time": "2026-05-28",
      "open": 217,
      "high": 218.50999450683594,
      "low": 214.5,
      "close": 217.9199981689453,
      "volume": 2127200
    },
    {
      "time": "2026-05-29",
      "open": 217.02999877929688,
      "high": 219.07000732421875,
      "low": 214.14999389648438,
      "close": 214.36000061035156,
      "volume": 3623300
    },
    {
      "time": "2026-06-01",
      "open": 213,
      "high": 213.9499969482422,
      "low": 207.5500030517578,
      "close": 207.6999969482422,
      "volume": 3304600
    },
    {
      "time": "2026-06-02",
      "open": 208.05999755859375,
      "high": 208.5,
      "low": 204.50999450683594,
      "close": 206.63999938964844,
      "volume": 2959900
    },
    {
      "time": "2026-06-03",
      "open": 203.57000732421875,
      "high": 207.85000610351562,
      "low": 203.39999389648438,
      "close": 207.64999389648438,
      "volume": 3873500
    },
    {
      "time": "2026-06-04",
      "open": 212.22999572753906,
      "high": 213.1300048828125,
      "low": 206.88999938964844,
      "close": 207.52999877929688,
      "volume": 3173700
    },
    {
      "time": "2026-06-05",
      "open": 208,
      "high": 211.86000061035156,
      "low": 207.4499969482422,
      "close": 210.74000549316406,
      "volume": 2423900
    },
    {
      "time": "2026-06-08",
      "open": 208.77000427246094,
      "high": 212.39999389648438,
      "low": 207.91000366210938,
      "close": 207.97000122070312,
      "volume": 2342900
    },
    {
      "time": "2026-06-09",
      "open": 209.25999450683594,
      "high": 217.39999389648438,
      "low": 208.6999969482422,
      "close": 217.3699951171875,
      "volume": 3779800
    },
    {
      "time": "2026-06-10",
      "open": 217.88999938964844,
      "high": 218.5,
      "low": 214.77999877929688,
      "close": 216.19000244140625,
      "volume": 2656200
    },
    {
      "time": "2026-06-11",
      "open": 216.50999450683594,
      "high": 221.64999389648438,
      "low": 215.6999969482422,
      "close": 221.0500030517578,
      "volume": 2705300
    },
    {
      "time": "2026-06-12",
      "open": 222.77000427246094,
      "high": 223.55999755859375,
      "low": 219.27999877929688,
      "close": 220.77999877929688,
      "volume": 2434300
    },
    {
      "time": "2026-06-15",
      "open": 225,
      "high": 226.1999969482422,
      "low": 219.99000549316406,
      "close": 220.19000244140625,
      "volume": 2860900
    },
    {
      "time": "2026-06-16",
      "open": 221.89999389648438,
      "high": 225.4600067138672,
      "low": 221.55999755859375,
      "close": 224.02000427246094,
      "volume": 2156500
    },
    {
      "time": "2026-06-17",
      "open": 222.97000122070312,
      "high": 227.32000732421875,
      "low": 216.4600067138672,
      "close": 217.27000427246094,
      "volume": 3888800
    },
    {
      "time": "2026-06-18",
      "open": 219.49000549316406,
      "high": 224.82000732421875,
      "low": 219.49000549316406,
      "close": 222.1999969482422,
      "volume": 6813300
    },
    {
      "time": "2026-06-22",
      "open": 217.5,
      "high": 219.0800018310547,
      "low": 213.89999389648438,
      "close": 214.39999389648438,
      "volume": 3169200
    },
    {
      "time": "2026-06-23",
      "open": 213.85000610351562,
      "high": 216.5,
      "low": 212.13999938964844,
      "close": 213.5399932861328,
      "volume": 2766400
    },
    {
      "time": "2026-06-24",
      "open": 215.77999877929688,
      "high": 222.89999389648438,
      "low": 215.33999633789062,
      "close": 221.4499969482422,
      "volume": 3183200
    },
    {
      "time": "2026-06-25",
      "open": 221.57000732421875,
      "high": 226.3300018310547,
      "low": 220.11000061035156,
      "close": 221.92999267578125,
      "volume": 3063700
    },
    {
      "time": "2026-06-26",
      "open": 222.5399932861328,
      "high": 224.25999450683594,
      "low": 220.97999572753906,
      "close": 222.47999572753906,
      "volume": 3337700
    },
    {
      "time": "2026-06-29",
      "open": 221.22000122070312,
      "high": 221.7899932861328,
      "low": 219.0500030517578,
      "close": 219.64999389648438,
      "volume": 2372900
    },
    {
      "time": "2026-06-30",
      "open": 219.69000244140625,
      "high": 221,
      "low": 216.60000610351562,
      "close": 220.49000549316406,
      "volume": 3015900
    },
    {
      "time": "2026-07-01",
      "open": 222.75999450683594,
      "high": 226.49000549316406,
      "low": 220.6999969482422,
      "close": 221.9199981689453,
      "volume": 2864300
    },
    {
      "time": "2026-07-02",
      "open": 223.52000427246094,
      "high": 227.5,
      "low": 221.17999267578125,
      "close": 227.5,
      "volume": 2332500
    },
    {
      "time": "2026-07-06",
      "open": 228,
      "high": 228.80999755859375,
      "low": 218.55999755859375,
      "close": 223.77999877929688,
      "volume": 2479400
    },
    {
      "time": "2026-07-07",
      "open": 226.5800018310547,
      "high": 226.58999633789062,
      "low": 219.35000610351562,
      "close": 220.89999389648438,
      "volume": 2074500
    },
    {
      "time": "2026-07-08",
      "open": 217.0800018310547,
      "high": 217.0800018310547,
      "low": 212.33999633789062,
      "close": 212.85000610351562,
      "volume": 2994700
    },
    {
      "time": "2026-07-09",
      "open": 213.32000732421875,
      "high": 215.1699981689453,
      "low": 212.0800018310547,
      "close": 213,
      "volume": 1704300
    },
    {
      "time": "2026-07-10",
      "open": 213.1199951171875,
      "high": 214.82000732421875,
      "low": 211.41000366210938,
      "close": 211.6300048828125,
      "volume": 2166100
    },
    {
      "time": "2026-07-13",
      "open": 212.99000549316406,
      "high": 213.66000366210938,
      "low": 206.75999450683594,
      "close": 207.6999969482422,
      "volume": 4265100
    },
    {
      "time": "2026-07-14",
      "open": 209.30999755859375,
      "high": 210.8000030517578,
      "low": 207.5500030517578,
      "close": 207.67999267578125,
      "volume": 3032700
    },
    {
      "time": "2026-07-15",
      "open": 207.77000427246094,
      "high": 212.16000366210938,
      "low": 207.5399932861328,
      "close": 209.66000366210938,
      "volume": 2993400
    },
    {
      "time": "2026-07-16",
      "open": 209.60000610351562,
      "high": 216.22999572753906,
      "low": 209.60000610351562,
      "close": 216.16000366210938,
      "volume": 4230600
    },
    {
      "time": "2026-07-17",
      "open": 217.9499969482422,
      "high": 220.49000549316406,
      "low": 208.4199981689453,
      "close": 208.72999572753906,
      "volume": 3475900
    },
    {
      "time": "2026-07-20",
      "open": 209.55999755859375,
      "high": 210,
      "low": 203.6199951171875,
      "close": 204.7100067138672,
      "volume": 3266000
    },
    {
      "time": "2026-07-21",
      "open": 203.9199981689453,
      "high": 204.99000549316406,
      "low": 201.8800048828125,
      "close": 203.50999450683594,
      "volume": 3390000
    },
    {
      "time": "2026-07-22",
      "open": 203.5,
      "high": 205.07000732421875,
      "low": 202.2100067138672,
      "close": 204.35000610351562,
      "volume": 3248100
    },
    {
      "time": "2026-07-23",
      "open": 201.75,
      "high": 203,
      "low": 199.39999389648438,
      "close": 201.9199981689453,
      "volume": 4132200
    },
    {
      "time": "2026-07-24",
      "open": 202.60000610351562,
      "high": 207.8300018310547,
      "low": 201.9550018310547,
      "close": 207.63999938964844,
      "volume": 2831409
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 253.22999908447267
    },
    {
      "time": "2025-10-06",
      "value": 253.5273989868164
    },
    {
      "time": "2025-10-07",
      "value": 253.7253988647461
    },
    {
      "time": "2025-10-08",
      "value": 253.87639892578125
    },
    {
      "time": "2025-10-09",
      "value": 254.02119903564454
    },
    {
      "time": "2025-10-10",
      "value": 254.1941989135742
    },
    {
      "time": "2025-10-13",
      "value": 254.35579895019532
    },
    {
      "time": "2025-10-14",
      "value": 254.49459899902342
    },
    {
      "time": "2025-10-15",
      "value": 254.57599884033203
    },
    {
      "time": "2025-10-16",
      "value": 254.6721990966797
    },
    {
      "time": "2025-10-17",
      "value": 254.79499908447266
    },
    {
      "time": "2025-10-20",
      "value": 254.8173992919922
    },
    {
      "time": "2025-10-21",
      "value": 254.9257992553711
    },
    {
      "time": "2025-10-22",
      "value": 254.8989993286133
    },
    {
      "time": "2025-10-23",
      "value": 254.64979949951172
    },
    {
      "time": "2025-10-24",
      "value": 254.4429995727539
    },
    {
      "time": "2025-10-27",
      "value": 254.27479949951172
    },
    {
      "time": "2025-10-28",
      "value": 254.13839965820313
    },
    {
      "time": "2025-10-29",
      "value": 253.78100006103514
    },
    {
      "time": "2025-10-30",
      "value": 253.43459991455077
    },
    {
      "time": "2025-10-31",
      "value": 253.08420013427735
    },
    {
      "time": "2025-11-03",
      "value": 252.52239990234375
    },
    {
      "time": "2025-11-04",
      "value": 252.1001998901367
    },
    {
      "time": "2025-11-05",
      "value": 251.62060028076172
    },
    {
      "time": "2025-11-06",
      "value": 251.07420013427733
    },
    {
      "time": "2025-11-07",
      "value": 250.5866000366211
    },
    {
      "time": "2025-11-10",
      "value": 250.08600006103515
    },
    {
      "time": "2025-11-11",
      "value": 249.61800018310547
    },
    {
      "time": "2025-11-12",
      "value": 249.09840026855468
    },
    {
      "time": "2025-11-13",
      "value": 248.43640014648437
    },
    {
      "time": "2025-11-14",
      "value": 247.59400024414063
    },
    {
      "time": "2025-11-17",
      "value": 246.6336004638672
    },
    {
      "time": "2025-11-18",
      "value": 245.64440063476562
    },
    {
      "time": "2025-11-19",
      "value": 244.88160095214843
    },
    {
      "time": "2025-11-20",
      "value": 244.00220092773438
    },
    {
      "time": "2025-11-21",
      "value": 243.25140106201172
    },
    {
      "time": "2025-11-24",
      "value": 242.38480102539063
    },
    {
      "time": "2025-11-25",
      "value": 241.7364013671875
    },
    {
      "time": "2025-11-26",
      "value": 241.2096011352539
    },
    {
      "time": "2025-11-28",
      "value": 240.7078009033203
    },
    {
      "time": "2025-12-01",
      "value": 240.33160064697265
    },
    {
      "time": "2025-12-02",
      "value": 239.98720031738281
    },
    {
      "time": "2025-12-03",
      "value": 239.72980041503905
    },
    {
      "time": "2025-12-04",
      "value": 239.50660064697266
    },
    {
      "time": "2025-12-05",
      "value": 239.3654006958008
    },
    {
      "time": "2025-12-08",
      "value": 239.1194009399414
    },
    {
      "time": "2025-12-09",
      "value": 238.90640075683595
    },
    {
      "time": "2025-12-10",
      "value": 238.8042007446289
    },
    {
      "time": "2025-12-11",
      "value": 238.80600067138673
    },
    {
      "time": "2025-12-12",
      "value": 238.80520050048827
    },
    {
      "time": "2025-12-15",
      "value": 238.8538003540039
    },
    {
      "time": "2025-12-16",
      "value": 238.94980041503905
    },
    {
      "time": "2025-12-17",
      "value": 239.11120056152345
    },
    {
      "time": "2025-12-18",
      "value": 239.31360076904298
    },
    {
      "time": "2025-12-19",
      "value": 239.4290008544922
    },
    {
      "time": "2025-12-22",
      "value": 239.6260009765625
    },
    {
      "time": "2025-12-23",
      "value": 239.7794009399414
    },
    {
      "time": "2025-12-24",
      "value": 239.8244009399414
    },
    {
      "time": "2025-12-26",
      "value": 239.88360107421875
    },
    {
      "time": "2025-12-29",
      "value": 239.89820098876953
    },
    {
      "time": "2025-12-30",
      "value": 239.8678009033203
    },
    {
      "time": "2025-12-31",
      "value": 239.8456008911133
    },
    {
      "time": "2026-01-02",
      "value": 239.87800079345703
    },
    {
      "time": "2026-01-05",
      "value": 239.9024008178711
    },
    {
      "time": "2026-01-06",
      "value": 239.95480102539062
    },
    {
      "time": "2026-01-07",
      "value": 240.04300079345703
    },
    {
      "time": "2026-01-08",
      "value": 240.2942007446289
    },
    {
      "time": "2026-01-09",
      "value": 240.75700042724608
    },
    {
      "time": "2026-01-12",
      "value": 241.40500061035155
    },
    {
      "time": "2026-01-13",
      "value": 242.09360046386718
    },
    {
      "time": "2026-01-14",
      "value": 242.83000061035156
    },
    {
      "time": "2026-01-15",
      "value": 243.6574008178711
    },
    {
      "time": "2026-01-16",
      "value": 244.45320068359376
    },
    {
      "time": "2026-01-20",
      "value": 245.13420043945314
    },
    {
      "time": "2026-01-21",
      "value": 246.04940002441407
    },
    {
      "time": "2026-01-22",
      "value": 246.8852001953125
    },
    {
      "time": "2026-01-23",
      "value": 247.75920043945314
    },
    {
      "time": "2026-01-26",
      "value": 248.6106005859375
    },
    {
      "time": "2026-01-27",
      "value": 249.3954006958008
    },
    {
      "time": "2026-01-28",
      "value": 250.1544009399414
    },
    {
      "time": "2026-01-29",
      "value": 250.93020111083985
    },
    {
      "time": "2026-01-30",
      "value": 251.7714010620117
    },
    {
      "time": "2026-02-02",
      "value": 252.76120086669923
    },
    {
      "time": "2026-02-03",
      "value": 253.69000091552735
    },
    {
      "time": "2026-02-04",
      "value": 254.63840118408203
    },
    {
      "time": "2026-02-05",
      "value": 255.45040161132812
    },
    {
      "time": "2026-02-06",
      "value": 256.44280181884767
    },
    {
      "time": "2026-02-09",
      "value": 257.2186019897461
    },
    {
      "time": "2026-02-10",
      "value": 258.0798022460938
    },
    {
      "time": "2026-02-11",
      "value": 258.9710025024414
    },
    {
      "time": "2026-02-12",
      "value": 259.75380249023436
    },
    {
      "time": "2026-02-13",
      "value": 260.63820281982424
    },
    {
      "time": "2026-02-17",
      "value": 261.3226028442383
    },
    {
      "time": "2026-02-18",
      "value": 262.04180297851565
    },
    {
      "time": "2026-02-19",
      "value": 262.63600280761716
    },
    {
      "time": "2026-02-20",
      "value": 263.34680236816405
    },
    {
      "time": "2026-02-23",
      "value": 263.9806021118164
    },
    {
      "time": "2026-02-24",
      "value": 264.6284020996094
    },
    {
      "time": "2026-02-25",
      "value": 264.92720184326174
    },
    {
      "time": "2026-02-26",
      "value": 265.26920227050783
    },
    {
      "time": "2026-02-27",
      "value": 265.58500244140623
    },
    {
      "time": "2026-03-02",
      "value": 265.7990026855469
    },
    {
      "time": "2026-03-03",
      "value": 265.99380279541015
    },
    {
      "time": "2026-03-04",
      "value": 266.2120025634766
    },
    {
      "time": "2026-03-05",
      "value": 266.4974026489258
    },
    {
      "time": "2026-03-06",
      "value": 266.69380249023436
    },
    {
      "time": "2026-03-09",
      "value": 266.85520263671873
    },
    {
      "time": "2026-03-10",
      "value": 267.0174026489258
    },
    {
      "time": "2026-03-11",
      "value": 267.06520263671877
    },
    {
      "time": "2026-03-12",
      "value": 266.9776025390625
    },
    {
      "time": "2026-03-13",
      "value": 266.86580261230466
    },
    {
      "time": "2026-03-16",
      "value": 266.88480255126956
    },
    {
      "time": "2026-03-17",
      "value": 266.7412026977539
    },
    {
      "time": "2026-03-18",
      "value": 266.4680026245117
    },
    {
      "time": "2026-03-19",
      "value": 266.1324026489258
    },
    {
      "time": "2026-03-20",
      "value": 265.68260284423826
    },
    {
      "time": "2026-03-23",
      "value": 265.2434030151367
    },
    {
      "time": "2026-03-24",
      "value": 264.5878030395508
    },
    {
      "time": "2026-03-25",
      "value": 263.89360260009767
    },
    {
      "time": "2026-03-26",
      "value": 263.1292025756836
    },
    {
      "time": "2026-03-27",
      "value": 262.23640228271483
    },
    {
      "time": "2026-03-30",
      "value": 261.3478021240234
    },
    {
      "time": "2026-03-31",
      "value": 260.52240234375
    },
    {
      "time": "2026-04-01",
      "value": 259.8740023803711
    },
    {
      "time": "2026-04-02",
      "value": 258.9524026489258
    },
    {
      "time": "2026-04-06",
      "value": 258.15740234375
    },
    {
      "time": "2026-04-07",
      "value": 257.2550021362305
    },
    {
      "time": "2026-04-08",
      "value": 256.57000213623047
    },
    {
      "time": "2026-04-09",
      "value": 256.0474020385742
    },
    {
      "time": "2026-04-10",
      "value": 255.5434017944336
    },
    {
      "time": "2026-04-13",
      "value": 255.15220153808593
    },
    {
      "time": "2026-04-14",
      "value": 254.7798016357422
    },
    {
      "time": "2026-04-15",
      "value": 254.2784017944336
    },
    {
      "time": "2026-04-16",
      "value": 253.62980163574218
    },
    {
      "time": "2026-04-17",
      "value": 253.14720153808594
    },
    {
      "time": "2026-04-20",
      "value": 252.71520111083984
    },
    {
      "time": "2026-04-21",
      "value": 252.1714010620117
    },
    {
      "time": "2026-04-22",
      "value": 251.5374008178711
    },
    {
      "time": "2026-04-23",
      "value": 250.77480041503907
    },
    {
      "time": "2026-04-24",
      "value": 249.92300018310547
    },
    {
      "time": "2026-04-27",
      "value": 249.0634002685547
    },
    {
      "time": "2026-04-28",
      "value": 248.12200012207032
    },
    {
      "time": "2026-04-29",
      "value": 247.16880004882813
    },
    {
      "time": "2026-04-30",
      "value": 246.30199981689452
    },
    {
      "time": "2026-05-01",
      "value": 245.405
    },
    {
      "time": "2026-05-04",
      "value": 244.2722003173828
    },
    {
      "time": "2026-05-05",
      "value": 243.28960052490234
    },
    {
      "time": "2026-05-06",
      "value": 242.38520050048828
    },
    {
      "time": "2026-05-07",
      "value": 241.7424008178711
    },
    {
      "time": "2026-05-08",
      "value": 241.0386004638672
    },
    {
      "time": "2026-05-11",
      "value": 240.2684002685547
    },
    {
      "time": "2026-05-12",
      "value": 239.6154000854492
    },
    {
      "time": "2026-05-13",
      "value": 238.87039978027343
    },
    {
      "time": "2026-05-14",
      "value": 238.17019989013673
    },
    {
      "time": "2026-05-15",
      "value": 237.44439971923828
    },
    {
      "time": "2026-05-18",
      "value": 236.76699981689453
    },
    {
      "time": "2026-05-19",
      "value": 236.12999969482422
    },
    {
      "time": "2026-05-20",
      "value": 235.52879974365234
    },
    {
      "time": "2026-05-21",
      "value": 234.93939971923828
    },
    {
      "time": "2026-05-22",
      "value": 234.45099975585939
    },
    {
      "time": "2026-05-26",
      "value": 233.94079986572265
    },
    {
      "time": "2026-05-27",
      "value": 233.43539978027343
    },
    {
      "time": "2026-05-28",
      "value": 232.999599609375
    },
    {
      "time": "2026-05-29",
      "value": 232.66499969482422
    },
    {
      "time": "2026-06-01",
      "value": 232.22479949951173
    },
    {
      "time": "2026-06-02",
      "value": 231.86499938964843
    },
    {
      "time": "2026-06-03",
      "value": 231.33299926757812
    },
    {
      "time": "2026-06-04",
      "value": 230.79499938964844
    },
    {
      "time": "2026-06-05",
      "value": 230.2861996459961
    },
    {
      "time": "2026-06-08",
      "value": 229.72499969482422
    },
    {
      "time": "2026-06-09",
      "value": 229.46619964599608
    },
    {
      "time": "2026-06-10",
      "value": 229.13839965820313
    },
    {
      "time": "2026-06-11",
      "value": 228.83379974365235
    },
    {
      "time": "2026-06-12",
      "value": 228.5297998046875
    },
    {
      "time": "2026-06-15",
      "value": 228.31299987792968
    },
    {
      "time": "2026-06-16",
      "value": 228.08940002441406
    },
    {
      "time": "2026-06-17",
      "value": 227.80260009765624
    },
    {
      "time": "2026-06-18",
      "value": 227.37339996337892
    },
    {
      "time": "2026-06-22",
      "value": 226.70519989013673
    },
    {
      "time": "2026-06-23",
      "value": 226.0915997314453
    },
    {
      "time": "2026-06-24",
      "value": 225.57899963378907
    },
    {
      "time": "2026-06-25",
      "value": 225.04879943847655
    },
    {
      "time": "2026-06-26",
      "value": 224.61859924316406
    },
    {
      "time": "2026-06-29",
      "value": 224.16319915771484
    },
    {
      "time": "2026-06-30",
      "value": 223.53859924316407
    },
    {
      "time": "2026-07-01",
      "value": 222.9111993408203
    },
    {
      "time": "2026-07-02",
      "value": 222.4373992919922
    },
    {
      "time": "2026-07-06",
      "value": 222.00919921875
    },
    {
      "time": "2026-07-07",
      "value": 221.49639923095702
    },
    {
      "time": "2026-07-08",
      "value": 220.8643994140625
    },
    {
      "time": "2026-07-09",
      "value": 220.27339935302734
    },
    {
      "time": "2026-07-10",
      "value": 219.6995993041992
    },
    {
      "time": "2026-07-13",
      "value": 219.18359924316405
    },
    {
      "time": "2026-07-14",
      "value": 218.56139923095702
    },
    {
      "time": "2026-07-15",
      "value": 218.0879992675781
    },
    {
      "time": "2026-07-16",
      "value": 217.93679931640625
    },
    {
      "time": "2026-07-17",
      "value": 217.60679931640624
    },
    {
      "time": "2026-07-20",
      "value": 217.03359954833985
    },
    {
      "time": "2026-07-21",
      "value": 216.48619934082032
    },
    {
      "time": "2026-07-22",
      "value": 215.98919952392578
    },
    {
      "time": "2026-07-23",
      "value": 215.50639953613282
    },
    {
      "time": "2026-07-24",
      "value": 215.16879943847655
    }
  ],
  "analysis": null
}