{
  "ok": true,
  "cached": false,
  "ticker": "RH",
  "price": 136.5,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Maria Elvira Salazar",
      "slug": "maria-elvira-salazar",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-03-19",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "Maria Elvira Salazar",
      "slug": "maria-elvira-salazar",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-03-19",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "RH (RH) (Q2 2026) Earnings Call Highlights: RH Estates Launch and International Expansion Drive ...",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/markets/stocks/articles/rh-rh-q2-2026-earnings-030034174.html",
      "published": "2026-09-12"
    },
    {
      "title": "RH Q2 Deep Dive: RH Estates Launch and Margin Pressure Define Outlook",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/rh-q2-deep-dive-rh-025105040.html",
      "published": "2026-09-12"
    },
    {
      "title": "RH Estates: The Strategy Behind the Vision",
      "publisher": "WWD",
      "link": "https://finance.yahoo.com/m/9096a295-8117-31cc-b952-78bd21b2b9ca/rh-estates%3A-the-strategy.html",
      "published": "2026-09-11"
    },
    {
      "title": "Sector Update: Consumer Stocks Rise Late Afternoon",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/sector-consumer-stocks-rise-afternoon-195414948.html",
      "published": "2026-09-11"
    },
    {
      "title": "Sector Update: Consumer Stocks Advance Friday Afternoon",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/sector-consumer-stocks-advance-friday-174328948.html",
      "published": "2026-09-11"
    },
    {
      "title": "Kroger Cuts Sales Forecast, Oracle Gains | Stock Movers",
      "publisher": "Bloomberg",
      "link": "https://finance.yahoo.com/video/kroger-cuts-sales-forecast-oracle-143536628.html",
      "published": "2026-09-11"
    },
    {
      "title": "Sector Update: Consumer Stocks Edge Higher Premarket Friday",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/sector-consumer-stocks-edge-higher-131651129.html",
      "published": "2026-09-11"
    },
    {
      "title": "Rh Q2 2026 Earnings Call Summary",
      "publisher": "Moby",
      "link": "https://finance.yahoo.com/m/f40c137c-4066-3a40-acf3-414e82c655f7/rh-q2-2026-earnings-call.html",
      "published": "2026-09-11"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 218.6999969482422,
      "high": 226.6300048828125,
      "low": 215.50999450683594,
      "close": 222.8300018310547,
      "volume": 986800
    },
    {
      "time": "2025-09-16",
      "open": 223,
      "high": 231.35000610351562,
      "low": 219,
      "close": 230.6999969482422,
      "volume": 1008200
    },
    {
      "time": "2025-09-17",
      "open": 233.30999755859375,
      "high": 248.44000244140625,
      "low": 229.49000549316406,
      "close": 229.50999450683594,
      "volume": 1407800
    },
    {
      "time": "2025-09-18",
      "open": 230.41000366210938,
      "high": 234.35000610351562,
      "low": 225,
      "close": 233.4600067138672,
      "volume": 1011800
    },
    {
      "time": "2025-09-19",
      "open": 234.1199951171875,
      "high": 237,
      "low": 224.6699981689453,
      "close": 224.6999969482422,
      "volume": 1198600
    },
    {
      "time": "2025-09-22",
      "open": 221.16000366210938,
      "high": 223.3800048828125,
      "low": 217.64999389648438,
      "close": 217.7899932861328,
      "volume": 1022100
    },
    {
      "time": "2025-09-23",
      "open": 218.97999572753906,
      "high": 224.67999267578125,
      "low": 216.33999633789062,
      "close": 218.44000244140625,
      "volume": 858900
    },
    {
      "time": "2025-09-24",
      "open": 218.44000244140625,
      "high": 221.7100067138672,
      "low": 212.57000732421875,
      "close": 212.6199951171875,
      "volume": 998800
    },
    {
      "time": "2025-09-25",
      "open": 207.52000427246094,
      "high": 216.69000244140625,
      "low": 205.4499969482422,
      "close": 211.3000030517578,
      "volume": 1118500
    },
    {
      "time": "2025-09-26",
      "open": 208.9499969482422,
      "high": 214.5399932861328,
      "low": 201.11000061035156,
      "close": 202.5,
      "volume": 1581800
    },
    {
      "time": "2025-09-29",
      "open": 200.6300048828125,
      "high": 202.02000427246094,
      "low": 191.57000732421875,
      "close": 197.83999633789062,
      "volume": 1480000
    },
    {
      "time": "2025-09-30",
      "open": 204.0500030517578,
      "high": 207.67999267578125,
      "low": 197.6999969482422,
      "close": 203.16000366210938,
      "volume": 1008600
    },
    {
      "time": "2025-10-01",
      "open": 202.61000061035156,
      "high": 204.00999450683594,
      "low": 195.69000244140625,
      "close": 200.8000030517578,
      "volume": 683800
    },
    {
      "time": "2025-10-02",
      "open": 197,
      "high": 205.9499969482422,
      "low": 196.10000610351562,
      "close": 203.7899932861328,
      "volume": 673800
    },
    {
      "time": "2025-10-03",
      "open": 207.00999450683594,
      "high": 212.36000061035156,
      "low": 205.83999633789062,
      "close": 207.5,
      "volume": 833600
    },
    {
      "time": "2025-10-06",
      "open": 209.27999877929688,
      "high": 210,
      "low": 199.72000122070312,
      "close": 200,
      "volume": 878500
    },
    {
      "time": "2025-10-07",
      "open": 201.67999267578125,
      "high": 201.67999267578125,
      "low": 195.17999267578125,
      "close": 196.44000244140625,
      "volume": 672300
    },
    {
      "time": "2025-10-08",
      "open": 196.6699981689453,
      "high": 200.33999633789062,
      "low": 194.05999755859375,
      "close": 199.25999450683594,
      "volume": 549300
    },
    {
      "time": "2025-10-09",
      "open": 198.14999389648438,
      "high": 199.5,
      "low": 184.64999389648438,
      "close": 185.30999755859375,
      "volume": 1519500
    },
    {
      "time": "2025-10-10",
      "open": 185.47999572753906,
      "high": 186.0800018310547,
      "low": 171.22000122070312,
      "close": 173.3699951171875,
      "volume": 1748400
    },
    {
      "time": "2025-10-13",
      "open": 178.1199951171875,
      "high": 183.1699981689453,
      "low": 175.97999572753906,
      "close": 181.55999755859375,
      "volume": 1292400
    },
    {
      "time": "2025-10-14",
      "open": 176.8000030517578,
      "high": 186.11000061035156,
      "low": 175.2899932861328,
      "close": 183.13999938964844,
      "volume": 861200
    },
    {
      "time": "2025-10-15",
      "open": 184,
      "high": 186.2899932861328,
      "low": 176.52000427246094,
      "close": 176.55999755859375,
      "volume": 797000
    },
    {
      "time": "2025-10-16",
      "open": 180.36000061035156,
      "high": 180.36000061035156,
      "low": 172.55999755859375,
      "close": 176.16000366210938,
      "volume": 721900
    },
    {
      "time": "2025-10-17",
      "open": 175.6699981689453,
      "high": 176.4199981689453,
      "low": 172.1199951171875,
      "close": 174.27000427246094,
      "volume": 693100
    },
    {
      "time": "2025-10-20",
      "open": 176.60000610351562,
      "high": 180.0800018310547,
      "low": 175.36000061035156,
      "close": 179.67999267578125,
      "volume": 855400
    },
    {
      "time": "2025-10-21",
      "open": 178.10000610351562,
      "high": 186.75,
      "low": 176.38999938964844,
      "close": 185.6999969482422,
      "volume": 920800
    },
    {
      "time": "2025-10-22",
      "open": 183.47000122070312,
      "high": 184.9499969482422,
      "low": 175,
      "close": 178.80999755859375,
      "volume": 869200
    },
    {
      "time": "2025-10-23",
      "open": 178.8000030517578,
      "high": 182.5,
      "low": 175.74000549316406,
      "close": 180.58999633789062,
      "volume": 558200
    },
    {
      "time": "2025-10-24",
      "open": 185,
      "high": 186.5,
      "low": 180.22999572753906,
      "close": 180.9600067138672,
      "volume": 677600
    },
    {
      "time": "2025-10-27",
      "open": 184.5,
      "high": 191.38999938964844,
      "low": 184.2100067138672,
      "close": 188.22999572753906,
      "volume": 961600
    },
    {
      "time": "2025-10-28",
      "open": 193.8800048828125,
      "high": 202.39999389648438,
      "low": 188.72000122070312,
      "close": 193.25,
      "volume": 1538600
    },
    {
      "time": "2025-10-29",
      "open": 189.66000366210938,
      "high": 193.83999633789062,
      "low": 183.4499969482422,
      "close": 184.30999755859375,
      "volume": 759900
    },
    {
      "time": "2025-10-30",
      "open": 181.25999450683594,
      "high": 182.52000427246094,
      "low": 175.17999267578125,
      "close": 175.4499969482422,
      "volume": 869500
    },
    {
      "time": "2025-10-31",
      "open": 175.6699981689453,
      "high": 176.64999389648438,
      "low": 171.0500030517578,
      "close": 172.49000549316406,
      "volume": 811400
    },
    {
      "time": "2025-11-03",
      "open": 169.42999267578125,
      "high": 171.88999938964844,
      "low": 167.5,
      "close": 170.07000732421875,
      "volume": 835700
    },
    {
      "time": "2025-11-04",
      "open": 168,
      "high": 169,
      "low": 163.02999877929688,
      "close": 163.7100067138672,
      "volume": 797600
    },
    {
      "time": "2025-11-05",
      "open": 164.4499969482422,
      "high": 173.85000610351562,
      "low": 161.00999450683594,
      "close": 166.19000244140625,
      "volume": 1267600
    },
    {
      "time": "2025-11-06",
      "open": 163.89999389648438,
      "high": 166.49000549316406,
      "low": 156.6699981689453,
      "close": 158.05999755859375,
      "volume": 1006000
    },
    {
      "time": "2025-11-07",
      "open": 155.72000122070312,
      "high": 163.61000061035156,
      "low": 155.50999450683594,
      "close": 162.17999267578125,
      "volume": 930000
    },
    {
      "time": "2025-11-10",
      "open": 163.8699951171875,
      "high": 164.89999389648438,
      "low": 155.60000610351562,
      "close": 157.77000427246094,
      "volume": 898600
    },
    {
      "time": "2025-11-11",
      "open": 158.27000427246094,
      "high": 167.60000610351562,
      "low": 156,
      "close": 162.17999267578125,
      "volume": 954700
    },
    {
      "time": "2025-11-12",
      "open": 163.83999633789062,
      "high": 166.3800048828125,
      "low": 159.66000366210938,
      "close": 161.02000427246094,
      "volume": 538200
    },
    {
      "time": "2025-11-13",
      "open": 161.02999877929688,
      "high": 165.00999450683594,
      "low": 157.5,
      "close": 158.32000732421875,
      "volume": 714500
    },
    {
      "time": "2025-11-14",
      "open": 155.16000366210938,
      "high": 156.0500030517578,
      "low": 148,
      "close": 149.41000366210938,
      "volume": 1163300
    },
    {
      "time": "2025-11-17",
      "open": 148.92999267578125,
      "high": 149.91000366210938,
      "low": 140.8800048828125,
      "close": 142.5,
      "volume": 1043700
    },
    {
      "time": "2025-11-18",
      "open": 139.88999938964844,
      "high": 145.0500030517578,
      "low": 139,
      "close": 141.5500030517578,
      "volume": 931100
    },
    {
      "time": "2025-11-19",
      "open": 142.86000061035156,
      "high": 151.4199981689453,
      "low": 141.00999450683594,
      "close": 146.75,
      "volume": 1111800
    },
    {
      "time": "2025-11-20",
      "open": 148.1699981689453,
      "high": 150.6999969482422,
      "low": 139.00999450683594,
      "close": 139.5399932861328,
      "volume": 1002900
    },
    {
      "time": "2025-11-21",
      "open": 140.80999755859375,
      "high": 154.83999633789062,
      "low": 140.77999877929688,
      "close": 153.0800018310547,
      "volume": 1403200
    },
    {
      "time": "2025-11-24",
      "open": 153.5,
      "high": 154.1699981689453,
      "low": 148.5,
      "close": 149.47999572753906,
      "volume": 922500
    },
    {
      "time": "2025-11-25",
      "open": 152.52000427246094,
      "high": 162.3699951171875,
      "low": 150.0399932861328,
      "close": 159.61000061035156,
      "volume": 963100
    },
    {
      "time": "2025-11-26",
      "open": 159.89999389648438,
      "high": 164.39999389648438,
      "low": 159.27999877929688,
      "close": 159.44000244140625,
      "volume": 729300
    },
    {
      "time": "2025-11-28",
      "open": 158.27999877929688,
      "high": 159.32000732421875,
      "low": 155.80999755859375,
      "close": 157.58999633789062,
      "volume": 419600
    },
    {
      "time": "2025-12-01",
      "open": 155.08999633789062,
      "high": 163.7899932861328,
      "low": 153.1699981689453,
      "close": 160.67999267578125,
      "volume": 981700
    },
    {
      "time": "2025-12-02",
      "open": 161.05999755859375,
      "high": 162,
      "low": 156.02000427246094,
      "close": 157.02000427246094,
      "volume": 777300
    },
    {
      "time": "2025-12-03",
      "open": 156.3300018310547,
      "high": 164.66000366210938,
      "low": 156.3300018310547,
      "close": 162.30999755859375,
      "volume": 713200
    },
    {
      "time": "2025-12-04",
      "open": 165.1199951171875,
      "high": 165.1199951171875,
      "low": 158.0800018310547,
      "close": 159.94000244140625,
      "volume": 569500
    },
    {
      "time": "2025-12-05",
      "open": 161.77000427246094,
      "high": 166.52000427246094,
      "low": 159.58999633789062,
      "close": 161.05999755859375,
      "volume": 643300
    },
    {
      "time": "2025-12-08",
      "open": 162.25,
      "high": 164.27999877929688,
      "low": 154.4199981689453,
      "close": 155.67999267578125,
      "volume": 981100
    },
    {
      "time": "2025-12-09",
      "open": 154,
      "high": 161,
      "low": 154,
      "close": 158.02999877929688,
      "volume": 816300
    },
    {
      "time": "2025-12-10",
      "open": 157,
      "high": 161.50999450683594,
      "low": 152.22000122070312,
      "close": 157.22000122070312,
      "volume": 1240900
    },
    {
      "time": "2025-12-11",
      "open": 158.9600067138672,
      "high": 162,
      "low": 151.7100067138672,
      "close": 153.30999755859375,
      "volume": 2658000
    },
    {
      "time": "2025-12-12",
      "open": 161.75,
      "high": 173.77999877929688,
      "low": 158,
      "close": 162.00999450683594,
      "volume": 3588400
    },
    {
      "time": "2025-12-15",
      "open": 165,
      "high": 165.8699951171875,
      "low": 159.74000549316406,
      "close": 163.6699981689453,
      "volume": 1212500
    },
    {
      "time": "2025-12-16",
      "open": 165.32000732421875,
      "high": 175.6999969482422,
      "low": 163,
      "close": 167.58999633789062,
      "volume": 2030000
    },
    {
      "time": "2025-12-17",
      "open": 167.66000366210938,
      "high": 171.7100067138672,
      "low": 163.9199981689453,
      "close": 170.44000244140625,
      "volume": 1100000
    },
    {
      "time": "2025-12-18",
      "open": 176.25,
      "high": 181.72000122070312,
      "low": 170,
      "close": 172.6300048828125,
      "volume": 1247900
    },
    {
      "time": "2025-12-19",
      "open": 171.19000244140625,
      "high": 174.3000030517578,
      "low": 168,
      "close": 170.97999572753906,
      "volume": 1021700
    },
    {
      "time": "2025-12-22",
      "open": 172.2100067138672,
      "high": 179.61000061035156,
      "low": 171.07000732421875,
      "close": 179.49000549316406,
      "volume": 979400
    },
    {
      "time": "2025-12-23",
      "open": 179.41000366210938,
      "high": 183.2100067138672,
      "low": 173.8699951171875,
      "close": 182.3699951171875,
      "volume": 909300
    },
    {
      "time": "2025-12-24",
      "open": 181.08999633789062,
      "high": 186.17999267578125,
      "low": 180.99000549316406,
      "close": 182.97999572753906,
      "volume": 406800
    },
    {
      "time": "2025-12-26",
      "open": 183.8000030517578,
      "high": 186.32000732421875,
      "low": 181.9499969482422,
      "close": 185.64999389648438,
      "volume": 655800
    },
    {
      "time": "2025-12-29",
      "open": 183.63999938964844,
      "high": 189.67999267578125,
      "low": 182,
      "close": 184.6300048828125,
      "volume": 892500
    },
    {
      "time": "2025-12-30",
      "open": 183.0500030517578,
      "high": 184.72000122070312,
      "low": 181,
      "close": 181.92999267578125,
      "volume": 542900
    },
    {
      "time": "2025-12-31",
      "open": 180.13999938964844,
      "high": 182.63999938964844,
      "low": 178.61000061035156,
      "close": 179.14999389648438,
      "volume": 493400
    },
    {
      "time": "2026-01-02",
      "open": 191.5500030517578,
      "high": 198.5,
      "low": 187.8000030517578,
      "close": 193.41000366210938,
      "volume": 1973600
    },
    {
      "time": "2026-01-05",
      "open": 190.3300018310547,
      "high": 205.5,
      "low": 190,
      "close": 197.2100067138672,
      "volume": 1435000
    },
    {
      "time": "2026-01-06",
      "open": 196.8699951171875,
      "high": 213.97000122070312,
      "low": 196.0500030517578,
      "close": 210.1999969482422,
      "volume": 1381300
    },
    {
      "time": "2026-01-07",
      "open": 213.4499969482422,
      "high": 217.61000061035156,
      "low": 202.89999389648438,
      "close": 206.5,
      "volume": 1244300
    },
    {
      "time": "2026-01-08",
      "open": 204.47000122070312,
      "high": 222,
      "low": 202.22000122070312,
      "close": 214.94000244140625,
      "volume": 1657500
    },
    {
      "time": "2026-01-09",
      "open": 218.3800048828125,
      "high": 222.27999877929688,
      "low": 204.47000122070312,
      "close": 219,
      "volume": 1618700
    },
    {
      "time": "2026-01-12",
      "open": 215.69000244140625,
      "high": 220.77999877929688,
      "low": 211.11000061035156,
      "close": 218.17999267578125,
      "volume": 699200
    },
    {
      "time": "2026-01-13",
      "open": 218.72000122070312,
      "high": 223.47999572753906,
      "low": 215.61000061035156,
      "close": 222.74000549316406,
      "volume": 754900
    },
    {
      "time": "2026-01-14",
      "open": 217.94000244140625,
      "high": 230.11000061035156,
      "low": 216.2100067138672,
      "close": 217.24000549316406,
      "volume": 1063700
    },
    {
      "time": "2026-01-15",
      "open": 218.64999389648438,
      "high": 227,
      "low": 218.00999450683594,
      "close": 223.5800018310547,
      "volume": 873300
    },
    {
      "time": "2026-01-16",
      "open": 224.80999755859375,
      "high": 233.82000732421875,
      "low": 222,
      "close": 232.89999389648438,
      "volume": 1150900
    },
    {
      "time": "2026-01-20",
      "open": 228.22999572753906,
      "high": 228.6999969482422,
      "low": 218.11000061035156,
      "close": 219.44000244140625,
      "volume": 1362200
    },
    {
      "time": "2026-01-21",
      "open": 222.13999938964844,
      "high": 232.2899932861328,
      "low": 217.50999450683594,
      "close": 229.3300018310547,
      "volume": 888200
    },
    {
      "time": "2026-01-22",
      "open": 230.4600067138672,
      "high": 239.39999389648438,
      "low": 228.9499969482422,
      "close": 231.00999450683594,
      "volume": 859500
    },
    {
      "time": "2026-01-23",
      "open": 229.67999267578125,
      "high": 235,
      "low": 224.64999389648438,
      "close": 228.38999938964844,
      "volume": 799500
    },
    {
      "time": "2026-01-26",
      "open": 227.24000549316406,
      "high": 229.7899932861328,
      "low": 216.3699951171875,
      "close": 219.08999633789062,
      "volume": 727900
    },
    {
      "time": "2026-01-27",
      "open": 216.39999389648438,
      "high": 218.3000030517578,
      "low": 200.8800048828125,
      "close": 209.80999755859375,
      "volume": 1109800
    },
    {
      "time": "2026-01-28",
      "open": 211.61000061035156,
      "high": 212.39999389648438,
      "low": 202.44000244140625,
      "close": 204.5500030517578,
      "volume": 773500
    },
    {
      "time": "2026-01-29",
      "open": 206.74000549316406,
      "high": 212,
      "low": 202.35000610351562,
      "close": 204.14999389648438,
      "volume": 625100
    },
    {
      "time": "2026-01-30",
      "open": 202.0800018310547,
      "high": 206.7899932861328,
      "low": 195.1999969482422,
      "close": 198.8300018310547,
      "volume": 1001000
    },
    {
      "time": "2026-02-02",
      "open": 196.9199981689453,
      "high": 200.44000244140625,
      "low": 190.16000366210938,
      "close": 195.72999572753906,
      "volume": 732100
    },
    {
      "time": "2026-02-03",
      "open": 194.64999389648438,
      "high": 213.8800048828125,
      "low": 194.64999389648438,
      "close": 199.3699951171875,
      "volume": 915800
    },
    {
      "time": "2026-02-04",
      "open": 202.66000366210938,
      "high": 211.36000061035156,
      "low": 197.47999572753906,
      "close": 206.6999969482422,
      "volume": 807600
    },
    {
      "time": "2026-02-05",
      "open": 204.36000061035156,
      "high": 206.64999389648438,
      "low": 190.5800018310547,
      "close": 195.44000244140625,
      "volume": 903700
    },
    {
      "time": "2026-02-06",
      "open": 197.02000427246094,
      "high": 211.3800048828125,
      "low": 196.9499969482422,
      "close": 211.16000366210938,
      "volume": 844000
    },
    {
      "time": "2026-02-09",
      "open": 209.52000427246094,
      "high": 212.75,
      "low": 204.30999755859375,
      "close": 206.9499969482422,
      "volume": 780000
    },
    {
      "time": "2026-02-10",
      "open": 208.07000732421875,
      "high": 215,
      "low": 206.60000610351562,
      "close": 210.39999389648438,
      "volume": 737100
    },
    {
      "time": "2026-02-11",
      "open": 210.2899932861328,
      "high": 211.99000549316406,
      "low": 197.75,
      "close": 199.94000244140625,
      "volume": 724200
    },
    {
      "time": "2026-02-12",
      "open": 199.8699951171875,
      "high": 205.89999389648438,
      "low": 192.19000244140625,
      "close": 195.25999450683594,
      "volume": 793200
    },
    {
      "time": "2026-02-13",
      "open": 197.47000122070312,
      "high": 206.38999938964844,
      "low": 193.3699951171875,
      "close": 205.05999755859375,
      "volume": 962600
    },
    {
      "time": "2026-02-17",
      "open": 206.16000366210938,
      "high": 209.1199951171875,
      "low": 192.02000427246094,
      "close": 208.72000122070312,
      "volume": 988700
    },
    {
      "time": "2026-02-18",
      "open": 205.60000610351562,
      "high": 219.38999938964844,
      "low": 204.30999755859375,
      "close": 212.41000366210938,
      "volume": 1011800
    },
    {
      "time": "2026-02-19",
      "open": 209.44000244140625,
      "high": 210.22000122070312,
      "low": 199.17999267578125,
      "close": 204.6300048828125,
      "volume": 616600
    },
    {
      "time": "2026-02-20",
      "open": 203.44000244140625,
      "high": 226.86000061035156,
      "low": 201,
      "close": 207.72999572753906,
      "volume": 2036600
    },
    {
      "time": "2026-02-23",
      "open": 204.0500030517578,
      "high": 208.5800018310547,
      "low": 187.91000366210938,
      "close": 189.3800048828125,
      "volume": 1469700
    },
    {
      "time": "2026-02-24",
      "open": 190.61000061035156,
      "high": 195.64999389648438,
      "low": 188.32000732421875,
      "close": 190.39999389648438,
      "volume": 1001900
    },
    {
      "time": "2026-02-25",
      "open": 192.22999572753906,
      "high": 192.32000732421875,
      "low": 180.6999969482422,
      "close": 184.00999450683594,
      "volume": 1063300
    },
    {
      "time": "2026-02-26",
      "open": 186.6199951171875,
      "high": 190.69000244140625,
      "low": 184.0800018310547,
      "close": 186.61000061035156,
      "volume": 640200
    },
    {
      "time": "2026-02-27",
      "open": 182.11000061035156,
      "high": 182.11000061035156,
      "low": 164.67999267578125,
      "close": 165.7100067138672,
      "volume": 1705100
    },
    {
      "time": "2026-03-02",
      "open": 159.60000610351562,
      "high": 161.88999938964844,
      "low": 155.1300048828125,
      "close": 157.3300018310547,
      "volume": 1435300
    },
    {
      "time": "2026-03-03",
      "open": 151.9499969482422,
      "high": 157.07000732421875,
      "low": 148.86000061035156,
      "close": 155.85000610351562,
      "volume": 1139000
    },
    {
      "time": "2026-03-04",
      "open": 156.6300048828125,
      "high": 159.69000244140625,
      "low": 150.6699981689453,
      "close": 150.99000549316406,
      "volume": 943300
    },
    {
      "time": "2026-03-05",
      "open": 148.52999877929688,
      "high": 154.5,
      "low": 148.1199951171875,
      "close": 151.61000061035156,
      "volume": 991200
    },
    {
      "time": "2026-03-06",
      "open": 149.32000732421875,
      "high": 149.32000732421875,
      "low": 141.72000122070312,
      "close": 142.16000366210938,
      "volume": 1139100
    },
    {
      "time": "2026-03-09",
      "open": 137,
      "high": 143.13999938964844,
      "low": 130,
      "close": 141.36000061035156,
      "volume": 1853200
    },
    {
      "time": "2026-03-10",
      "open": 140.47000122070312,
      "high": 148.72999572753906,
      "low": 138.00999450683594,
      "close": 143.4499969482422,
      "volume": 1916100
    },
    {
      "time": "2026-03-11",
      "open": 144,
      "high": 145.36000061035156,
      "low": 138.22999572753906,
      "close": 140.1300048828125,
      "volume": 704000
    },
    {
      "time": "2026-03-12",
      "open": 137,
      "high": 138.3000030517578,
      "low": 130.6999969482422,
      "close": 131.35000610351562,
      "volume": 1273400
    },
    {
      "time": "2026-03-13",
      "open": 131.60000610351562,
      "high": 134.11000061035156,
      "low": 127.94000244140625,
      "close": 128.3699951171875,
      "volume": 1103500
    },
    {
      "time": "2026-03-16",
      "open": 130.05999755859375,
      "high": 133.25,
      "low": 129.3699951171875,
      "close": 132.02999877929688,
      "volume": 986400
    },
    {
      "time": "2026-03-17",
      "open": 133.4199981689453,
      "high": 136.94000244140625,
      "low": 133.0500030517578,
      "close": 136.25,
      "volume": 898900
    },
    {
      "time": "2026-03-18",
      "open": 133.57000732421875,
      "high": 139.35000610351562,
      "low": 133.57000732421875,
      "close": 134.5399932861328,
      "volume": 1030600
    },
    {
      "time": "2026-03-19",
      "open": 131.4199981689453,
      "high": 135.38999938964844,
      "low": 130.10000610351562,
      "close": 134.50999450683594,
      "volume": 935900
    },
    {
      "time": "2026-03-20",
      "open": 133.47000122070312,
      "high": 134.5,
      "low": 127.2699966430664,
      "close": 127.6500015258789,
      "volume": 1465200
    },
    {
      "time": "2026-03-23",
      "open": 132.1699981689453,
      "high": 137.86000061035156,
      "low": 129.75,
      "close": 130.1699981689453,
      "volume": 1783600
    },
    {
      "time": "2026-03-24",
      "open": 128.41000366210938,
      "high": 131.8000030517578,
      "low": 127,
      "close": 128.77999877929688,
      "volume": 1213200
    },
    {
      "time": "2026-03-25",
      "open": 133.24000549316406,
      "high": 137.5,
      "low": 131.25,
      "close": 136.94000244140625,
      "volume": 1009200
    },
    {
      "time": "2026-03-26",
      "open": 133.8800048828125,
      "high": 139.5800018310547,
      "low": 131.89999389648438,
      "close": 132.02999877929688,
      "volume": 623900
    },
    {
      "time": "2026-03-27",
      "open": 130,
      "high": 133.36000061035156,
      "low": 128.6999969482422,
      "close": 130.85000610351562,
      "volume": 1120800
    },
    {
      "time": "2026-03-30",
      "open": 133.22999572753906,
      "high": 138.83999633789062,
      "low": 130.16000366210938,
      "close": 132.02000427246094,
      "volume": 1305300
    },
    {
      "time": "2026-03-31",
      "open": 135.67999267578125,
      "high": 142.47999572753906,
      "low": 133.77000427246094,
      "close": 139.82000732421875,
      "volume": 3020500
    },
    {
      "time": "2026-04-01",
      "open": 110.56999969482422,
      "high": 114.9000015258789,
      "low": 106.30000305175781,
      "close": 112.8499984741211,
      "volume": 8843500
    },
    {
      "time": "2026-04-02",
      "open": 111,
      "high": 116.18000030517578,
      "low": 108.37999725341797,
      "close": 113.45999908447266,
      "volume": 2618300
    },
    {
      "time": "2026-04-06",
      "open": 112.95999908447266,
      "high": 119.04000091552734,
      "low": 112.81999969482422,
      "close": 118.6500015258789,
      "volume": 1634800
    },
    {
      "time": "2026-04-07",
      "open": 117.05999755859375,
      "high": 117.05999755859375,
      "low": 109.27999877929688,
      "close": 114.33000183105469,
      "volume": 2026800
    },
    {
      "time": "2026-04-08",
      "open": 120.75,
      "high": 124.29000091552734,
      "low": 119.44000244140625,
      "close": 120,
      "volume": 1952200
    },
    {
      "time": "2026-04-09",
      "open": 118.2699966430664,
      "high": 124,
      "low": 116.12000274658203,
      "close": 123.80000305175781,
      "volume": 1169900
    },
    {
      "time": "2026-04-10",
      "open": 124.52999877929688,
      "high": 128.13999938964844,
      "low": 122.76000213623047,
      "close": 125.58000183105469,
      "volume": 1865700
    },
    {
      "time": "2026-04-13",
      "open": 126,
      "high": 128.89999389648438,
      "low": 124.33999633789062,
      "close": 126.22000122070312,
      "volume": 1129300
    },
    {
      "time": "2026-04-14",
      "open": 127.55999755859375,
      "high": 131.36000061035156,
      "low": 127,
      "close": 130.72000122070312,
      "volume": 948900
    },
    {
      "time": "2026-04-15",
      "open": 130.82000732421875,
      "high": 132.8800048828125,
      "low": 128.86000061035156,
      "close": 129.52000427246094,
      "volume": 989200
    },
    {
      "time": "2026-04-16",
      "open": 130.42999267578125,
      "high": 133.7899932861328,
      "low": 127.83000183105469,
      "close": 129.49000549316406,
      "volume": 832300
    },
    {
      "time": "2026-04-17",
      "open": 133.5,
      "high": 147,
      "low": 133.5,
      "close": 141.0399932861328,
      "volume": 1891400
    },
    {
      "time": "2026-04-20",
      "open": 139.33999633789062,
      "high": 143.30999755859375,
      "low": 137.47999572753906,
      "close": 142.69000244140625,
      "volume": 868900
    },
    {
      "time": "2026-04-21",
      "open": 143.64999389648438,
      "high": 147.1199951171875,
      "low": 138.1999969482422,
      "close": 138.61000061035156,
      "volume": 921800
    },
    {
      "time": "2026-04-22",
      "open": 141.08999633789062,
      "high": 142.25,
      "low": 135.3699951171875,
      "close": 136.61000061035156,
      "volume": 972800
    },
    {
      "time": "2026-04-23",
      "open": 135.42999267578125,
      "high": 138.6300048828125,
      "low": 134.33999633789062,
      "close": 138.08999633789062,
      "volume": 859100
    },
    {
      "time": "2026-04-24",
      "open": 138.52999877929688,
      "high": 140.9600067138672,
      "low": 136,
      "close": 137.50999450683594,
      "volume": 743000
    },
    {
      "time": "2026-04-27",
      "open": 136.86000061035156,
      "high": 139.82000732421875,
      "low": 135,
      "close": 136.0500030517578,
      "volume": 745200
    },
    {
      "time": "2026-04-28",
      "open": 135.6699981689453,
      "high": 138.75,
      "low": 132.5399932861328,
      "close": 132.9499969482422,
      "volume": 667600
    },
    {
      "time": "2026-04-29",
      "open": 132,
      "high": 134.1699981689453,
      "low": 129.67999267578125,
      "close": 131.97000122070312,
      "volume": 713000
    },
    {
      "time": "2026-04-30",
      "open": 132.41000366210938,
      "high": 134.5,
      "low": 131.17999267578125,
      "close": 131.9600067138672,
      "volume": 736800
    },
    {
      "time": "2026-05-01",
      "open": 131.64999389648438,
      "high": 133.80999755859375,
      "low": 129.5500030517578,
      "close": 129.97000122070312,
      "volume": 819000
    },
    {
      "time": "2026-05-04",
      "open": 129.58999633789062,
      "high": 130.0500030517578,
      "low": 120.08999633789062,
      "close": 122.3499984741211,
      "volume": 1074400
    },
    {
      "time": "2026-05-05",
      "open": 122.95999908447266,
      "high": 124.58000183105469,
      "low": 121.5,
      "close": 123.4800033569336,
      "volume": 593600
    },
    {
      "time": "2026-05-06",
      "open": 128.19000244140625,
      "high": 132.3699951171875,
      "low": 127.4000015258789,
      "close": 131.72999572753906,
      "volume": 886100
    },
    {
      "time": "2026-05-07",
      "open": 131.75,
      "high": 134.91000366210938,
      "low": 131.3800048828125,
      "close": 133.64999389648438,
      "volume": 766700
    },
    {
      "time": "2026-05-08",
      "open": 134.55999755859375,
      "high": 135.97999572753906,
      "low": 132,
      "close": 133.88999938964844,
      "volume": 582000
    },
    {
      "time": "2026-05-11",
      "open": 133.9600067138672,
      "high": 136.5500030517578,
      "low": 128.33999633789062,
      "close": 129.1999969482422,
      "volume": 1045600
    },
    {
      "time": "2026-05-12",
      "open": 127.7699966430664,
      "high": 132.83999633789062,
      "low": 126.22000122070312,
      "close": 131.2899932861328,
      "volume": 732800
    },
    {
      "time": "2026-05-13",
      "open": 128.83999633789062,
      "high": 132.41000366210938,
      "low": 125.9000015258789,
      "close": 128.8800048828125,
      "volume": 715700
    },
    {
      "time": "2026-05-14",
      "open": 130.69000244140625,
      "high": 132,
      "low": 126.2300033569336,
      "close": 127.87000274658203,
      "volume": 664100
    },
    {
      "time": "2026-05-15",
      "open": 126.97000122070312,
      "high": 127.9000015258789,
      "low": 122,
      "close": 123.16999816894531,
      "volume": 827800
    },
    {
      "time": "2026-05-18",
      "open": 123.02999877929688,
      "high": 126.94999694824219,
      "low": 118.77999877929688,
      "close": 120.72000122070312,
      "volume": 1035900
    },
    {
      "time": "2026-05-19",
      "open": 119.01000213623047,
      "high": 122.9000015258789,
      "low": 113.5999984741211,
      "close": 122.13999938964844,
      "volume": 1054200
    },
    {
      "time": "2026-05-20",
      "open": 122.5,
      "high": 135.88999938964844,
      "low": 118.6500015258789,
      "close": 133.16000366210938,
      "volume": 1399800
    },
    {
      "time": "2026-05-21",
      "open": 131.07000732421875,
      "high": 142.0800018310547,
      "low": 128.9499969482422,
      "close": 139.0800018310547,
      "volume": 1036800
    },
    {
      "time": "2026-05-22",
      "open": 139,
      "high": 141.5,
      "low": 135.6300048828125,
      "close": 136.4199981689453,
      "volume": 656300
    },
    {
      "time": "2026-05-26",
      "open": 138,
      "high": 144.8000030517578,
      "low": 136.17999267578125,
      "close": 138.4600067138672,
      "volume": 870400
    },
    {
      "time": "2026-05-27",
      "open": 141.85000610351562,
      "high": 146.24000549316406,
      "low": 140.57000732421875,
      "close": 143.5800018310547,
      "volume": 751500
    },
    {
      "time": "2026-05-28",
      "open": 141.77999877929688,
      "high": 150.36000061035156,
      "low": 140.42999267578125,
      "close": 149.14999389648438,
      "volume": 916700
    },
    {
      "time": "2026-05-29",
      "open": 148.91000366210938,
      "high": 151.82000732421875,
      "low": 146,
      "close": 148.49000549316406,
      "volume": 828300
    },
    {
      "time": "2026-06-01",
      "open": 147.44000244140625,
      "high": 151.32000732421875,
      "low": 142.63999938964844,
      "close": 149.3300018310547,
      "volume": 783000
    },
    {
      "time": "2026-06-02",
      "open": 149.75,
      "high": 158.80999755859375,
      "low": 148.05999755859375,
      "close": 156.1300048828125,
      "volume": 883900
    },
    {
      "time": "2026-06-03",
      "open": 152.77000427246094,
      "high": 153.02000427246094,
      "low": 147.8000030517578,
      "close": 152.4499969482422,
      "volume": 720700
    },
    {
      "time": "2026-06-04",
      "open": 154.8000030517578,
      "high": 155.99000549316406,
      "low": 150.5,
      "close": 153.25,
      "volume": 586300
    },
    {
      "time": "2026-06-05",
      "open": 151.64999389648438,
      "high": 152.1999969482422,
      "low": 144.05999755859375,
      "close": 146.6300048828125,
      "volume": 966900
    },
    {
      "time": "2026-06-08",
      "open": 144,
      "high": 150.88999938964844,
      "low": 142.02000427246094,
      "close": 146.8000030517578,
      "volume": 852600
    },
    {
      "time": "2026-06-09",
      "open": 145.97999572753906,
      "high": 152.9199981689453,
      "low": 141.27999877929688,
      "close": 150.08999633789062,
      "volume": 1083700
    },
    {
      "time": "2026-06-10",
      "open": 147.77999877929688,
      "high": 153.39999389648438,
      "low": 146.3000030517578,
      "close": 148.69000244140625,
      "volume": 921500
    },
    {
      "time": "2026-06-11",
      "open": 148.66000366210938,
      "high": 159.8300018310547,
      "low": 147.24000549316406,
      "close": 159.32000732421875,
      "volume": 1804800
    },
    {
      "time": "2026-06-12",
      "open": 159.32000732421875,
      "high": 163.55999755859375,
      "low": 147,
      "close": 153.0399932861328,
      "volume": 1953000
    },
    {
      "time": "2026-06-15",
      "open": 156.50999450683594,
      "high": 162.75,
      "low": 147.69000244140625,
      "close": 148.1199951171875,
      "volume": 1410500
    },
    {
      "time": "2026-06-16",
      "open": 148.6699981689453,
      "high": 152.75,
      "low": 146.8699951171875,
      "close": 146.91000366210938,
      "volume": 812000
    },
    {
      "time": "2026-06-17",
      "open": 146.4199981689453,
      "high": 152.19000244140625,
      "low": 135.55999755859375,
      "close": 135.6699981689453,
      "volume": 921900
    },
    {
      "time": "2026-06-18",
      "open": 138.2899932861328,
      "high": 148.47000122070312,
      "low": 137.25,
      "close": 148.08999633789062,
      "volume": 1016500
    },
    {
      "time": "2026-06-22",
      "open": 145.97999572753906,
      "high": 152.97999572753906,
      "low": 143.67999267578125,
      "close": 146.7100067138672,
      "volume": 823300
    },
    {
      "time": "2026-06-23",
      "open": 144.17999267578125,
      "high": 146.94000244140625,
      "low": 140.5,
      "close": 141.74000549316406,
      "volume": 677000
    },
    {
      "time": "2026-06-24",
      "open": 146.49000549316406,
      "high": 159.1999969482422,
      "low": 144.38999938964844,
      "close": 156.5399932861328,
      "volume": 1118000
    },
    {
      "time": "2026-06-25",
      "open": 158,
      "high": 162.10000610351562,
      "low": 153.7100067138672,
      "close": 159.9199981689453,
      "volume": 931300
    },
    {
      "time": "2026-06-26",
      "open": 156.32000732421875,
      "high": 160.2100067138672,
      "low": 155.22000122070312,
      "close": 159.0399932861328,
      "volume": 2786700
    },
    {
      "time": "2026-06-29",
      "open": 159.5500030517578,
      "high": 163.1999969482422,
      "low": 153.66000366210938,
      "close": 163.1999969482422,
      "volume": 900200
    },
    {
      "time": "2026-06-30",
      "open": 162.60000610351562,
      "high": 168.38999938964844,
      "low": 160.97000122070312,
      "close": 164.72999572753906,
      "volume": 676400
    },
    {
      "time": "2026-07-01",
      "open": 163.52000427246094,
      "high": 168.27999877929688,
      "low": 162.8300018310547,
      "close": 164.0500030517578,
      "volume": 619600
    },
    {
      "time": "2026-07-02",
      "open": 169.02999877929688,
      "high": 172,
      "low": 161.89999389648438,
      "close": 169.0800018310547,
      "volume": 1011400
    },
    {
      "time": "2026-07-06",
      "open": 171.32000732421875,
      "high": 172,
      "low": 164.44000244140625,
      "close": 169,
      "volume": 750200
    },
    {
      "time": "2026-07-07",
      "open": 168.99000549316406,
      "high": 171.80999755859375,
      "low": 160.86000061035156,
      "close": 163.6999969482422,
      "volume": 650900
    },
    {
      "time": "2026-07-08",
      "open": 165.94000244140625,
      "high": 165.94000244140625,
      "low": 154.02999877929688,
      "close": 162.58999633789062,
      "volume": 1040700
    },
    {
      "time": "2026-07-09",
      "open": 159,
      "high": 170.91000366210938,
      "low": 157.80999755859375,
      "close": 168.3300018310547,
      "volume": 762200
    },
    {
      "time": "2026-07-10",
      "open": 169.75999450683594,
      "high": 170.24000549316406,
      "low": 165.10000610351562,
      "close": 165.35000610351562,
      "volume": 513400
    },
    {
      "time": "2026-07-13",
      "open": 166.6999969482422,
      "high": 169.58999633789062,
      "low": 161,
      "close": 161.82000732421875,
      "volume": 496400
    },
    {
      "time": "2026-07-14",
      "open": 165.92999267578125,
      "high": 174.61000061035156,
      "low": 164.3300018310547,
      "close": 174.5500030517578,
      "volume": 636900
    },
    {
      "time": "2026-07-15",
      "open": 176.75,
      "high": 191.92999267578125,
      "low": 175.72000122070312,
      "close": 190.25999450683594,
      "volume": 1422500
    },
    {
      "time": "2026-07-16",
      "open": 189.9499969482422,
      "high": 193.4499969482422,
      "low": 186.72000122070312,
      "close": 189.2100067138672,
      "volume": 803300
    },
    {
      "time": "2026-07-17",
      "open": 188.91000366210938,
      "high": 192.1999969482422,
      "low": 182,
      "close": 187.8800048828125,
      "volume": 705700
    },
    {
      "time": "2026-07-20",
      "open": 189.77999877929688,
      "high": 189.7899932861328,
      "low": 183.4499969482422,
      "close": 183.9499969482422,
      "volume": 554000
    },
    {
      "time": "2026-07-21",
      "open": 184.0399932861328,
      "high": 187.77000427246094,
      "low": 179.0500030517578,
      "close": 180.50999450683594,
      "volume": 651800
    },
    {
      "time": "2026-07-22",
      "open": 177.72000122070312,
      "high": 180.10000610351562,
      "low": 172.72000122070312,
      "close": 175.08999633789062,
      "volume": 700700
    },
    {
      "time": "2026-07-23",
      "open": 171.36000061035156,
      "high": 172.14999389648438,
      "low": 163.69000244140625,
      "close": 166.0800018310547,
      "volume": 742800
    },
    {
      "time": "2026-07-24",
      "open": 167.38999938964844,
      "high": 177.69000244140625,
      "low": 167.0399932861328,
      "close": 174.50999450683594,
      "volume": 779800
    },
    {
      "time": "2026-07-27",
      "open": 178.3000030517578,
      "high": 185.3300018310547,
      "low": 178.3000030517578,
      "close": 179.57000732421875,
      "volume": 605100
    },
    {
      "time": "2026-07-28",
      "open": 182.63999938964844,
      "high": 185.3000030517578,
      "low": 176.2899932861328,
      "close": 177.67999267578125,
      "volume": 589400
    },
    {
      "time": "2026-07-29",
      "open": 173.6199951171875,
      "high": 183.1999969482422,
      "low": 169.72999572753906,
      "close": 176.13999938964844,
      "volume": 706900
    },
    {
      "time": "2026-07-30",
      "open": 177.8000030517578,
      "high": 177.8000030517578,
      "low": 164.60000610351562,
      "close": 166.2100067138672,
      "volume": 981300
    },
    {
      "time": "2026-07-31",
      "open": 168.75,
      "high": 168.75,
      "low": 164.49000549316406,
      "close": 165.52000427246094,
      "volume": 674800
    },
    {
      "time": "2026-08-03",
      "open": 169.99000549316406,
      "high": 176.24000549316406,
      "low": 164.91000366210938,
      "close": 173.74000549316406,
      "volume": 1306600
    },
    {
      "time": "2026-08-04",
      "open": 179.14999389648438,
      "high": 191,
      "low": 179.14999389648438,
      "close": 188.1999969482422,
      "volume": 1033900
    },
    {
      "time": "2026-08-05",
      "open": 186.30999755859375,
      "high": 200.99000549316406,
      "low": 186.30999755859375,
      "close": 195.3000030517578,
      "volume": 788800
    },
    {
      "time": "2026-08-06",
      "open": 192.77000427246094,
      "high": 194.3800048828125,
      "low": 185.89999389648438,
      "close": 187.97000122070312,
      "volume": 509300
    },
    {
      "time": "2026-08-07",
      "open": 192,
      "high": 197.22000122070312,
      "low": 190.67999267578125,
      "close": 196.14999389648438,
      "volume": 447300
    },
    {
      "time": "2026-08-10",
      "open": 194.8000030517578,
      "high": 195,
      "low": 182.83999633789062,
      "close": 183.57000732421875,
      "volume": 739800
    },
    {
      "time": "2026-08-11",
      "open": 184.69000244140625,
      "high": 186.9600067138672,
      "low": 181,
      "close": 182.85000610351562,
      "volume": 525700
    },
    {
      "time": "2026-08-12",
      "open": 182.32000732421875,
      "high": 185.07000732421875,
      "low": 174.7100067138672,
      "close": 180.25,
      "volume": 667800
    },
    {
      "time": "2026-08-13",
      "open": 182.97999572753906,
      "high": 186.77000427246094,
      "low": 178.80999755859375,
      "close": 179.55999755859375,
      "volume": 357100
    },
    {
      "time": "2026-08-14",
      "open": 180.75999450683594,
      "high": 182.8000030517578,
      "low": 179,
      "close": 181.75999450683594,
      "volume": 359500
    },
    {
      "time": "2026-08-17",
      "open": 181.16000366210938,
      "high": 181.19000244140625,
      "low": 173.1999969482422,
      "close": 175.89999389648438,
      "volume": 509700
    },
    {
      "time": "2026-08-18",
      "open": 176.38999938964844,
      "high": 176.39999389648438,
      "low": 170.77999877929688,
      "close": 171.0500030517578,
      "volume": 498900
    },
    {
      "time": "2026-08-19",
      "open": 173.4600067138672,
      "high": 179.05999755859375,
      "low": 168.60000610351562,
      "close": 169.97000122070312,
      "volume": 544800
    },
    {
      "time": "2026-08-20",
      "open": 164.55999755859375,
      "high": 164.57000732421875,
      "low": 155.1999969482422,
      "close": 156.41000366210938,
      "volume": 879200
    },
    {
      "time": "2026-08-21",
      "open": 155.3699951171875,
      "high": 157.97000122070312,
      "low": 152.4600067138672,
      "close": 153.2100067138672,
      "volume": 864000
    },
    {
      "time": "2026-08-24",
      "open": 152.22999572753906,
      "high": 155,
      "low": 141.50999450683594,
      "close": 143.33999633789062,
      "volume": 1055800
    },
    {
      "time": "2026-08-25",
      "open": 145.1999969482422,
      "high": 146,
      "low": 140.1300048828125,
      "close": 141.3000030517578,
      "volume": 747700
    },
    {
      "time": "2026-08-26",
      "open": 143,
      "high": 149.39999389648438,
      "low": 140.33999633789062,
      "close": 148.57000732421875,
      "volume": 866300
    },
    {
      "time": "2026-08-27",
      "open": 146,
      "high": 149.22000122070312,
      "low": 142.8000030517578,
      "close": 144.8000030517578,
      "volume": 673400
    },
    {
      "time": "2026-08-28",
      "open": 146.25999450683594,
      "high": 151.17999267578125,
      "low": 145.41000366210938,
      "close": 149.49000549316406,
      "volume": 627000
    },
    {
      "time": "2026-08-31",
      "open": 147.1300048828125,
      "high": 149.3800048828125,
      "low": 145,
      "close": 149.14999389648438,
      "volume": 538500
    },
    {
      "time": "2026-09-01",
      "open": 145.7899932861328,
      "high": 146.16000366210938,
      "low": 141.7899932861328,
      "close": 144.47999572753906,
      "volume": 528400
    },
    {
      "time": "2026-09-02",
      "open": 143.83999633789062,
      "high": 149.1999969482422,
      "low": 143.8000030517578,
      "close": 147.67999267578125,
      "volume": 572800
    },
    {
      "time": "2026-09-03",
      "open": 150.13999938964844,
      "high": 153.8300018310547,
      "low": 145.6199951171875,
      "close": 146.61000061035156,
      "volume": 595900
    },
    {
      "time": "2026-09-04",
      "open": 144.9199981689453,
      "high": 149.7100067138672,
      "low": 144.32000732421875,
      "close": 147.99000549316406,
      "volume": 411500
    },
    {
      "time": "2026-09-08",
      "open": 147.19000244140625,
      "high": 148.08999633789062,
      "low": 142.0800018310547,
      "close": 142.4499969482422,
      "volume": 613300
    },
    {
      "time": "2026-09-09",
      "open": 140.0399932861328,
      "high": 143.6300048828125,
      "low": 138.77000427246094,
      "close": 139.3699951171875,
      "volume": 612500
    },
    {
      "time": "2026-09-10",
      "open": 137.22999572753906,
      "high": 141.8000030517578,
      "low": 131.44000244140625,
      "close": 134.02000427246094,
      "volume": 2114300
    },
    {
      "time": "2026-09-11",
      "open": 135.7100067138672,
      "high": 143,
      "low": 131.52000427246094,
      "close": 134.07000732421875,
      "volume": 2227800
    },
    {
      "time": "2026-09-14",
      "open": 131.39999389648438,
      "high": 139.92999267578125,
      "low": 129.5,
      "close": 136.5,
      "volume": 606066
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 184.2961996459961
    },
    {
      "time": "2025-11-24",
      "value": 182.82919952392578
    },
    {
      "time": "2025-11-25",
      "value": 181.40739959716797
    },
    {
      "time": "2025-11-26",
      "value": 180.00599975585936
    },
    {
      "time": "2025-11-28",
      "value": 178.48859954833983
    },
    {
      "time": "2025-12-01",
      "value": 177.20819946289063
    },
    {
      "time": "2025-12-02",
      "value": 175.99279968261717
    },
    {
      "time": "2025-12-03",
      "value": 174.87019958496094
    },
    {
      "time": "2025-12-04",
      "value": 173.8165997314453
    },
    {
      "time": "2025-12-05",
      "value": 172.81179962158203
    },
    {
      "time": "2025-12-08",
      "value": 171.87539947509765
    },
    {
      "time": "2025-12-09",
      "value": 171.07919952392578
    },
    {
      "time": "2025-12-10",
      "value": 170.16039947509765
    },
    {
      "time": "2025-12-11",
      "value": 169.21059936523437
    },
    {
      "time": "2025-12-12",
      "value": 168.37499938964845
    },
    {
      "time": "2025-12-15",
      "value": 167.49839935302734
    },
    {
      "time": "2025-12-16",
      "value": 166.85019927978516
    },
    {
      "time": "2025-12-17",
      "value": 166.33019927978515
    },
    {
      "time": "2025-12-18",
      "value": 165.7975994873047
    },
    {
      "time": "2025-12-19",
      "value": 165.51099945068358
    },
    {
      "time": "2025-12-22",
      "value": 165.63339965820313
    },
    {
      "time": "2025-12-23",
      "value": 165.649599609375
    },
    {
      "time": "2025-12-24",
      "value": 165.6463995361328
    },
    {
      "time": "2025-12-26",
      "value": 165.82819946289064
    },
    {
      "time": "2025-12-29",
      "value": 165.99759948730468
    },
    {
      "time": "2025-12-30",
      "value": 166.15079925537108
    },
    {
      "time": "2025-12-31",
      "value": 166.14019927978515
    },
    {
      "time": "2026-01-02",
      "value": 166.2943994140625
    },
    {
      "time": "2026-01-05",
      "value": 166.66239959716796
    },
    {
      "time": "2026-01-06",
      "value": 167.254599609375
    },
    {
      "time": "2026-01-07",
      "value": 167.76539947509767
    },
    {
      "time": "2026-01-08",
      "value": 168.299599609375
    },
    {
      "time": "2026-01-09",
      "value": 168.814599609375
    },
    {
      "time": "2026-01-12",
      "value": 169.49199951171875
    },
    {
      "time": "2026-01-13",
      "value": 170.4377996826172
    },
    {
      "time": "2026-01-14",
      "value": 171.33279968261718
    },
    {
      "time": "2026-01-15",
      "value": 172.4029995727539
    },
    {
      "time": "2026-01-16",
      "value": 173.78679931640625
    },
    {
      "time": "2026-01-20",
      "value": 174.85179931640624
    },
    {
      "time": "2026-01-21",
      "value": 176.27719940185546
    },
    {
      "time": "2026-01-22",
      "value": 177.65379943847657
    },
    {
      "time": "2026-01-23",
      "value": 179.0661993408203
    },
    {
      "time": "2026-01-26",
      "value": 180.2043994140625
    },
    {
      "time": "2026-01-27",
      "value": 181.18019927978514
    },
    {
      "time": "2026-01-28",
      "value": 182.10479919433592
    },
    {
      "time": "2026-01-29",
      "value": 183.19959899902344
    },
    {
      "time": "2026-01-30",
      "value": 184.32619903564452
    },
    {
      "time": "2026-02-02",
      "value": 185.40979888916016
    },
    {
      "time": "2026-02-03",
      "value": 186.4621987915039
    },
    {
      "time": "2026-02-04",
      "value": 187.80539886474608
    },
    {
      "time": "2026-02-05",
      "value": 188.65259887695314
    },
    {
      "time": "2026-02-06",
      "value": 189.88619903564452
    },
    {
      "time": "2026-02-09",
      "value": 190.83299896240234
    },
    {
      "time": "2026-02-10",
      "value": 191.8521987915039
    },
    {
      "time": "2026-02-11",
      "value": 192.6991989135742
    },
    {
      "time": "2026-02-12",
      "value": 193.39079895019532
    },
    {
      "time": "2026-02-13",
      "value": 194.35159881591798
    },
    {
      "time": "2026-02-17",
      "value": 195.27979888916016
    },
    {
      "time": "2026-02-18",
      "value": 196.32919891357423
    },
    {
      "time": "2026-02-19",
      "value": 197.2005990600586
    },
    {
      "time": "2026-02-20",
      "value": 198.24159912109374
    },
    {
      "time": "2026-02-23",
      "value": 198.86859924316406
    },
    {
      "time": "2026-02-24",
      "value": 199.53219909667968
    },
    {
      "time": "2026-02-25",
      "value": 200.14619903564454
    },
    {
      "time": "2026-02-26",
      "value": 200.63819915771484
    },
    {
      "time": "2026-02-27",
      "value": 200.6789993286133
    },
    {
      "time": "2026-03-02",
      "value": 200.47379943847656
    },
    {
      "time": "2026-03-03",
      "value": 200.18199951171874
    },
    {
      "time": "2026-03-04",
      "value": 199.74919952392577
    },
    {
      "time": "2026-03-05",
      "value": 199.36179962158204
    },
    {
      "time": "2026-03-06",
      "value": 198.61519958496095
    },
    {
      "time": "2026-03-09",
      "value": 197.7949996948242
    },
    {
      "time": "2026-03-10",
      "value": 197.00439971923828
    },
    {
      "time": "2026-03-11",
      "value": 196.09399993896486
    },
    {
      "time": "2026-03-12",
      "value": 195.02839996337892
    },
    {
      "time": "2026-03-13",
      "value": 193.95720001220704
    },
    {
      "time": "2026-03-16",
      "value": 193.01480010986327
    },
    {
      "time": "2026-03-17",
      "value": 191.8716000366211
    },
    {
      "time": "2026-03-18",
      "value": 190.6181997680664
    },
    {
      "time": "2026-03-19",
      "value": 189.10439971923827
    },
    {
      "time": "2026-03-20",
      "value": 187.52739974975586
    },
    {
      "time": "2026-03-23",
      "value": 185.83199966430664
    },
    {
      "time": "2026-03-24",
      "value": 184.02759963989257
    },
    {
      "time": "2026-03-25",
      "value": 182.4027998352051
    },
    {
      "time": "2026-03-26",
      "value": 180.58859970092774
    },
    {
      "time": "2026-03-27",
      "value": 178.86079971313475
    },
    {
      "time": "2026-03-30",
      "value": 177.02959976196288
    },
    {
      "time": "2026-03-31",
      "value": 175.1680000305176
    },
    {
      "time": "2026-04-01",
      "value": 173.03619995117188
    },
    {
      "time": "2026-04-02",
      "value": 170.71879989624023
    },
    {
      "time": "2026-04-06",
      "value": 168.47160003662108
    },
    {
      "time": "2026-04-07",
      "value": 166.19040008544923
    },
    {
      "time": "2026-04-08",
      "value": 164.2086001586914
    },
    {
      "time": "2026-04-09",
      "value": 162.4884002685547
    },
    {
      "time": "2026-04-10",
      "value": 160.90900024414063
    },
    {
      "time": "2026-04-13",
      "value": 159.350400390625
    },
    {
      "time": "2026-04-14",
      "value": 157.98820037841796
    },
    {
      "time": "2026-04-15",
      "value": 156.6640005493164
    },
    {
      "time": "2026-04-16",
      "value": 155.26640075683594
    },
    {
      "time": "2026-04-17",
      "value": 153.95320068359376
    },
    {
      "time": "2026-04-20",
      "value": 152.89820068359376
    },
    {
      "time": "2026-04-21",
      "value": 151.4472006225586
    },
    {
      "time": "2026-04-22",
      "value": 150.04040069580077
    },
    {
      "time": "2026-04-23",
      "value": 148.5942007446289
    },
    {
      "time": "2026-04-24",
      "value": 147.3456005859375
    },
    {
      "time": "2026-04-27",
      "value": 146.16140075683595
    },
    {
      "time": "2026-04-28",
      "value": 144.7192007446289
    },
    {
      "time": "2026-04-29",
      "value": 143.1842007446289
    },
    {
      "time": "2026-04-30",
      "value": 141.57520080566405
    },
    {
      "time": "2026-05-01",
      "value": 140.08200073242188
    },
    {
      "time": "2026-05-04",
      "value": 138.37440078735352
    },
    {
      "time": "2026-05-05",
      "value": 137.05640075683593
    },
    {
      "time": "2026-05-06",
      "value": 135.88300079345703
    },
    {
      "time": "2026-05-07",
      "value": 134.87580078125
    },
    {
      "time": "2026-05-08",
      "value": 133.82140075683594
    },
    {
      "time": "2026-05-11",
      "value": 133.09120056152344
    },
    {
      "time": "2026-05-12",
      "value": 132.570400390625
    },
    {
      "time": "2026-05-13",
      "value": 132.03100036621095
    },
    {
      "time": "2026-05-14",
      "value": 131.56860031127928
    },
    {
      "time": "2026-05-15",
      "value": 130.99980026245117
    },
    {
      "time": "2026-05-18",
      "value": 130.57100021362305
    },
    {
      "time": "2026-05-19",
      "value": 130.18660018920897
    },
    {
      "time": "2026-05-20",
      "value": 129.98080032348633
    },
    {
      "time": "2026-05-21",
      "value": 129.95980026245118
    },
    {
      "time": "2026-05-22",
      "value": 130.06120010375977
    },
    {
      "time": "2026-05-26",
      "value": 130.26300033569336
    },
    {
      "time": "2026-05-27",
      "value": 130.49400039672852
    },
    {
      "time": "2026-05-28",
      "value": 130.7520002746582
    },
    {
      "time": "2026-05-29",
      "value": 131.03100051879883
    },
    {
      "time": "2026-06-01",
      "value": 131.3274006652832
    },
    {
      "time": "2026-06-02",
      "value": 131.89700073242187
    },
    {
      "time": "2026-06-03",
      "value": 132.3426007080078
    },
    {
      "time": "2026-06-04",
      "value": 132.83200073242188
    },
    {
      "time": "2026-06-05",
      "value": 133.02580078125
    },
    {
      "time": "2026-06-08",
      "value": 133.32120086669923
    },
    {
      "time": "2026-06-09",
      "value": 133.70600067138673
    },
    {
      "time": "2026-06-10",
      "value": 134.03940063476563
    },
    {
      "time": "2026-06-11",
      "value": 134.4294006347656
    },
    {
      "time": "2026-06-12",
      "value": 135.23320053100585
    },
    {
      "time": "2026-06-15",
      "value": 135.92640045166016
    },
    {
      "time": "2026-06-16",
      "value": 136.49160049438476
    },
    {
      "time": "2026-06-17",
      "value": 136.91840042114256
    },
    {
      "time": "2026-06-18",
      "value": 137.4802003479004
    },
    {
      "time": "2026-06-22",
      "value": 137.93840042114257
    },
    {
      "time": "2026-06-23",
      "value": 138.26160049438477
    },
    {
      "time": "2026-06-24",
      "value": 138.86800033569335
    },
    {
      "time": "2026-06-25",
      "value": 139.4520002746582
    },
    {
      "time": "2026-06-26",
      "value": 140.04240005493165
    },
    {
      "time": "2026-06-29",
      "value": 140.7165998840332
    },
    {
      "time": "2026-06-30",
      "value": 141.19039993286134
    },
    {
      "time": "2026-07-01",
      "value": 141.61759994506835
    },
    {
      "time": "2026-07-02",
      "value": 142.22699996948242
    },
    {
      "time": "2026-07-06",
      "value": 142.8747999572754
    },
    {
      "time": "2026-07-07",
      "value": 143.38699996948242
    },
    {
      "time": "2026-07-08",
      "value": 143.8886000061035
    },
    {
      "time": "2026-07-09",
      "value": 144.53419998168945
    },
    {
      "time": "2026-07-10",
      "value": 145.18220016479492
    },
    {
      "time": "2026-07-13",
      "value": 145.77920028686523
    },
    {
      "time": "2026-07-14",
      "value": 146.63100021362305
    },
    {
      "time": "2026-07-15",
      "value": 147.8368000793457
    },
    {
      "time": "2026-07-16",
      "value": 149.17400024414061
    },
    {
      "time": "2026-07-17",
      "value": 150.4620002746582
    },
    {
      "time": "2026-07-20",
      "value": 151.50640029907225
    },
    {
      "time": "2026-07-21",
      "value": 152.44360031127928
    },
    {
      "time": "2026-07-22",
      "value": 153.26760025024413
    },
    {
      "time": "2026-07-23",
      "value": 154.0052003479004
    },
    {
      "time": "2026-07-24",
      "value": 154.86960037231447
    },
    {
      "time": "2026-07-27",
      "value": 155.88340042114257
    },
    {
      "time": "2026-07-28",
      "value": 156.87960021972657
    },
    {
      "time": "2026-07-29",
      "value": 157.93900024414063
    },
    {
      "time": "2026-07-30",
      "value": 158.8488003540039
    },
    {
      "time": "2026-07-31",
      "value": 159.71640045166015
    },
    {
      "time": "2026-08-03",
      "value": 160.52800048828124
    },
    {
      "time": "2026-08-04",
      "value": 161.510400390625
    },
    {
      "time": "2026-08-05",
      "value": 162.68800048828126
    },
    {
      "time": "2026-08-06",
      "value": 163.67820037841796
    },
    {
      "time": "2026-08-07",
      "value": 164.72960021972656
    },
    {
      "time": "2026-08-10",
      "value": 165.41800048828125
    },
    {
      "time": "2026-08-11",
      "value": 166.10520050048828
    },
    {
      "time": "2026-08-12",
      "value": 166.7236004638672
    },
    {
      "time": "2026-08-13",
      "value": 167.1922003173828
    },
    {
      "time": "2026-08-14",
      "value": 167.7784002685547
    },
    {
      "time": "2026-08-17",
      "value": 168.23140014648436
    },
    {
      "time": "2026-08-18",
      "value": 168.7198001098633
    },
    {
      "time": "2026-08-19",
      "value": 169.18320007324218
    },
    {
      "time": "2026-08-20",
      "value": 169.30960021972658
    },
    {
      "time": "2026-08-21",
      "value": 169.40000030517578
    },
    {
      "time": "2026-08-24",
      "value": 169.0804000854492
    },
    {
      "time": "2026-08-25",
      "value": 168.84560028076172
    },
    {
      "time": "2026-08-26",
      "value": 168.85460052490234
    },
    {
      "time": "2026-08-27",
      "value": 168.81240051269532
    },
    {
      "time": "2026-08-28",
      "value": 169.0888006591797
    },
    {
      "time": "2026-08-31",
      "value": 169.11000061035156
    },
    {
      "time": "2026-09-01",
      "value": 169.065400390625
    },
    {
      "time": "2026-09-02",
      "value": 169.18420013427735
    },
    {
      "time": "2026-09-03",
      "value": 168.98560028076173
    },
    {
      "time": "2026-09-04",
      "value": 168.7470004272461
    },
    {
      "time": "2026-09-08",
      "value": 168.41520050048828
    },
    {
      "time": "2026-09-09",
      "value": 167.93860046386717
    },
    {
      "time": "2026-09-10",
      "value": 167.32440063476562
    },
    {
      "time": "2026-09-11",
      "value": 166.72480072021483
    },
    {
      "time": "2026-09-14",
      "value": 166.07320068359374
    }
  ],
  "analysis": null
}