{
  "ok": true,
  "cached": false,
  "ticker": "RSG",
  "price": 216.91,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Julie Johnson",
      "slug": "julie-johnson",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2025-12-18",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Analyst Report: Republic Services, Inc.",
      "publisher": "Morningstar Research",
      "link": "https://finance.yahoo.com/m/05477766-7e69-3bfc-b4fc-f4e9a02faa52/analyst-report%3A-republic.html",
      "published": "2026-07-23"
    },
    {
      "title": "Raymond James Adjusts Price Target on Republic Services to $238 From $228, Maintains Outperform Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/raymond-james-adjusts-price-target-121536692.html",
      "published": "2026-07-20"
    },
    {
      "title": "Earnings Preview: What To Expect From Republic Services’ Report",
      "publisher": "Barchart",
      "link": "https://finance.yahoo.com/m/ccdd0408-470c-3c7f-be4e-3c4750ae2012/earnings-preview%3A-what-to.html",
      "published": "2026-07-13"
    },
    {
      "title": "Citigroup Adjusts Price Target on Republic Services to $259 From $247",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/citigroup-adjusts-price-target-republic-105335184.html",
      "published": "2026-07-09"
    },
    {
      "title": "3 Reasons to Avoid RSG and 1 Stock to Buy Instead",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/3-reasons-avoid-rsg-1-105300634.html",
      "published": "2026-07-09"
    },
    {
      "title": "Garbage Stock GFL Rises on Potential Buyout. Here’s the Math.",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/431c4ee1-1622-376e-95ad-d7c2b3c40113/garbage-stock-gfl-rises-on.html",
      "published": "2026-07-06"
    },
    {
      "title": "Solid Waste Management Market Expansion Aids RSG Amid Low Liquidity",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/solid-waste-management-market-expansion-162000659.html",
      "published": "2026-07-06"
    },
    {
      "title": "Winners And Losers Of Q1: Republic Services (NYSE:RSG) Vs The Rest Of The Waste Management Stocks",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/winners-losers-q1-republic-services-152100535.html",
      "published": "2026-07-01"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 245.25,
      "high": 246.1999969482422,
      "low": 244.50999450683594,
      "close": 245.16000366210938,
      "volume": 935900
    },
    {
      "time": "2025-07-28",
      "open": 244.4199981689453,
      "high": 244.80999755859375,
      "low": 241.16000366210938,
      "close": 241.41000366210938,
      "volume": 989300
    },
    {
      "time": "2025-07-29",
      "open": 243.16000366210938,
      "high": 246.25,
      "low": 242.00999450683594,
      "close": 246.00999450683594,
      "volume": 1861500
    },
    {
      "time": "2025-07-30",
      "open": 238.83999633789062,
      "high": 240.91000366210938,
      "low": 231.39999389648438,
      "close": 231.69000244140625,
      "volume": 3177700
    },
    {
      "time": "2025-07-31",
      "open": 232,
      "high": 234.74000549316406,
      "low": 230.38999938964844,
      "close": 230.64999389648438,
      "volume": 2244600
    },
    {
      "time": "2025-08-01",
      "open": 232.77999877929688,
      "high": 232.77999877929688,
      "low": 229.25,
      "close": 231.2100067138672,
      "volume": 1481300
    },
    {
      "time": "2025-08-04",
      "open": 230.82000732421875,
      "high": 232.24000549316406,
      "low": 229.7899932861328,
      "close": 231.7100067138672,
      "volume": 1196300
    },
    {
      "time": "2025-08-05",
      "open": 231.3300018310547,
      "high": 233.67999267578125,
      "low": 230.99000549316406,
      "close": 232.0800018310547,
      "volume": 1938600
    },
    {
      "time": "2025-08-06",
      "open": 232.14999389648438,
      "high": 236.1699981689453,
      "low": 231.0500030517578,
      "close": 235.52000427246094,
      "volume": 1573300
    },
    {
      "time": "2025-08-07",
      "open": 236,
      "high": 236.8000030517578,
      "low": 234.1199951171875,
      "close": 235.6300048828125,
      "volume": 1593700
    },
    {
      "time": "2025-08-08",
      "open": 235.80999755859375,
      "high": 237.35000610351562,
      "low": 235.08999633789062,
      "close": 235.2100067138672,
      "volume": 718000
    },
    {
      "time": "2025-08-11",
      "open": 235.6300048828125,
      "high": 237.27999877929688,
      "low": 234.67999267578125,
      "close": 237.02999877929688,
      "volume": 904200
    },
    {
      "time": "2025-08-12",
      "open": 236.60000610351562,
      "high": 237.4499969482422,
      "low": 232.41000366210938,
      "close": 233.52999877929688,
      "volume": 998600
    },
    {
      "time": "2025-08-13",
      "open": 234.16000366210938,
      "high": 234.16000366210938,
      "low": 230.75999450683594,
      "close": 232.74000549316406,
      "volume": 1906400
    },
    {
      "time": "2025-08-14",
      "open": 232.75999450683594,
      "high": 234.0500030517578,
      "low": 231.38999938964844,
      "close": 232.50999450683594,
      "volume": 1097800
    },
    {
      "time": "2025-08-15",
      "open": 232.58999633789062,
      "high": 233.8300018310547,
      "low": 231.8000030517578,
      "close": 232.85000610351562,
      "volume": 902200
    },
    {
      "time": "2025-08-18",
      "open": 232.97000122070312,
      "high": 234,
      "low": 231.97000122070312,
      "close": 232.42999267578125,
      "volume": 912000
    },
    {
      "time": "2025-08-19",
      "open": 232.83999633789062,
      "high": 235.50999450683594,
      "low": 231.86000061035156,
      "close": 234.8000030517578,
      "volume": 940700
    },
    {
      "time": "2025-08-20",
      "open": 236.67999267578125,
      "high": 238.6199951171875,
      "low": 235.49000549316406,
      "close": 236.11000061035156,
      "volume": 1210700
    },
    {
      "time": "2025-08-21",
      "open": 235.1999969482422,
      "high": 236.42999267578125,
      "low": 234.27999877929688,
      "close": 235.44000244140625,
      "volume": 706800
    },
    {
      "time": "2025-08-22",
      "open": 236.1300048828125,
      "high": 237.05999755859375,
      "low": 233.69000244140625,
      "close": 234.32000732421875,
      "volume": 1183900
    },
    {
      "time": "2025-08-25",
      "open": 234.22000122070312,
      "high": 235.97999572753906,
      "low": 231.7899932861328,
      "close": 232.22000122070312,
      "volume": 674700
    },
    {
      "time": "2025-08-26",
      "open": 231.6699981689453,
      "high": 234.6999969482422,
      "low": 231.6699981689453,
      "close": 234.3300018310547,
      "volume": 1466200
    },
    {
      "time": "2025-08-27",
      "open": 234.5,
      "high": 235.08999633789062,
      "low": 233.80999755859375,
      "close": 234.89999389648438,
      "volume": 885100
    },
    {
      "time": "2025-08-28",
      "open": 233.6300048828125,
      "high": 234.47999572753906,
      "low": 231.39999389648438,
      "close": 233.10000610351562,
      "volume": 886000
    },
    {
      "time": "2025-08-29",
      "open": 233.47000122070312,
      "high": 234.3300018310547,
      "low": 233.02999877929688,
      "close": 233.97000122070312,
      "volume": 875300
    },
    {
      "time": "2025-09-02",
      "open": 233.82000732421875,
      "high": 234.5800018310547,
      "low": 231.3000030517578,
      "close": 233.1199951171875,
      "volume": 988900
    },
    {
      "time": "2025-09-03",
      "open": 232.8300018310547,
      "high": 233.32000732421875,
      "low": 231.14999389648438,
      "close": 232.49000549316406,
      "volume": 797700
    },
    {
      "time": "2025-09-04",
      "open": 233.6699981689453,
      "high": 235.17999267578125,
      "low": 232.5,
      "close": 233.85000610351562,
      "volume": 709300
    },
    {
      "time": "2025-09-05",
      "open": 233.6300048828125,
      "high": 233.77000427246094,
      "low": 228.3000030517578,
      "close": 229.72999572753906,
      "volume": 1088300
    },
    {
      "time": "2025-09-08",
      "open": 229.47000122070312,
      "high": 229.47000122070312,
      "low": 226.47000122070312,
      "close": 228.1300048828125,
      "volume": 1270200
    },
    {
      "time": "2025-09-09",
      "open": 227.63999938964844,
      "high": 229.30999755859375,
      "low": 226.58999633789062,
      "close": 229.07000732421875,
      "volume": 1325400
    },
    {
      "time": "2025-09-10",
      "open": 228.27999877929688,
      "high": 229.3699951171875,
      "low": 226.5800018310547,
      "close": 228.50999450683594,
      "volume": 1105500
    },
    {
      "time": "2025-09-11",
      "open": 228.72000122070312,
      "high": 232.88999938964844,
      "low": 227.39999389648438,
      "close": 232.2100067138672,
      "volume": 1180800
    },
    {
      "time": "2025-09-12",
      "open": 231.8000030517578,
      "high": 232.6199951171875,
      "low": 227.82000732421875,
      "close": 228.47999572753906,
      "volume": 891800
    },
    {
      "time": "2025-09-15",
      "open": 228.27000427246094,
      "high": 229.16000366210938,
      "low": 227.08999633789062,
      "close": 228.13999938964844,
      "volume": 799100
    },
    {
      "time": "2025-09-16",
      "open": 227.74000549316406,
      "high": 228.6199951171875,
      "low": 224.8800048828125,
      "close": 225.3300018310547,
      "volume": 1648300
    },
    {
      "time": "2025-09-17",
      "open": 225.27999877929688,
      "high": 228.30999755859375,
      "low": 225.27000427246094,
      "close": 226.27000427246094,
      "volume": 1326200
    },
    {
      "time": "2025-09-18",
      "open": 225.47000122070312,
      "high": 227.77999877929688,
      "low": 224.9199981689453,
      "close": 226.7100067138672,
      "volume": 1052700
    },
    {
      "time": "2025-09-19",
      "open": 227.3300018310547,
      "high": 227.9600067138672,
      "low": 225.88999938964844,
      "close": 226.94000244140625,
      "volume": 1968200
    },
    {
      "time": "2025-09-22",
      "open": 226.8699951171875,
      "high": 227.35000610351562,
      "low": 225.63999938964844,
      "close": 226.25999450683594,
      "volume": 957200
    },
    {
      "time": "2025-09-23",
      "open": 226.5,
      "high": 227.5399932861328,
      "low": 224.6199951171875,
      "close": 227.52999877929688,
      "volume": 1408100
    },
    {
      "time": "2025-09-24",
      "open": 226.6999969482422,
      "high": 228.63999938964844,
      "low": 225.6199951171875,
      "close": 227.39999389648438,
      "volume": 1516300
    },
    {
      "time": "2025-09-25",
      "open": 228.02000427246094,
      "high": 229.00999450683594,
      "low": 226.47000122070312,
      "close": 226.86000061035156,
      "volume": 1443400
    },
    {
      "time": "2025-09-26",
      "open": 228.55999755859375,
      "high": 230.67999267578125,
      "low": 227.22999572753906,
      "close": 228.2100067138672,
      "volume": 906900
    },
    {
      "time": "2025-09-29",
      "open": 228.00999450683594,
      "high": 229.11000061035156,
      "low": 227.47000122070312,
      "close": 229.05999755859375,
      "volume": 829400
    },
    {
      "time": "2025-09-30",
      "open": 229.39999389648438,
      "high": 231.64999389648438,
      "low": 229.27999877929688,
      "close": 229.47999572753906,
      "volume": 1553800
    },
    {
      "time": "2025-10-01",
      "open": 228.80999755859375,
      "high": 229.8300018310547,
      "low": 226.4600067138672,
      "close": 227.2899932861328,
      "volume": 1287900
    },
    {
      "time": "2025-10-02",
      "open": 225.16000366210938,
      "high": 225.83999633789062,
      "low": 221.55999755859375,
      "close": 222.57000732421875,
      "volume": 1493800
    },
    {
      "time": "2025-10-03",
      "open": 222.57000732421875,
      "high": 225.75999450683594,
      "low": 222.02999877929688,
      "close": 224.14999389648438,
      "volume": 1054100
    },
    {
      "time": "2025-10-06",
      "open": 224.08999633789062,
      "high": 224.32000732421875,
      "low": 222.32000732421875,
      "close": 223.17999267578125,
      "volume": 927600
    },
    {
      "time": "2025-10-07",
      "open": 223.4600067138672,
      "high": 223.60000610351562,
      "low": 221.1300048828125,
      "close": 222.75,
      "volume": 1063300
    },
    {
      "time": "2025-10-08",
      "open": 222.85000610351562,
      "high": 226.11000061035156,
      "low": 222.02000427246094,
      "close": 225.35000610351562,
      "volume": 1263600
    },
    {
      "time": "2025-10-09",
      "open": 224.80999755859375,
      "high": 225.3699951171875,
      "low": 221.33999633789062,
      "close": 221.69000244140625,
      "volume": 1181200
    },
    {
      "time": "2025-10-10",
      "open": 221.85000610351562,
      "high": 226.32000732421875,
      "low": 220.77999877929688,
      "close": 225.16000366210938,
      "volume": 1654500
    },
    {
      "time": "2025-10-13",
      "open": 222.2899932861328,
      "high": 225.4600067138672,
      "low": 222.2899932861328,
      "close": 223.0399932861328,
      "volume": 1026100
    },
    {
      "time": "2025-10-14",
      "open": 223.3000030517578,
      "high": 226.1999969482422,
      "low": 222.77999877929688,
      "close": 224.47999572753906,
      "volume": 1058400
    },
    {
      "time": "2025-10-15",
      "open": 223.67999267578125,
      "high": 224.8800048828125,
      "low": 219.9499969482422,
      "close": 221.02999877929688,
      "volume": 708100
    },
    {
      "time": "2025-10-16",
      "open": 220.2899932861328,
      "high": 220.4199981689453,
      "low": 217.69000244140625,
      "close": 218.22999572753906,
      "volume": 992700
    },
    {
      "time": "2025-10-17",
      "open": 218.47999572753906,
      "high": 220.47999572753906,
      "low": 218.08999633789062,
      "close": 219.82000732421875,
      "volume": 1299900
    },
    {
      "time": "2025-10-20",
      "open": 219.77000427246094,
      "high": 220.80999755859375,
      "low": 218,
      "close": 220.1300048828125,
      "volume": 1108700
    },
    {
      "time": "2025-10-21",
      "open": 219.97999572753906,
      "high": 221.3800048828125,
      "low": 219.00999450683594,
      "close": 220.94000244140625,
      "volume": 911800
    },
    {
      "time": "2025-10-22",
      "open": 221.91000366210938,
      "high": 225.36000061035156,
      "low": 220.42999267578125,
      "close": 223.27999877929688,
      "volume": 990400
    },
    {
      "time": "2025-10-23",
      "open": 223.6699981689453,
      "high": 224.5500030517578,
      "low": 219.97000122070312,
      "close": 223.11000061035156,
      "volume": 1256800
    },
    {
      "time": "2025-10-24",
      "open": 223.91000366210938,
      "high": 224.63999938964844,
      "low": 221.91000366210938,
      "close": 223.08999633789062,
      "volume": 951800
    },
    {
      "time": "2025-10-27",
      "open": 222.86000061035156,
      "high": 223.47000122070312,
      "low": 220.00999450683594,
      "close": 221.0399932861328,
      "volume": 1153200
    },
    {
      "time": "2025-10-28",
      "open": 218.0500030517578,
      "high": 221.55999755859375,
      "low": 215,
      "close": 217.72999572753906,
      "volume": 1782800
    },
    {
      "time": "2025-10-29",
      "open": 215.4499969482422,
      "high": 216.52000427246094,
      "low": 209.8300018310547,
      "close": 210.5,
      "volume": 2364100
    },
    {
      "time": "2025-10-30",
      "open": 209.91000366210938,
      "high": 212.7100067138672,
      "low": 209.75,
      "close": 209.9199981689453,
      "volume": 2493000
    },
    {
      "time": "2025-10-31",
      "open": 209.3800048828125,
      "high": 211.08999633789062,
      "low": 206.02999877929688,
      "close": 208.24000549316406,
      "volume": 2577800
    },
    {
      "time": "2025-11-03",
      "open": 207.30999755859375,
      "high": 207.30999755859375,
      "low": 203.30999755859375,
      "close": 205.27999877929688,
      "volume": 2220900
    },
    {
      "time": "2025-11-04",
      "open": 207.77999877929688,
      "high": 207.8699951171875,
      "low": 204.5800018310547,
      "close": 207.74000549316406,
      "volume": 1355000
    },
    {
      "time": "2025-11-05",
      "open": 207.77000427246094,
      "high": 208.7100067138672,
      "low": 206.3300018310547,
      "close": 206.42999267578125,
      "volume": 1168800
    },
    {
      "time": "2025-11-06",
      "open": 206.00999450683594,
      "high": 208.08999633789062,
      "low": 203.39999389648438,
      "close": 204.22999572753906,
      "volume": 1700000
    },
    {
      "time": "2025-11-07",
      "open": 205.00999450683594,
      "high": 206.44000244140625,
      "low": 203.72000122070312,
      "close": 205.58999633789062,
      "volume": 1218000
    },
    {
      "time": "2025-11-10",
      "open": 203.4499969482422,
      "high": 204.67999267578125,
      "low": 201.4199981689453,
      "close": 204.1199951171875,
      "volume": 1144800
    },
    {
      "time": "2025-11-11",
      "open": 204.07000732421875,
      "high": 207.1699981689453,
      "low": 204.07000732421875,
      "close": 207.1300048828125,
      "volume": 1337700
    },
    {
      "time": "2025-11-12",
      "open": 206.6199951171875,
      "high": 208.10000610351562,
      "low": 204.44000244140625,
      "close": 205.14999389648438,
      "volume": 1137500
    },
    {
      "time": "2025-11-13",
      "open": 205.0500030517578,
      "high": 207.88999938964844,
      "low": 204.91000366210938,
      "close": 206.02000427246094,
      "volume": 1221200
    },
    {
      "time": "2025-11-14",
      "open": 207.97000122070312,
      "high": 210.58999633789062,
      "low": 206.11000061035156,
      "close": 209.8000030517578,
      "volume": 1546500
    },
    {
      "time": "2025-11-17",
      "open": 209.4600067138672,
      "high": 210.8699951171875,
      "low": 208.5399932861328,
      "close": 209.80999755859375,
      "volume": 2499000
    },
    {
      "time": "2025-11-18",
      "open": 210.72000122070312,
      "high": 214.5399932861328,
      "low": 209.5800018310547,
      "close": 213.9600067138672,
      "volume": 1806000
    },
    {
      "time": "2025-11-19",
      "open": 213.8800048828125,
      "high": 217.82000732421875,
      "low": 213.58999633789062,
      "close": 217.47000122070312,
      "volume": 2063400
    },
    {
      "time": "2025-11-20",
      "open": 216.64999389648438,
      "high": 219.02999877929688,
      "low": 216.2899932861328,
      "close": 218.42999267578125,
      "volume": 1964100
    },
    {
      "time": "2025-11-21",
      "open": 218.82000732421875,
      "high": 220.02000427246094,
      "low": 216.47000122070312,
      "close": 219,
      "volume": 2475900
    },
    {
      "time": "2025-11-24",
      "open": 218.41000366210938,
      "high": 218.41000366210938,
      "low": 214.5500030517578,
      "close": 215.16000366210938,
      "volume": 2421400
    },
    {
      "time": "2025-11-25",
      "open": 216.10000610351562,
      "high": 218.11000061035156,
      "low": 215.0800018310547,
      "close": 217.08999633789062,
      "volume": 1494900
    },
    {
      "time": "2025-11-26",
      "open": 217.5,
      "high": 219.0800018310547,
      "low": 216.94000244140625,
      "close": 217.3699951171875,
      "volume": 1228600
    },
    {
      "time": "2025-11-28",
      "open": 215.89999389648438,
      "high": 217.7100067138672,
      "low": 215.89999389648438,
      "close": 217.05999755859375,
      "volume": 596800
    },
    {
      "time": "2025-12-01",
      "open": 217.39999389648438,
      "high": 217.39999389648438,
      "low": 213.91000366210938,
      "close": 214.07000732421875,
      "volume": 1574900
    },
    {
      "time": "2025-12-02",
      "open": 214.7100067138672,
      "high": 214.86000061035156,
      "low": 212.6300048828125,
      "close": 212.6699981689453,
      "volume": 1295600
    },
    {
      "time": "2025-12-03",
      "open": 213,
      "high": 215.4199981689453,
      "low": 212,
      "close": 215.3699951171875,
      "volume": 1235200
    },
    {
      "time": "2025-12-04",
      "open": 218.10000610351562,
      "high": 219.8300018310547,
      "low": 213.11000061035156,
      "close": 215.1199951171875,
      "volume": 1538700
    },
    {
      "time": "2025-12-05",
      "open": 214.17999267578125,
      "high": 217.19000244140625,
      "low": 213.75,
      "close": 216.52999877929688,
      "volume": 1438000
    },
    {
      "time": "2025-12-08",
      "open": 215.77000427246094,
      "high": 216.14999389648438,
      "low": 211.2899932861328,
      "close": 211.44000244140625,
      "volume": 1475200
    },
    {
      "time": "2025-12-09",
      "open": 212.22999572753906,
      "high": 212.89999389648438,
      "low": 209.10000610351562,
      "close": 209.32000732421875,
      "volume": 1252500
    },
    {
      "time": "2025-12-10",
      "open": 208.82000732421875,
      "high": 209.6999969482422,
      "low": 206.97999572753906,
      "close": 207.55999755859375,
      "volume": 2104800
    },
    {
      "time": "2025-12-11",
      "open": 209.22000122070312,
      "high": 212.85000610351562,
      "low": 208.8699951171875,
      "close": 211.17999267578125,
      "volume": 1189500
    },
    {
      "time": "2025-12-12",
      "open": 212.47999572753906,
      "high": 213.77000427246094,
      "low": 211.22999572753906,
      "close": 213.64999389648438,
      "volume": 1018300
    },
    {
      "time": "2025-12-15",
      "open": 213.30999755859375,
      "high": 216.1199951171875,
      "low": 212.92999267578125,
      "close": 215.3300018310547,
      "volume": 1302800
    },
    {
      "time": "2025-12-16",
      "open": 215.8699951171875,
      "high": 216.72000122070312,
      "low": 213.82000732421875,
      "close": 214.00999450683594,
      "volume": 1253000
    },
    {
      "time": "2025-12-17",
      "open": 213.3000030517578,
      "high": 216.5,
      "low": 212.77000427246094,
      "close": 214.72999572753906,
      "volume": 2201600
    },
    {
      "time": "2025-12-18",
      "open": 214.4199981689453,
      "high": 215.16000366210938,
      "low": 212.91000366210938,
      "close": 213.4600067138672,
      "volume": 2178800
    },
    {
      "time": "2025-12-19",
      "open": 212.55999755859375,
      "high": 213.57000732421875,
      "low": 211.66000366210938,
      "close": 213.13999938964844,
      "volume": 3963200
    },
    {
      "time": "2025-12-22",
      "open": 211.9499969482422,
      "high": 213.82000732421875,
      "low": 211.19000244140625,
      "close": 212.9199981689453,
      "volume": 2044300
    },
    {
      "time": "2025-12-23",
      "open": 212.91000366210938,
      "high": 213.8699951171875,
      "low": 212.63999938964844,
      "close": 213.05999755859375,
      "volume": 1618500
    },
    {
      "time": "2025-12-24",
      "open": 213.6999969482422,
      "high": 215.16000366210938,
      "low": 213.1300048828125,
      "close": 213.1999969482422,
      "volume": 917200
    },
    {
      "time": "2025-12-26",
      "open": 213,
      "high": 214.2100067138672,
      "low": 212.77000427246094,
      "close": 213.3699951171875,
      "volume": 641400
    },
    {
      "time": "2025-12-29",
      "open": 213.99000549316406,
      "high": 215.3800048828125,
      "low": 213.83999633789062,
      "close": 214.52000427246094,
      "volume": 969700
    },
    {
      "time": "2025-12-30",
      "open": 214,
      "high": 215.2899932861328,
      "low": 213.19000244140625,
      "close": 214.69000244140625,
      "volume": 997500
    },
    {
      "time": "2025-12-31",
      "open": 214.69000244140625,
      "high": 214.75999450683594,
      "low": 211.55999755859375,
      "close": 211.92999267578125,
      "volume": 1036000
    },
    {
      "time": "2026-01-02",
      "open": 210.5500030517578,
      "high": 210.8000030517578,
      "low": 209.24000549316406,
      "close": 210.1999969482422,
      "volume": 1151600
    },
    {
      "time": "2026-01-05",
      "open": 209.1999969482422,
      "high": 213.6300048828125,
      "low": 208.27000427246094,
      "close": 212.83999633789062,
      "volume": 1368800
    },
    {
      "time": "2026-01-06",
      "open": 212.49000549316406,
      "high": 214.47000122070312,
      "low": 209.16000366210938,
      "close": 210.92999267578125,
      "volume": 1837200
    },
    {
      "time": "2026-01-07",
      "open": 211.75,
      "high": 212.16000366210938,
      "low": 208.6999969482422,
      "close": 209.0800018310547,
      "volume": 1604700
    },
    {
      "time": "2026-01-08",
      "open": 208.8699951171875,
      "high": 212.13999938964844,
      "low": 208.8699951171875,
      "close": 211.86000061035156,
      "volume": 1427900
    },
    {
      "time": "2026-01-09",
      "open": 211.9600067138672,
      "high": 213.75,
      "low": 211.72000122070312,
      "close": 212.22000122070312,
      "volume": 988800
    },
    {
      "time": "2026-01-12",
      "open": 212.64999389648438,
      "high": 213.27999877929688,
      "low": 210.60000610351562,
      "close": 210.85000610351562,
      "volume": 1131400
    },
    {
      "time": "2026-01-13",
      "open": 210.60000610351562,
      "high": 211.4499969482422,
      "low": 207.89999389648438,
      "close": 209.64999389648438,
      "volume": 1153700
    },
    {
      "time": "2026-01-14",
      "open": 209.08999633789062,
      "high": 211.50999450683594,
      "low": 208.8699951171875,
      "close": 210.97999572753906,
      "volume": 1616900
    },
    {
      "time": "2026-01-15",
      "open": 209.64999389648438,
      "high": 211.02999877929688,
      "low": 209.64999389648438,
      "close": 210.7899932861328,
      "volume": 1455800
    },
    {
      "time": "2026-01-16",
      "open": 209.1199951171875,
      "high": 211.25999450683594,
      "low": 209.1199951171875,
      "close": 210.9600067138672,
      "volume": 1752900
    },
    {
      "time": "2026-01-20",
      "open": 209.6199951171875,
      "high": 211.4499969482422,
      "low": 208.13999938964844,
      "close": 210.6199951171875,
      "volume": 2156200
    },
    {
      "time": "2026-01-21",
      "open": 211.27000427246094,
      "high": 214.3699951171875,
      "low": 210.41000366210938,
      "close": 214.2899932861328,
      "volume": 1363600
    },
    {
      "time": "2026-01-22",
      "open": 214.3699951171875,
      "high": 216.27000427246094,
      "low": 213.97999572753906,
      "close": 215.75,
      "volume": 1013900
    },
    {
      "time": "2026-01-23",
      "open": 215.97000122070312,
      "high": 218.17999267578125,
      "low": 215.6199951171875,
      "close": 217.61000061035156,
      "volume": 1685200
    },
    {
      "time": "2026-01-26",
      "open": 218.27999877929688,
      "high": 220,
      "low": 217.30999755859375,
      "close": 219.0800018310547,
      "volume": 1176500
    },
    {
      "time": "2026-01-27",
      "open": 218.08999633789062,
      "high": 219.1999969482422,
      "low": 216.67999267578125,
      "close": 217.19000244140625,
      "volume": 1019200
    },
    {
      "time": "2026-01-28",
      "open": 216.5500030517578,
      "high": 218.94000244140625,
      "low": 215.3800048828125,
      "close": 217.60000610351562,
      "volume": 972500
    },
    {
      "time": "2026-01-29",
      "open": 216.8000030517578,
      "high": 219.17999267578125,
      "low": 213.44000244140625,
      "close": 214.75,
      "volume": 1884700
    },
    {
      "time": "2026-01-30",
      "open": 215,
      "high": 215.27999877929688,
      "low": 211.4199981689453,
      "close": 215.08999633789062,
      "volume": 2213000
    },
    {
      "time": "2026-02-02",
      "open": 215.3699951171875,
      "high": 216.58999633789062,
      "low": 213.27999877929688,
      "close": 215.72999572753906,
      "volume": 1072400
    },
    {
      "time": "2026-02-03",
      "open": 213.27999877929688,
      "high": 216.4199981689453,
      "low": 212.72999572753906,
      "close": 213.9499969482422,
      "volume": 1102800
    },
    {
      "time": "2026-02-04",
      "open": 213.86000061035156,
      "high": 219.82000732421875,
      "low": 212.75999450683594,
      "close": 218.1999969482422,
      "volume": 1627900
    },
    {
      "time": "2026-02-05",
      "open": 219.89999389648438,
      "high": 222.3699951171875,
      "low": 218,
      "close": 218.72000122070312,
      "volume": 2018800
    },
    {
      "time": "2026-02-06",
      "open": 218.72000122070312,
      "high": 221.63999938964844,
      "low": 218.41000366210938,
      "close": 219.94000244140625,
      "volume": 1039100
    },
    {
      "time": "2026-02-09",
      "open": 220,
      "high": 224.25,
      "low": 219.27999877929688,
      "close": 224.0800018310547,
      "volume": 1562900
    },
    {
      "time": "2026-02-10",
      "open": 224.17999267578125,
      "high": 225.69000244140625,
      "low": 222.85000610351562,
      "close": 223.07000732421875,
      "volume": 1610700
    },
    {
      "time": "2026-02-11",
      "open": 222.75,
      "high": 228.08999633789062,
      "low": 222.00999450683594,
      "close": 225.97000122070312,
      "volume": 1518000
    },
    {
      "time": "2026-02-12",
      "open": 225.25999450683594,
      "high": 227.25999450683594,
      "low": 219.25999450683594,
      "close": 220.8699951171875,
      "volume": 2317400
    },
    {
      "time": "2026-02-13",
      "open": 220.97000122070312,
      "high": 224.5500030517578,
      "low": 220.57000732421875,
      "close": 223.1699981689453,
      "volume": 1441600
    },
    {
      "time": "2026-02-17",
      "open": 224.0800018310547,
      "high": 225.77999877929688,
      "low": 220.83999633789062,
      "close": 221.19000244140625,
      "volume": 2181200
    },
    {
      "time": "2026-02-18",
      "open": 219.3000030517578,
      "high": 219.3000030517578,
      "low": 209.47999572753906,
      "close": 216.83999633789062,
      "volume": 2974900
    },
    {
      "time": "2026-02-19",
      "open": 218.52000427246094,
      "high": 224.61000061035156,
      "low": 217.75,
      "close": 221.6300048828125,
      "volume": 1324800
    },
    {
      "time": "2026-02-20",
      "open": 222,
      "high": 222,
      "low": 218.4199981689453,
      "close": 219.5,
      "volume": 1264800
    },
    {
      "time": "2026-02-23",
      "open": 219.6699981689453,
      "high": 222.58999633789062,
      "low": 219.0399932861328,
      "close": 221.19000244140625,
      "volume": 1792000
    },
    {
      "time": "2026-02-24",
      "open": 221.61000061035156,
      "high": 224.19000244140625,
      "low": 219.89999389648438,
      "close": 220.74000549316406,
      "volume": 1134200
    },
    {
      "time": "2026-02-25",
      "open": 220.74000549316406,
      "high": 221.7899932861328,
      "low": 218.27999877929688,
      "close": 221.58999633789062,
      "volume": 1139800
    },
    {
      "time": "2026-02-26",
      "open": 222.94000244140625,
      "high": 224.8000030517578,
      "low": 221.13999938964844,
      "close": 224.58999633789062,
      "volume": 1190200
    },
    {
      "time": "2026-02-27",
      "open": 225.22000122070312,
      "high": 229.32000732421875,
      "low": 225.0399932861328,
      "close": 229,
      "volume": 1437700
    },
    {
      "time": "2026-03-02",
      "open": 230,
      "high": 231.4600067138672,
      "low": 227.92999267578125,
      "close": 230.3699951171875,
      "volume": 899200
    },
    {
      "time": "2026-03-03",
      "open": 230.0500030517578,
      "high": 233.4199981689453,
      "low": 227.49000549316406,
      "close": 232.27000427246094,
      "volume": 1293100
    },
    {
      "time": "2026-03-04",
      "open": 231.11000061035156,
      "high": 232.1999969482422,
      "low": 230.30999755859375,
      "close": 231.57000732421875,
      "volume": 985100
    },
    {
      "time": "2026-03-05",
      "open": 230.42999267578125,
      "high": 231.7899932861328,
      "low": 228.16000366210938,
      "close": 231.6699981689453,
      "volume": 1271200
    },
    {
      "time": "2026-03-06",
      "open": 230.85000610351562,
      "high": 232.66000366210938,
      "low": 229.86000061035156,
      "close": 231.0500030517578,
      "volume": 938800
    },
    {
      "time": "2026-03-09",
      "open": 229.58999633789062,
      "high": 231.3699951171875,
      "low": 228.0800018310547,
      "close": 230.13999938964844,
      "volume": 1300400
    },
    {
      "time": "2026-03-10",
      "open": 228.82000732421875,
      "high": 228.82000732421875,
      "low": 220.00999450683594,
      "close": 223.52999877929688,
      "volume": 1313600
    },
    {
      "time": "2026-03-11",
      "open": 223.0500030517578,
      "high": 225,
      "low": 221.77000427246094,
      "close": 223.7899932861328,
      "volume": 996700
    },
    {
      "time": "2026-03-12",
      "open": 224.47999572753906,
      "high": 229.1999969482422,
      "low": 223.32000732421875,
      "close": 225.77999877929688,
      "volume": 1040000
    },
    {
      "time": "2026-03-13",
      "open": 227.36000061035156,
      "high": 227.55999755859375,
      "low": 223.7100067138672,
      "close": 224.27999877929688,
      "volume": 1206200
    },
    {
      "time": "2026-03-16",
      "open": 224.9499969482422,
      "high": 225.27999877929688,
      "low": 223.00999450683594,
      "close": 224.1300048828125,
      "volume": 874700
    },
    {
      "time": "2026-03-17",
      "open": 225.10000610351562,
      "high": 226.80999755859375,
      "low": 224.2899932861328,
      "close": 224.77000427246094,
      "volume": 967000
    },
    {
      "time": "2026-03-18",
      "open": 224.0500030517578,
      "high": 225.44000244140625,
      "low": 221.99000549316406,
      "close": 221.99000549316406,
      "volume": 1155000
    },
    {
      "time": "2026-03-19",
      "open": 222.2100067138672,
      "high": 224.80999755859375,
      "low": 221.00999450683594,
      "close": 223.02000427246094,
      "volume": 1148700
    },
    {
      "time": "2026-03-20",
      "open": 223.3800048828125,
      "high": 223.89999389648438,
      "low": 218.85000610351562,
      "close": 219.3000030517578,
      "volume": 2266500
    },
    {
      "time": "2026-03-23",
      "open": 220.30999755859375,
      "high": 221.4499969482422,
      "low": 216.67999267578125,
      "close": 216.72999572753906,
      "volume": 1745500
    },
    {
      "time": "2026-03-24",
      "open": 215.92999267578125,
      "high": 218.74000549316406,
      "low": 215.1199951171875,
      "close": 215.27000427246094,
      "volume": 1629800
    },
    {
      "time": "2026-03-25",
      "open": 216.13999938964844,
      "high": 216.47000122070312,
      "low": 210.77000427246094,
      "close": 215.5500030517578,
      "volume": 1221700
    },
    {
      "time": "2026-03-26",
      "open": 215.63999938964844,
      "high": 218.8300018310547,
      "low": 215.61000061035156,
      "close": 217.27000427246094,
      "volume": 1030700
    },
    {
      "time": "2026-03-27",
      "open": 217.30999755859375,
      "high": 218.9600067138672,
      "low": 215.77000427246094,
      "close": 215.8300018310547,
      "volume": 1063500
    },
    {
      "time": "2026-03-30",
      "open": 217.1300048828125,
      "high": 224.4499969482422,
      "low": 215.83999633789062,
      "close": 221.67999267578125,
      "volume": 1935900
    },
    {
      "time": "2026-03-31",
      "open": 221.27000427246094,
      "high": 222.2100067138672,
      "low": 217.97000122070312,
      "close": 219.02000427246094,
      "volume": 1954500
    },
    {
      "time": "2026-04-01",
      "open": 218.86000061035156,
      "high": 221.22999572753906,
      "low": 218.11000061035156,
      "close": 220.64999389648438,
      "volume": 998000
    },
    {
      "time": "2026-04-02",
      "open": 221,
      "high": 224.99000549316406,
      "low": 220.6199951171875,
      "close": 223.19000244140625,
      "volume": 891000
    },
    {
      "time": "2026-04-06",
      "open": 222.75999450683594,
      "high": 222.8300018310547,
      "low": 219.77000427246094,
      "close": 220.86000061035156,
      "volume": 1429400
    },
    {
      "time": "2026-04-07",
      "open": 221.75,
      "high": 223.05999755859375,
      "low": 219.22999572753906,
      "close": 220.3800048828125,
      "volume": 1144200
    },
    {
      "time": "2026-04-08",
      "open": 217.61000061035156,
      "high": 219.38999938964844,
      "low": 214.44000244140625,
      "close": 216.50999450683594,
      "volume": 2821100
    },
    {
      "time": "2026-04-09",
      "open": 217.3000030517578,
      "high": 218.17999267578125,
      "low": 216.14999389648438,
      "close": 217,
      "volume": 1853600
    },
    {
      "time": "2026-04-10",
      "open": 217,
      "high": 217.02999877929688,
      "low": 212.6300048828125,
      "close": 214.66000366210938,
      "volume": 1621200
    },
    {
      "time": "2026-04-13",
      "open": 215.27000427246094,
      "high": 215.27000427246094,
      "low": 211.22000122070312,
      "close": 213.47999572753906,
      "volume": 1991900
    },
    {
      "time": "2026-04-14",
      "open": 213,
      "high": 214.10000610351562,
      "low": 208.7899932861328,
      "close": 211.72999572753906,
      "volume": 2372400
    },
    {
      "time": "2026-04-15",
      "open": 211.08999633789062,
      "high": 212.13999938964844,
      "low": 209.80999755859375,
      "close": 210.8699951171875,
      "volume": 1387200
    },
    {
      "time": "2026-04-16",
      "open": 211.94000244140625,
      "high": 213.5800018310547,
      "low": 209.19000244140625,
      "close": 209.66000366210938,
      "volume": 1131900
    },
    {
      "time": "2026-04-17",
      "open": 208.7899932861328,
      "high": 208.88999938964844,
      "low": 206.4600067138672,
      "close": 207.66000366210938,
      "volume": 2197600
    },
    {
      "time": "2026-04-20",
      "open": 208,
      "high": 209.19000244140625,
      "low": 207.5500030517578,
      "close": 208.4499969482422,
      "volume": 1626500
    },
    {
      "time": "2026-04-21",
      "open": 208.1199951171875,
      "high": 208.6999969482422,
      "low": 204.9600067138672,
      "close": 205.3000030517578,
      "volume": 2008700
    },
    {
      "time": "2026-04-22",
      "open": 204.99000549316406,
      "high": 207.02999877929688,
      "low": 204.25999450683594,
      "close": 205.2899932861328,
      "volume": 1606200
    },
    {
      "time": "2026-04-23",
      "open": 206.17999267578125,
      "high": 214.10000610351562,
      "low": 206.17999267578125,
      "close": 214.0399932861328,
      "volume": 1811500
    },
    {
      "time": "2026-04-24",
      "open": 212.33999633789062,
      "high": 213.60000610351562,
      "low": 209.3800048828125,
      "close": 209.7899932861328,
      "volume": 1061200
    },
    {
      "time": "2026-04-27",
      "open": 209.27000427246094,
      "high": 210.8699951171875,
      "low": 205.92999267578125,
      "close": 206.11000061035156,
      "volume": 1122000
    },
    {
      "time": "2026-04-28",
      "open": 209.25,
      "high": 209.58999633789062,
      "low": 206.9199981689453,
      "close": 208.14999389648438,
      "volume": 2078800
    },
    {
      "time": "2026-04-29",
      "open": 208,
      "high": 208.72999572753906,
      "low": 205.1300048828125,
      "close": 208.30999755859375,
      "volume": 1385300
    },
    {
      "time": "2026-04-30",
      "open": 207.8800048828125,
      "high": 210.05999755859375,
      "low": 207.49000549316406,
      "close": 209.22000122070312,
      "volume": 1630800
    },
    {
      "time": "2026-05-01",
      "open": 211.0500030517578,
      "high": 211.6999969482422,
      "low": 206.36000061035156,
      "close": 206.55999755859375,
      "volume": 1243400
    },
    {
      "time": "2026-05-04",
      "open": 205.8699951171875,
      "high": 207.8800048828125,
      "low": 205.19000244140625,
      "close": 206.5500030517578,
      "volume": 1627200
    },
    {
      "time": "2026-05-05",
      "open": 206.52000427246094,
      "high": 206.52000427246094,
      "low": 203.6999969482422,
      "close": 203.8800048828125,
      "volume": 1247900
    },
    {
      "time": "2026-05-06",
      "open": 202.39999389648438,
      "high": 203,
      "low": 199.5500030517578,
      "close": 199.69000244140625,
      "volume": 2386600
    },
    {
      "time": "2026-05-07",
      "open": 198.94000244140625,
      "high": 201.97000122070312,
      "low": 198.24000549316406,
      "close": 201.5500030517578,
      "volume": 2782700
    },
    {
      "time": "2026-05-08",
      "open": 204.35000610351562,
      "high": 204.4499969482422,
      "low": 198.7899932861328,
      "close": 200.02000427246094,
      "volume": 2272900
    },
    {
      "time": "2026-05-11",
      "open": 199.61000061035156,
      "high": 199.88999938964844,
      "low": 196.41000366210938,
      "close": 197.72999572753906,
      "volume": 2265100
    },
    {
      "time": "2026-05-12",
      "open": 199.13999938964844,
      "high": 204.33999633789062,
      "low": 198.38999938964844,
      "close": 202.3800048828125,
      "volume": 2119000
    },
    {
      "time": "2026-05-13",
      "open": 200.38999938964844,
      "high": 203.75,
      "low": 200.00999450683594,
      "close": 203.6699981689453,
      "volume": 1912100
    },
    {
      "time": "2026-05-14",
      "open": 205.1999969482422,
      "high": 208.97000122070312,
      "low": 204.3000030517578,
      "close": 208.67999267578125,
      "volume": 1956300
    },
    {
      "time": "2026-05-15",
      "open": 211.07000732421875,
      "high": 211.1199951171875,
      "low": 207.27000427246094,
      "close": 208.32000732421875,
      "volume": 2508200
    },
    {
      "time": "2026-05-18",
      "open": 207.8699951171875,
      "high": 215.47000122070312,
      "low": 207.8699951171875,
      "close": 214.52000427246094,
      "volume": 1954300
    },
    {
      "time": "2026-05-19",
      "open": 216.19000244140625,
      "high": 218.91000366210938,
      "low": 214.85000610351562,
      "close": 214.97000122070312,
      "volume": 1988100
    },
    {
      "time": "2026-05-20",
      "open": 213.00999450683594,
      "high": 214.32000732421875,
      "low": 211.39999389648438,
      "close": 212.1999969482422,
      "volume": 2051900
    },
    {
      "time": "2026-05-21",
      "open": 211.6199951171875,
      "high": 211.67999267578125,
      "low": 207.3699951171875,
      "close": 208.08999633789062,
      "volume": 1764000
    },
    {
      "time": "2026-05-22",
      "open": 207.4499969482422,
      "high": 209.9199981689453,
      "low": 207.4199981689453,
      "close": 208.92999267578125,
      "volume": 1612000
    },
    {
      "time": "2026-05-26",
      "open": 207.00999450683594,
      "high": 208.52000427246094,
      "low": 205.47999572753906,
      "close": 207.0500030517578,
      "volume": 1788300
    },
    {
      "time": "2026-05-27",
      "open": 206.05999755859375,
      "high": 208.11000061035156,
      "low": 204.97999572753906,
      "close": 205.60000610351562,
      "volume": 1627900
    },
    {
      "time": "2026-05-28",
      "open": 205.8000030517578,
      "high": 206.74000549316406,
      "low": 203.3800048828125,
      "close": 203.69000244140625,
      "volume": 1464900
    },
    {
      "time": "2026-05-29",
      "open": 203.38999938964844,
      "high": 203.6699981689453,
      "low": 200.27999877929688,
      "close": 200.44000244140625,
      "volume": 3280600
    },
    {
      "time": "2026-06-01",
      "open": 201.24000549316406,
      "high": 203.30999755859375,
      "low": 200.75999450683594,
      "close": 200.8300018310547,
      "volume": 1474400
    },
    {
      "time": "2026-06-02",
      "open": 200.47999572753906,
      "high": 201.8000030517578,
      "low": 197.6199951171875,
      "close": 201.6699981689453,
      "volume": 1867900
    },
    {
      "time": "2026-06-03",
      "open": 201.25,
      "high": 205.39999389648438,
      "low": 200.91000366210938,
      "close": 204.1999969482422,
      "volume": 1850000
    },
    {
      "time": "2026-06-04",
      "open": 207.4600067138672,
      "high": 208.2899932861328,
      "low": 205.99000549316406,
      "close": 207.91000366210938,
      "volume": 1593700
    },
    {
      "time": "2026-06-05",
      "open": 210.7100067138672,
      "high": 212.7899932861328,
      "low": 209.6999969482422,
      "close": 210.0399932861328,
      "volume": 1319500
    },
    {
      "time": "2026-06-08",
      "open": 208.1699981689453,
      "high": 209.8800048828125,
      "low": 204.42999267578125,
      "close": 204.92999267578125,
      "volume": 2002600
    },
    {
      "time": "2026-06-09",
      "open": 205.5,
      "high": 211.05999755859375,
      "low": 204.47999572753906,
      "close": 210.17999267578125,
      "volume": 1701200
    },
    {
      "time": "2026-06-10",
      "open": 211.9600067138672,
      "high": 213.1699981689453,
      "low": 209.30999755859375,
      "close": 212.58999633789062,
      "volume": 1455100
    },
    {
      "time": "2026-06-11",
      "open": 212.9499969482422,
      "high": 214.0399932861328,
      "low": 207.92999267578125,
      "close": 208.0500030517578,
      "volume": 1598800
    },
    {
      "time": "2026-06-12",
      "open": 207.4199981689453,
      "high": 209.94000244140625,
      "low": 207.1699981689453,
      "close": 209.91000366210938,
      "volume": 1342800
    },
    {
      "time": "2026-06-15",
      "open": 207.02000427246094,
      "high": 209.27999877929688,
      "low": 207,
      "close": 208.08999633789062,
      "volume": 1379000
    },
    {
      "time": "2026-06-16",
      "open": 208.17999267578125,
      "high": 210.4199981689453,
      "low": 207.8699951171875,
      "close": 209.02999877929688,
      "volume": 1803900
    },
    {
      "time": "2026-06-17",
      "open": 207,
      "high": 210.08999633789062,
      "low": 206.9199981689453,
      "close": 207.42999267578125,
      "volume": 2247600
    },
    {
      "time": "2026-06-18",
      "open": 207.6199951171875,
      "high": 208.02000427246094,
      "low": 203.14999389648438,
      "close": 204.94000244140625,
      "volume": 2917400
    },
    {
      "time": "2026-06-22",
      "open": 204.02999877929688,
      "high": 206.13999938964844,
      "low": 203.61000061035156,
      "close": 204.36000061035156,
      "volume": 2084700
    },
    {
      "time": "2026-06-23",
      "open": 207.9199981689453,
      "high": 209.38999938964844,
      "low": 205.88999938964844,
      "close": 209.10000610351562,
      "volume": 2217300
    },
    {
      "time": "2026-06-24",
      "open": 209.92999267578125,
      "high": 215.7899932861328,
      "low": 207.88999938964844,
      "close": 213.5800018310547,
      "volume": 1632600
    },
    {
      "time": "2026-06-25",
      "open": 212.67999267578125,
      "high": 216.17999267578125,
      "low": 211.14999389648438,
      "close": 213.5,
      "volume": 1527600
    },
    {
      "time": "2026-06-26",
      "open": 216.5500030517578,
      "high": 217.5399932861328,
      "low": 215.36000061035156,
      "close": 216.38999938964844,
      "volume": 2093800
    },
    {
      "time": "2026-06-29",
      "open": 216.82000732421875,
      "high": 217.39999389648438,
      "low": 214,
      "close": 214.67999267578125,
      "volume": 1065300
    },
    {
      "time": "2026-06-30",
      "open": 213.89999389648438,
      "high": 214.64999389648438,
      "low": 212.22999572753906,
      "close": 213.0800018310547,
      "volume": 1149200
    },
    {
      "time": "2026-07-01",
      "open": 214.33999633789062,
      "high": 216.17999267578125,
      "low": 213.94000244140625,
      "close": 214.7100067138672,
      "volume": 1277300
    },
    {
      "time": "2026-07-02",
      "open": 215.30999755859375,
      "high": 218.27999877929688,
      "low": 211.75,
      "close": 217.33999633789062,
      "volume": 939700
    },
    {
      "time": "2026-07-06",
      "open": 216.47999572753906,
      "high": 216.58999633789062,
      "low": 213.97999572753906,
      "close": 214.5800018310547,
      "volume": 1145100
    },
    {
      "time": "2026-07-07",
      "open": 218.5399932861328,
      "high": 223.27000427246094,
      "low": 218,
      "close": 222.4600067138672,
      "volume": 1975600
    },
    {
      "time": "2026-07-08",
      "open": 223.32000732421875,
      "high": 223.80999755859375,
      "low": 219.8000030517578,
      "close": 220.4600067138672,
      "volume": 1431100
    },
    {
      "time": "2026-07-09",
      "open": 218.14999389648438,
      "high": 220.4199981689453,
      "low": 217.08999633789062,
      "close": 218.69000244140625,
      "volume": 953000
    },
    {
      "time": "2026-07-10",
      "open": 219.5800018310547,
      "high": 220.99000549316406,
      "low": 216.42999267578125,
      "close": 219.1999969482422,
      "volume": 773400
    },
    {
      "time": "2026-07-13",
      "open": 221.38999938964844,
      "high": 224.2100067138672,
      "low": 220.52000427246094,
      "close": 223.3800048828125,
      "volume": 1171600
    },
    {
      "time": "2026-07-14",
      "open": 220.50999450683594,
      "high": 222.4499969482422,
      "low": 218.7899932861328,
      "close": 220.02999877929688,
      "volume": 1317800
    },
    {
      "time": "2026-07-15",
      "open": 220.11000061035156,
      "high": 221.5500030517578,
      "low": 216.72999572753906,
      "close": 217.33999633789062,
      "volume": 1501600
    },
    {
      "time": "2026-07-16",
      "open": 220.35000610351562,
      "high": 225.4600067138672,
      "low": 218.91000366210938,
      "close": 224.50999450683594,
      "volume": 1223400
    },
    {
      "time": "2026-07-17",
      "open": 227.77000427246094,
      "high": 228.22000122070312,
      "low": 220.41000366210938,
      "close": 222.30999755859375,
      "volume": 1772800
    },
    {
      "time": "2026-07-20",
      "open": 222.07000732421875,
      "high": 223.17999267578125,
      "low": 219.52000427246094,
      "close": 220.52999877929688,
      "volume": 1327900
    },
    {
      "time": "2026-07-21",
      "open": 216.61000061035156,
      "high": 217.66000366210938,
      "low": 213.8000030517578,
      "close": 214.6300048828125,
      "volume": 1247900
    },
    {
      "time": "2026-07-22",
      "open": 217,
      "high": 217.22000122070312,
      "low": 214.86000061035156,
      "close": 216.52000427246094,
      "volume": 1136000
    },
    {
      "time": "2026-07-23",
      "open": 216.19000244140625,
      "high": 218.80999755859375,
      "low": 214.60000610351562,
      "close": 217.4199981689453,
      "volume": 1134300
    },
    {
      "time": "2026-07-24",
      "open": 217.80999755859375,
      "high": 218.75999450683594,
      "low": 215.5500030517578,
      "close": 216.91000366210938,
      "volume": 1159900
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 231.68700103759767
    },
    {
      "time": "2025-10-06",
      "value": 231.2474008178711
    },
    {
      "time": "2025-10-07",
      "value": 230.8742007446289
    },
    {
      "time": "2025-10-08",
      "value": 230.4610009765625
    },
    {
      "time": "2025-10-09",
      "value": 230.2610009765625
    },
    {
      "time": "2025-10-10",
      "value": 230.151201171875
    },
    {
      "time": "2025-10-13",
      "value": 229.9878009033203
    },
    {
      "time": "2025-10-14",
      "value": 229.84320068359375
    },
    {
      "time": "2025-10-15",
      "value": 229.62220062255858
    },
    {
      "time": "2025-10-16",
      "value": 229.27640045166015
    },
    {
      "time": "2025-10-17",
      "value": 228.96020050048827
    },
    {
      "time": "2025-10-20",
      "value": 228.65860046386717
    },
    {
      "time": "2025-10-21",
      "value": 228.33680053710938
    },
    {
      "time": "2025-10-22",
      "value": 228.13180053710937
    },
    {
      "time": "2025-10-23",
      "value": 227.93920043945312
    },
    {
      "time": "2025-10-24",
      "value": 227.75080047607423
    },
    {
      "time": "2025-10-27",
      "value": 227.51460021972656
    },
    {
      "time": "2025-10-28",
      "value": 227.22060028076172
    },
    {
      "time": "2025-10-29",
      "value": 226.73460021972656
    },
    {
      "time": "2025-10-30",
      "value": 226.21080017089844
    },
    {
      "time": "2025-10-31",
      "value": 225.6668002319336
    },
    {
      "time": "2025-11-03",
      "value": 225.08600006103515
    },
    {
      "time": "2025-11-04",
      "value": 224.59640014648437
    },
    {
      "time": "2025-11-05",
      "value": 224.0383999633789
    },
    {
      "time": "2025-11-06",
      "value": 223.425
    },
    {
      "time": "2025-11-07",
      "value": 222.8747998046875
    },
    {
      "time": "2025-11-10",
      "value": 222.2777996826172
    },
    {
      "time": "2025-11-11",
      "value": 221.75799987792968
    },
    {
      "time": "2025-11-12",
      "value": 221.2111996459961
    },
    {
      "time": "2025-11-13",
      "value": 220.654599609375
    },
    {
      "time": "2025-11-14",
      "value": 220.25599975585936
    },
    {
      "time": "2025-11-17",
      "value": 219.889599609375
    },
    {
      "time": "2025-11-18",
      "value": 219.58739959716797
    },
    {
      "time": "2025-11-19",
      "value": 219.36659973144532
    },
    {
      "time": "2025-11-20",
      "value": 219.0909994506836
    },
    {
      "time": "2025-11-21",
      "value": 218.9013995361328
    },
    {
      "time": "2025-11-24",
      "value": 218.64179962158204
    },
    {
      "time": "2025-11-25",
      "value": 218.47699951171876
    },
    {
      "time": "2025-11-26",
      "value": 218.2989993286133
    },
    {
      "time": "2025-11-28",
      "value": 218.1059991455078
    },
    {
      "time": "2025-12-01",
      "value": 217.84859924316407
    },
    {
      "time": "2025-12-02",
      "value": 217.57679931640624
    },
    {
      "time": "2025-12-03",
      "value": 217.33359924316406
    },
    {
      "time": "2025-12-04",
      "value": 217.0879992675781
    },
    {
      "time": "2025-12-05",
      "value": 216.88139923095704
    },
    {
      "time": "2025-12-08",
      "value": 216.5459991455078
    },
    {
      "time": "2025-12-09",
      "value": 216.1511993408203
    },
    {
      "time": "2025-12-10",
      "value": 215.7127993774414
    },
    {
      "time": "2025-12-11",
      "value": 215.39059936523438
    },
    {
      "time": "2025-12-12",
      "value": 215.21219909667968
    },
    {
      "time": "2025-12-15",
      "value": 215.0357992553711
    },
    {
      "time": "2025-12-16",
      "value": 214.85239929199219
    },
    {
      "time": "2025-12-17",
      "value": 214.69199920654296
    },
    {
      "time": "2025-12-18",
      "value": 214.45419921875
    },
    {
      "time": "2025-12-19",
      "value": 214.28319915771485
    },
    {
      "time": "2025-12-22",
      "value": 214.03839904785156
    },
    {
      "time": "2025-12-23",
      "value": 213.83879913330077
    },
    {
      "time": "2025-12-24",
      "value": 213.61319915771483
    },
    {
      "time": "2025-12-26",
      "value": 213.45999908447266
    },
    {
      "time": "2025-12-29",
      "value": 213.3857992553711
    },
    {
      "time": "2025-12-30",
      "value": 213.28319915771485
    },
    {
      "time": "2025-12-31",
      "value": 213.11919891357422
    },
    {
      "time": "2026-01-02",
      "value": 212.90439880371093
    },
    {
      "time": "2026-01-05",
      "value": 212.6955987548828
    },
    {
      "time": "2026-01-06",
      "value": 212.4519985961914
    },
    {
      "time": "2026-01-07",
      "value": 212.1717987060547
    },
    {
      "time": "2026-01-08",
      "value": 211.98819885253906
    },
    {
      "time": "2026-01-09",
      "value": 211.87799896240233
    },
    {
      "time": "2026-01-12",
      "value": 211.88499908447267
    },
    {
      "time": "2026-01-13",
      "value": 211.87959899902344
    },
    {
      "time": "2026-01-14",
      "value": 211.93439880371093
    },
    {
      "time": "2026-01-15",
      "value": 212.04459869384766
    },
    {
      "time": "2026-01-16",
      "value": 212.10899871826172
    },
    {
      "time": "2026-01-20",
      "value": 212.19279876708984
    },
    {
      "time": "2026-01-21",
      "value": 212.3939987182617
    },
    {
      "time": "2026-01-22",
      "value": 212.5971987915039
    },
    {
      "time": "2026-01-23",
      "value": 212.8669989013672
    },
    {
      "time": "2026-01-26",
      "value": 213.10599884033203
    },
    {
      "time": "2026-01-27",
      "value": 213.34679901123047
    },
    {
      "time": "2026-01-28",
      "value": 213.57839904785158
    },
    {
      "time": "2026-01-29",
      "value": 213.6773989868164
    },
    {
      "time": "2026-01-30",
      "value": 213.78299896240233
    },
    {
      "time": "2026-02-02",
      "value": 213.81839874267578
    },
    {
      "time": "2026-02-03",
      "value": 213.74799865722656
    },
    {
      "time": "2026-02-04",
      "value": 213.7433987426758
    },
    {
      "time": "2026-02-05",
      "value": 213.73779876708986
    },
    {
      "time": "2026-02-06",
      "value": 213.83339874267577
    },
    {
      "time": "2026-02-09",
      "value": 213.97319885253907
    },
    {
      "time": "2026-02-10",
      "value": 214.08719909667968
    },
    {
      "time": "2026-02-11",
      "value": 214.26539916992186
    },
    {
      "time": "2026-02-12",
      "value": 214.40139892578125
    },
    {
      "time": "2026-02-13",
      "value": 214.61139892578126
    },
    {
      "time": "2026-02-17",
      "value": 214.7277990722656
    },
    {
      "time": "2026-02-18",
      "value": 214.7621990966797
    },
    {
      "time": "2026-02-19",
      "value": 214.86419921875
    },
    {
      "time": "2026-02-20",
      "value": 215.02539916992188
    },
    {
      "time": "2026-02-23",
      "value": 215.26279907226564
    },
    {
      "time": "2026-02-24",
      "value": 215.52639923095703
    },
    {
      "time": "2026-02-25",
      "value": 215.7345993041992
    },
    {
      "time": "2026-02-26",
      "value": 215.95339935302735
    },
    {
      "time": "2026-02-27",
      "value": 216.22679931640624
    },
    {
      "time": "2026-03-02",
      "value": 216.5539993286133
    },
    {
      "time": "2026-03-03",
      "value": 216.9047994995117
    },
    {
      "time": "2026-03-04",
      "value": 217.26699951171875
    },
    {
      "time": "2026-03-05",
      "value": 217.6375994873047
    },
    {
      "time": "2026-03-06",
      "value": 218.00019958496094
    },
    {
      "time": "2026-03-09",
      "value": 218.34179962158203
    },
    {
      "time": "2026-03-10",
      "value": 218.54839965820312
    },
    {
      "time": "2026-03-11",
      "value": 218.75679962158202
    },
    {
      "time": "2026-03-12",
      "value": 218.98199951171875
    },
    {
      "time": "2026-03-13",
      "value": 219.17379943847655
    },
    {
      "time": "2026-03-16",
      "value": 219.4177996826172
    },
    {
      "time": "2026-03-17",
      "value": 219.70919982910155
    },
    {
      "time": "2026-03-18",
      "value": 219.89220001220704
    },
    {
      "time": "2026-03-19",
      "value": 220.13400024414062
    },
    {
      "time": "2026-03-20",
      "value": 220.3384002685547
    },
    {
      "time": "2026-03-23",
      "value": 220.43580017089843
    },
    {
      "time": "2026-03-24",
      "value": 220.4968002319336
    },
    {
      "time": "2026-03-25",
      "value": 220.59080017089843
    },
    {
      "time": "2026-03-26",
      "value": 220.74320037841798
    },
    {
      "time": "2026-03-27",
      "value": 220.8402005004883
    },
    {
      "time": "2026-03-30",
      "value": 221.05800048828124
    },
    {
      "time": "2026-03-31",
      "value": 221.21920043945312
    },
    {
      "time": "2026-04-01",
      "value": 221.41980041503905
    },
    {
      "time": "2026-04-02",
      "value": 221.59780059814454
    },
    {
      "time": "2026-04-06",
      "value": 221.70000061035157
    },
    {
      "time": "2026-04-07",
      "value": 221.75540069580077
    },
    {
      "time": "2026-04-08",
      "value": 221.70400054931642
    },
    {
      "time": "2026-04-09",
      "value": 221.70020050048828
    },
    {
      "time": "2026-04-10",
      "value": 221.64140045166016
    },
    {
      "time": "2026-04-13",
      "value": 221.61600036621093
    },
    {
      "time": "2026-04-14",
      "value": 221.5488003540039
    },
    {
      "time": "2026-04-15",
      "value": 221.45160034179688
    },
    {
      "time": "2026-04-16",
      "value": 221.3658004760742
    },
    {
      "time": "2026-04-17",
      "value": 221.15500061035155
    },
    {
      "time": "2026-04-20",
      "value": 220.94960052490234
    },
    {
      "time": "2026-04-21",
      "value": 220.65680053710938
    },
    {
      "time": "2026-04-22",
      "value": 220.28100036621095
    },
    {
      "time": "2026-04-23",
      "value": 220.10040008544922
    },
    {
      "time": "2026-04-24",
      "value": 219.7767999267578
    },
    {
      "time": "2026-04-27",
      "value": 219.4816000366211
    },
    {
      "time": "2026-04-28",
      "value": 219.18119995117186
    },
    {
      "time": "2026-04-29",
      "value": 218.9235998535156
    },
    {
      "time": "2026-04-30",
      "value": 218.77119995117187
    },
    {
      "time": "2026-05-01",
      "value": 218.4697998046875
    },
    {
      "time": "2026-05-04",
      "value": 218.21079986572266
    },
    {
      "time": "2026-05-05",
      "value": 217.86459991455078
    },
    {
      "time": "2026-05-06",
      "value": 217.44359985351562
    },
    {
      "time": "2026-05-07",
      "value": 217.04279998779296
    },
    {
      "time": "2026-05-08",
      "value": 216.55140014648438
    },
    {
      "time": "2026-05-11",
      "value": 215.92600006103515
    },
    {
      "time": "2026-05-12",
      "value": 215.36620025634767
    },
    {
      "time": "2026-05-13",
      "value": 214.79420013427733
    },
    {
      "time": "2026-05-14",
      "value": 214.3363998413086
    },
    {
      "time": "2026-05-15",
      "value": 213.86940002441406
    },
    {
      "time": "2026-05-18",
      "value": 213.53880004882814
    },
    {
      "time": "2026-05-19",
      "value": 213.2354000854492
    },
    {
      "time": "2026-05-20",
      "value": 213.00880004882814
    },
    {
      "time": "2026-05-21",
      "value": 212.69480010986328
    },
    {
      "time": "2026-05-22",
      "value": 212.35779998779296
    },
    {
      "time": "2026-05-26",
      "value": 212.0132000732422
    },
    {
      "time": "2026-05-27",
      "value": 211.64260009765624
    },
    {
      "time": "2026-05-28",
      "value": 211.22100006103517
    },
    {
      "time": "2026-05-29",
      "value": 210.79
    },
    {
      "time": "2026-06-01",
      "value": 210.34619995117188
    },
    {
      "time": "2026-06-02",
      "value": 209.99359985351563
    },
    {
      "time": "2026-06-03",
      "value": 209.7429998779297
    },
    {
      "time": "2026-06-04",
      "value": 209.59579986572265
    },
    {
      "time": "2026-06-05",
      "value": 209.48559967041015
    },
    {
      "time": "2026-06-08",
      "value": 209.23879943847658
    },
    {
      "time": "2026-06-09",
      "value": 209.1257992553711
    },
    {
      "time": "2026-06-10",
      "value": 208.94399932861327
    },
    {
      "time": "2026-06-11",
      "value": 208.72459930419922
    },
    {
      "time": "2026-06-12",
      "value": 208.50979949951173
    },
    {
      "time": "2026-06-15",
      "value": 208.2077993774414
    },
    {
      "time": "2026-06-16",
      "value": 207.9711993408203
    },
    {
      "time": "2026-06-17",
      "value": 207.71219909667968
    },
    {
      "time": "2026-06-18",
      "value": 207.4807992553711
    },
    {
      "time": "2026-06-22",
      "value": 207.22799926757813
    },
    {
      "time": "2026-06-23",
      "value": 207.11679931640626
    },
    {
      "time": "2026-06-24",
      "value": 207.11879943847657
    },
    {
      "time": "2026-06-25",
      "value": 207.15419952392577
    },
    {
      "time": "2026-06-26",
      "value": 207.264599609375
    },
    {
      "time": "2026-06-29",
      "value": 207.36499938964843
    },
    {
      "time": "2026-06-30",
      "value": 207.47339935302733
    },
    {
      "time": "2026-07-01",
      "value": 207.59859954833985
    },
    {
      "time": "2026-07-02",
      "value": 207.8393994140625
    },
    {
      "time": "2026-07-06",
      "value": 208.02519958496094
    },
    {
      "time": "2026-07-07",
      "value": 208.19359985351562
    },
    {
      "time": "2026-07-08",
      "value": 208.40700012207031
    },
    {
      "time": "2026-07-09",
      "value": 208.6586001586914
    },
    {
      "time": "2026-07-10",
      "value": 208.87960021972657
    },
    {
      "time": "2026-07-13",
      "value": 209.18100036621092
    },
    {
      "time": "2026-07-14",
      "value": 209.3972003173828
    },
    {
      "time": "2026-07-15",
      "value": 209.61280029296876
    },
    {
      "time": "2026-07-16",
      "value": 209.9720001220703
    },
    {
      "time": "2026-07-17",
      "value": 210.34059997558595
    },
    {
      "time": "2026-07-20",
      "value": 210.75739990234376
    },
    {
      "time": "2026-07-21",
      "value": 211.01899993896484
    },
    {
      "time": "2026-07-22",
      "value": 211.34899993896485
    },
    {
      "time": "2026-07-23",
      "value": 211.74279998779298
    },
    {
      "time": "2026-07-24",
      "value": 212.0333999633789
    }
  ],
  "analysis": null
}