{
  "ok": true,
  "cached": false,
  "ticker": "WAT",
  "price": 374.68,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-03-18",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Thomas H. Kean Jr",
      "slug": "thomas-h-kean-jr",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-03-10",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Thomas H. Kean Jr",
      "slug": "thomas-h-kean-jr",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-02-13",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Debbie Dingell",
      "slug": "debbie-dingell",
      "txn_type": "E",
      "owner": "DC",
      "txn_date": "2026-02-10",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Kevin Hern",
      "slug": "kevin-hern",
      "txn_type": "E",
      "owner": "JT",
      "txn_date": "2026-02-09",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2025-12-08",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2024-11-19",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2024-10-23",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "1 S&P 500 Stock to Consider Right Now and 2 That Underwhelm",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/1-p-500-stock-consider-170508019.html",
      "published": "2026-07-24"
    },
    {
      "title": "IQVIA Gears Up to Report Q2 Earnings: What's in the Offing?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/healthcare/articles/iqvia-gears-report-q2-earnings-165400434.html",
      "published": "2026-07-24"
    },
    {
      "title": "Q1 Research Tools & Consumables Earnings Review: First Prize Goes to Waters Corporation (NYSE:WAT)",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/healthcare/articles/q1-research-tools-consumables-earnings-195346881.html",
      "published": "2026-07-17"
    },
    {
      "title": "TD Cowen Adjusts Price Target on Waters to $408 From $385, Keeps Hold Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/td-cowen-adjusts-price-target-144029924.html",
      "published": "2026-07-15"
    },
    {
      "title": "Goldman Sachs Adjusts Price Target on Waters to $425 From $380, Maintains Buy Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/goldman-sachs-adjusts-price-target-102414655.html",
      "published": "2026-07-14"
    },
    {
      "title": "Waters Corporation's Quarterly Earnings Preview: What You Need to Know",
      "publisher": "Barchart",
      "link": "https://finance.yahoo.com/m/19b957ae-c473-33f1-8497-259f8e4d1731/waters-corporation%27s.html",
      "published": "2026-07-13"
    },
    {
      "title": "Baird Adjusts Price Target on Waters to $418 From $387, Maintains Outperform Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/baird-adjusts-price-target-waters-135354529.html",
      "published": "2026-07-13"
    },
    {
      "title": "Morgan Stanley Adjusts Price Target on Waters to $390 From $350",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/morgan-stanley-adjusts-price-target-144835886.html",
      "published": "2026-07-09"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 297.5899963378906,
      "high": 304.44000244140625,
      "low": 295.0899963378906,
      "close": 302.95001220703125,
      "volume": 1039100
    },
    {
      "time": "2025-07-28",
      "open": 300.1099853515625,
      "high": 305.8699951171875,
      "low": 299.4800109863281,
      "close": 302.3599853515625,
      "volume": 788000
    },
    {
      "time": "2025-07-29",
      "open": 302.5299987792969,
      "high": 304.989990234375,
      "low": 299.8999938964844,
      "close": 303.19000244140625,
      "volume": 823800
    },
    {
      "time": "2025-07-30",
      "open": 304.1499938964844,
      "high": 305.75,
      "low": 297.3800048828125,
      "close": 299.07000732421875,
      "volume": 1099300
    },
    {
      "time": "2025-07-31",
      "open": 295.010009765625,
      "high": 300.760009765625,
      "low": 287.8500061035156,
      "close": 288.760009765625,
      "volume": 1374300
    },
    {
      "time": "2025-08-01",
      "open": 286.1499938964844,
      "high": 291.20001220703125,
      "low": 280.6700134277344,
      "close": 290.30999755859375,
      "volume": 1201300
    },
    {
      "time": "2025-08-04",
      "open": 279.79998779296875,
      "high": 289.6000061035156,
      "low": 279.19000244140625,
      "close": 285.5899963378906,
      "volume": 1285300
    },
    {
      "time": "2025-08-05",
      "open": 284.5799865722656,
      "high": 288.1199951171875,
      "low": 279.5,
      "close": 281.19000244140625,
      "volume": 1393600
    },
    {
      "time": "2025-08-06",
      "open": 280.4200134277344,
      "high": 281.8599853515625,
      "low": 276,
      "close": 277.7200012207031,
      "volume": 942700
    },
    {
      "time": "2025-08-07",
      "open": 281.010009765625,
      "high": 281.1199951171875,
      "low": 276,
      "close": 278,
      "volume": 707900
    },
    {
      "time": "2025-08-08",
      "open": 277.69000244140625,
      "high": 281.20001220703125,
      "low": 275.04998779296875,
      "close": 281.20001220703125,
      "volume": 789200
    },
    {
      "time": "2025-08-11",
      "open": 282.4800109863281,
      "high": 283.1600036621094,
      "low": 279.1700134277344,
      "close": 279.2900085449219,
      "volume": 548000
    },
    {
      "time": "2025-08-12",
      "open": 281.3399963378906,
      "high": 285.5199890136719,
      "low": 278.489990234375,
      "close": 285.5199890136719,
      "volume": 602000
    },
    {
      "time": "2025-08-13",
      "open": 286.42999267578125,
      "high": 296.8900146484375,
      "low": 285.8500061035156,
      "close": 296.8299865722656,
      "volume": 623100
    },
    {
      "time": "2025-08-14",
      "open": 294.80999755859375,
      "high": 295.3399963378906,
      "low": 291.6400146484375,
      "close": 293.5199890136719,
      "volume": 710900
    },
    {
      "time": "2025-08-15",
      "open": 295.5,
      "high": 296,
      "low": 290.1000061035156,
      "close": 291.54998779296875,
      "volume": 414500
    },
    {
      "time": "2025-08-18",
      "open": 289.67999267578125,
      "high": 293.9700012207031,
      "low": 287.5799865722656,
      "close": 289.3999938964844,
      "volume": 632500
    },
    {
      "time": "2025-08-19",
      "open": 290.5,
      "high": 298.3699951171875,
      "low": 289.29998779296875,
      "close": 297.7200012207031,
      "volume": 646000
    },
    {
      "time": "2025-08-20",
      "open": 296.3599853515625,
      "high": 299.3399963378906,
      "low": 295,
      "close": 296.7300109863281,
      "volume": 565600
    },
    {
      "time": "2025-08-21",
      "open": 295,
      "high": 295.9700012207031,
      "low": 290.17999267578125,
      "close": 290.44000244140625,
      "volume": 650600
    },
    {
      "time": "2025-08-22",
      "open": 293.8800048828125,
      "high": 304.44000244140625,
      "low": 291.9100036621094,
      "close": 302.19000244140625,
      "volume": 500300
    },
    {
      "time": "2025-08-25",
      "open": 301.3500061035156,
      "high": 302.0899963378906,
      "low": 297.5199890136719,
      "close": 298.95001220703125,
      "volume": 515400
    },
    {
      "time": "2025-08-26",
      "open": 299.32000732421875,
      "high": 300.17999267578125,
      "low": 295.45001220703125,
      "close": 296.1400146484375,
      "volume": 466000
    },
    {
      "time": "2025-08-27",
      "open": 295.2099914550781,
      "high": 299.0400085449219,
      "low": 292.70001220703125,
      "close": 294.6300048828125,
      "volume": 361000
    },
    {
      "time": "2025-08-28",
      "open": 295.69000244140625,
      "high": 297.7200012207031,
      "low": 289.7099914550781,
      "close": 297.6499938964844,
      "volume": 707200
    },
    {
      "time": "2025-08-29",
      "open": 296.8699951171875,
      "high": 302.94000244140625,
      "low": 295.54998779296875,
      "close": 301.79998779296875,
      "volume": 721700
    },
    {
      "time": "2025-09-02",
      "open": 299.3299865722656,
      "high": 302.4200134277344,
      "low": 292.4700012207031,
      "close": 296.4800109863281,
      "volume": 541500
    },
    {
      "time": "2025-09-03",
      "open": 294.4200134277344,
      "high": 298.739990234375,
      "low": 289.6300048828125,
      "close": 290.05999755859375,
      "volume": 541200
    },
    {
      "time": "2025-09-04",
      "open": 289.4599914550781,
      "high": 300.3500061035156,
      "low": 286.1400146484375,
      "close": 299.69000244140625,
      "volume": 661700
    },
    {
      "time": "2025-09-05",
      "open": 300.6000061035156,
      "high": 309.29998779296875,
      "low": 299.17999267578125,
      "close": 306.32000732421875,
      "volume": 504600
    },
    {
      "time": "2025-09-08",
      "open": 304.1199951171875,
      "high": 310.2300109863281,
      "low": 301.29998779296875,
      "close": 309.3699951171875,
      "volume": 641000
    },
    {
      "time": "2025-09-09",
      "open": 309.7900085449219,
      "high": 310.79998779296875,
      "low": 298.1400146484375,
      "close": 300.5199890136719,
      "volume": 1083700
    },
    {
      "time": "2025-09-10",
      "open": 297.80999755859375,
      "high": 300.1199951171875,
      "low": 288.8999938964844,
      "close": 293.0299987792969,
      "volume": 865300
    },
    {
      "time": "2025-09-11",
      "open": 295.1199951171875,
      "high": 303.239990234375,
      "low": 295.1199951171875,
      "close": 302.45001220703125,
      "volume": 384100
    },
    {
      "time": "2025-09-12",
      "open": 299.45001220703125,
      "high": 302.2799987792969,
      "low": 294.9599914550781,
      "close": 295.3900146484375,
      "volume": 326700
    },
    {
      "time": "2025-09-15",
      "open": 297.5,
      "high": 299.69000244140625,
      "low": 295.20001220703125,
      "close": 299.0400085449219,
      "volume": 539700
    },
    {
      "time": "2025-09-16",
      "open": 299.239990234375,
      "high": 304.3399963378906,
      "low": 296.6099853515625,
      "close": 303.0799865722656,
      "volume": 515100
    },
    {
      "time": "2025-09-17",
      "open": 303.67999267578125,
      "high": 311.44000244140625,
      "low": 300.92999267578125,
      "close": 303.67999267578125,
      "volume": 1052800
    },
    {
      "time": "2025-09-18",
      "open": 305.3999938964844,
      "high": 309.57000732421875,
      "low": 302.4700012207031,
      "close": 306.3800048828125,
      "volume": 792700
    },
    {
      "time": "2025-09-19",
      "open": 307.92999267578125,
      "high": 307.92999267578125,
      "low": 300.6199951171875,
      "close": 300.8699951171875,
      "volume": 2012700
    },
    {
      "time": "2025-09-22",
      "open": 299.75,
      "high": 302.7699890136719,
      "low": 295.1099853515625,
      "close": 302.4800109863281,
      "volume": 746500
    },
    {
      "time": "2025-09-23",
      "open": 301.45001220703125,
      "high": 305.3900146484375,
      "low": 299.0199890136719,
      "close": 299.2200012207031,
      "volume": 474400
    },
    {
      "time": "2025-09-24",
      "open": 297.3800048828125,
      "high": 299.6600036621094,
      "low": 290.7699890136719,
      "close": 292.6499938964844,
      "volume": 702400
    },
    {
      "time": "2025-09-25",
      "open": 290.2300109863281,
      "high": 290.2300109863281,
      "low": 285.67999267578125,
      "close": 287.7900085449219,
      "volume": 470900
    },
    {
      "time": "2025-09-26",
      "open": 288.4599914550781,
      "high": 292.0400085449219,
      "low": 284.5199890136719,
      "close": 291.7099914550781,
      "volume": 396800
    },
    {
      "time": "2025-09-29",
      "open": 292.44000244140625,
      "high": 292.44000244140625,
      "low": 286.5899963378906,
      "close": 289.42999267578125,
      "volume": 626300
    },
    {
      "time": "2025-09-30",
      "open": 289.6000061035156,
      "high": 300.4700012207031,
      "low": 287.6600036621094,
      "close": 299.80999755859375,
      "volume": 848700
    },
    {
      "time": "2025-10-01",
      "open": 300.6600036621094,
      "high": 322.80999755859375,
      "low": 299.6300048828125,
      "close": 319.80999755859375,
      "volume": 1209600
    },
    {
      "time": "2025-10-02",
      "open": 318.67999267578125,
      "high": 327.8599853515625,
      "low": 318.1300048828125,
      "close": 321.9200134277344,
      "volume": 616700
    },
    {
      "time": "2025-10-03",
      "open": 323.95001220703125,
      "high": 333.3999938964844,
      "low": 322.8299865722656,
      "close": 328.3900146484375,
      "volume": 731900
    },
    {
      "time": "2025-10-06",
      "open": 327.5,
      "high": 330,
      "low": 325.5400085449219,
      "close": 327.6199951171875,
      "volume": 433000
    },
    {
      "time": "2025-10-07",
      "open": 328.3500061035156,
      "high": 331.2799987792969,
      "low": 318.1400146484375,
      "close": 318.3500061035156,
      "volume": 491200
    },
    {
      "time": "2025-10-08",
      "open": 321.1600036621094,
      "high": 330.4800109863281,
      "low": 319.6000061035156,
      "close": 327.6499938964844,
      "volume": 603900
    },
    {
      "time": "2025-10-09",
      "open": 327.29998779296875,
      "high": 331.1300048828125,
      "low": 325.1300048828125,
      "close": 330.45001220703125,
      "volume": 744500
    },
    {
      "time": "2025-10-10",
      "open": 330.4700012207031,
      "high": 336.7300109863281,
      "low": 328.3900146484375,
      "close": 331,
      "volume": 1647700
    },
    {
      "time": "2025-10-13",
      "open": 329.0199890136719,
      "high": 337.1099853515625,
      "low": 329.0199890136719,
      "close": 336.3299865722656,
      "volume": 755100
    },
    {
      "time": "2025-10-14",
      "open": 332.9700012207031,
      "high": 338.3699951171875,
      "low": 331.8699951171875,
      "close": 333.1400146484375,
      "volume": 649800
    },
    {
      "time": "2025-10-15",
      "open": 332.0299987792969,
      "high": 336,
      "low": 329.7900085449219,
      "close": 332.4100036621094,
      "volume": 581900
    },
    {
      "time": "2025-10-16",
      "open": 327.8999938964844,
      "high": 337.25,
      "low": 323.4599914550781,
      "close": 334.8699951171875,
      "volume": 731300
    },
    {
      "time": "2025-10-17",
      "open": 332.42999267578125,
      "high": 337.6199951171875,
      "low": 328.6499938964844,
      "close": 334.5899963378906,
      "volume": 446600
    },
    {
      "time": "2025-10-20",
      "open": 336.30999755859375,
      "high": 346.17999267578125,
      "low": 334.4100036621094,
      "close": 343.17999267578125,
      "volume": 601600
    },
    {
      "time": "2025-10-21",
      "open": 348.2699890136719,
      "high": 364.989990234375,
      "low": 347,
      "close": 349.2300109863281,
      "volume": 642300
    },
    {
      "time": "2025-10-22",
      "open": 352.1400146484375,
      "high": 357.260009765625,
      "low": 346.9599914550781,
      "close": 348.6700134277344,
      "volume": 573900
    },
    {
      "time": "2025-10-23",
      "open": 346.760009765625,
      "high": 356.05999755859375,
      "low": 346.7200012207031,
      "close": 355.67999267578125,
      "volume": 544800
    },
    {
      "time": "2025-10-24",
      "open": 357.70001220703125,
      "high": 359.6600036621094,
      "low": 352.7699890136719,
      "close": 359.5,
      "volume": 545100
    },
    {
      "time": "2025-10-27",
      "open": 359.3900146484375,
      "high": 359.7900085449219,
      "low": 351.75,
      "close": 351.75,
      "volume": 520700
    },
    {
      "time": "2025-10-28",
      "open": 350.2200012207031,
      "high": 353.010009765625,
      "low": 345.0199890136719,
      "close": 345.95001220703125,
      "volume": 467500
    },
    {
      "time": "2025-10-29",
      "open": 344.4700012207031,
      "high": 348.4200134277344,
      "low": 342.2300109863281,
      "close": 343.4700012207031,
      "volume": 528100
    },
    {
      "time": "2025-10-30",
      "open": 344.6400146484375,
      "high": 350.3599853515625,
      "low": 342.2699890136719,
      "close": 342.8999938964844,
      "volume": 603800
    },
    {
      "time": "2025-10-31",
      "open": 340.0899963378906,
      "high": 352.760009765625,
      "low": 340.0899963378906,
      "close": 349.6000061035156,
      "volume": 606700
    },
    {
      "time": "2025-11-03",
      "open": 345.5799865722656,
      "high": 348.04998779296875,
      "low": 341.07000732421875,
      "close": 345.5899963378906,
      "volume": 852700
    },
    {
      "time": "2025-11-04",
      "open": 351.7200012207031,
      "high": 382.0199890136719,
      "low": 350.6499938964844,
      "close": 367.3399963378906,
      "volume": 1421400
    },
    {
      "time": "2025-11-05",
      "open": 366.54998779296875,
      "high": 374.7300109863281,
      "low": 360.7099914550781,
      "close": 371.9700012207031,
      "volume": 779100
    },
    {
      "time": "2025-11-06",
      "open": 369.69000244140625,
      "high": 374.07000732421875,
      "low": 363.6400146484375,
      "close": 371.1600036621094,
      "volume": 1144000
    },
    {
      "time": "2025-11-07",
      "open": 370.04998779296875,
      "high": 372.80999755859375,
      "low": 364.92999267578125,
      "close": 371.69000244140625,
      "volume": 407900
    },
    {
      "time": "2025-11-10",
      "open": 375.32000732421875,
      "high": 378.8900146484375,
      "low": 372.6000061035156,
      "close": 376.57000732421875,
      "volume": 511900
    },
    {
      "time": "2025-11-11",
      "open": 380,
      "high": 388.54998779296875,
      "low": 377.8999938964844,
      "close": 386.1400146484375,
      "volume": 536700
    },
    {
      "time": "2025-11-12",
      "open": 385.510009765625,
      "high": 391.7900085449219,
      "low": 382.9100036621094,
      "close": 387.3699951171875,
      "volume": 502100
    },
    {
      "time": "2025-11-13",
      "open": 382.94000244140625,
      "high": 390.5799865722656,
      "low": 379.07000732421875,
      "close": 379.29998779296875,
      "volume": 637000
    },
    {
      "time": "2025-11-14",
      "open": 375.80999755859375,
      "high": 384.239990234375,
      "low": 374.4100036621094,
      "close": 379.3999938964844,
      "volume": 630700
    },
    {
      "time": "2025-11-17",
      "open": 378.9700012207031,
      "high": 383.94000244140625,
      "low": 374.9800109863281,
      "close": 377.9800109863281,
      "volume": 563800
    },
    {
      "time": "2025-11-18",
      "open": 379.95001220703125,
      "high": 380.9599914550781,
      "low": 372.2699890136719,
      "close": 376.6300048828125,
      "volume": 446000
    },
    {
      "time": "2025-11-19",
      "open": 375.3699951171875,
      "high": 377.6099853515625,
      "low": 371.57000732421875,
      "close": 376.25,
      "volume": 585900
    },
    {
      "time": "2025-11-20",
      "open": 380.8900146484375,
      "high": 384.3500061035156,
      "low": 374.55999755859375,
      "close": 378.6199951171875,
      "volume": 361900
    },
    {
      "time": "2025-11-21",
      "open": 378.5299987792969,
      "high": 396.5400085449219,
      "low": 378.5299987792969,
      "close": 393.989990234375,
      "volume": 596600
    },
    {
      "time": "2025-11-24",
      "open": 394.0400085449219,
      "high": 402.2300109863281,
      "low": 390.8699951171875,
      "close": 399.5400085449219,
      "volume": 1108600
    },
    {
      "time": "2025-11-25",
      "open": 403.07000732421875,
      "high": 414.1499938964844,
      "low": 400.1700134277344,
      "close": 412.5400085449219,
      "volume": 574700
    },
    {
      "time": "2025-11-26",
      "open": 409.3299865722656,
      "high": 410.07000732421875,
      "low": 400.45001220703125,
      "close": 407.1400146484375,
      "volume": 628600
    },
    {
      "time": "2025-11-28",
      "open": 409.69000244140625,
      "high": 409.7900085449219,
      "low": 401.6600036621094,
      "close": 403.4200134277344,
      "volume": 211000
    },
    {
      "time": "2025-12-01",
      "open": 402.2799987792969,
      "high": 404.32000732421875,
      "low": 397.4700012207031,
      "close": 397.7900085449219,
      "volume": 413100
    },
    {
      "time": "2025-12-02",
      "open": 394.5299987792969,
      "high": 401.29998779296875,
      "low": 393.2099914550781,
      "close": 398.6199951171875,
      "volume": 442800
    },
    {
      "time": "2025-12-03",
      "open": 402.05999755859375,
      "high": 403.79998779296875,
      "low": 397.1099853515625,
      "close": 397.6199951171875,
      "volume": 468900
    },
    {
      "time": "2025-12-04",
      "open": 397.6199951171875,
      "high": 397.6199951171875,
      "low": 386.0899963378906,
      "close": 396.3699951171875,
      "volume": 626400
    },
    {
      "time": "2025-12-05",
      "open": 396.7200012207031,
      "high": 399.8500061035156,
      "low": 392.7900085449219,
      "close": 394.80999755859375,
      "volume": 468800
    },
    {
      "time": "2025-12-08",
      "open": 392.3900146484375,
      "high": 395.4599914550781,
      "low": 387.19000244140625,
      "close": 392.75,
      "volume": 675900
    },
    {
      "time": "2025-12-09",
      "open": 392.4599914550781,
      "high": 395.04998779296875,
      "low": 385.0799865722656,
      "close": 386.1600036621094,
      "volume": 413900
    },
    {
      "time": "2025-12-10",
      "open": 387.239990234375,
      "high": 397.54998779296875,
      "low": 387.239990234375,
      "close": 395.82000732421875,
      "volume": 541000
    },
    {
      "time": "2025-12-11",
      "open": 395.8999938964844,
      "high": 396.80999755859375,
      "low": 387.2799987792969,
      "close": 392.2099914550781,
      "volume": 565700
    },
    {
      "time": "2025-12-12",
      "open": 393.1400146484375,
      "high": 393.1400146484375,
      "low": 382.6400146484375,
      "close": 385.3299865722656,
      "volume": 620000
    },
    {
      "time": "2025-12-15",
      "open": 389.79998779296875,
      "high": 390,
      "low": 379.92999267578125,
      "close": 385.4200134277344,
      "volume": 699300
    },
    {
      "time": "2025-12-16",
      "open": 386.2200012207031,
      "high": 389.1000061035156,
      "low": 372.92999267578125,
      "close": 378.5299987792969,
      "volume": 672500
    },
    {
      "time": "2025-12-17",
      "open": 379.2900085449219,
      "high": 383.5400085449219,
      "low": 375.45001220703125,
      "close": 377.1199951171875,
      "volume": 504400
    },
    {
      "time": "2025-12-18",
      "open": 377.260009765625,
      "high": 381.5199890136719,
      "low": 373.8500061035156,
      "close": 376.30999755859375,
      "volume": 593400
    },
    {
      "time": "2025-12-19",
      "open": 375.45001220703125,
      "high": 378.0299987792969,
      "low": 372.1700134277344,
      "close": 378.0299987792969,
      "volume": 1910500
    },
    {
      "time": "2025-12-22",
      "open": 382.69000244140625,
      "high": 385.69000244140625,
      "low": 379.7900085449219,
      "close": 384.1400146484375,
      "volume": 471100
    },
    {
      "time": "2025-12-23",
      "open": 383.0400085449219,
      "high": 383.8599853515625,
      "low": 380.7799987792969,
      "close": 383.2099914550781,
      "volume": 346300
    },
    {
      "time": "2025-12-24",
      "open": 383.75,
      "high": 385.5899963378906,
      "low": 381.05999755859375,
      "close": 384.8299865722656,
      "volume": 116100
    },
    {
      "time": "2025-12-26",
      "open": 385.17999267578125,
      "high": 386.6000061035156,
      "low": 383.760009765625,
      "close": 386.05999755859375,
      "volume": 231500
    },
    {
      "time": "2025-12-29",
      "open": 387.04998779296875,
      "high": 389.1600036621094,
      "low": 383.3699951171875,
      "close": 385.1000061035156,
      "volume": 365500
    },
    {
      "time": "2025-12-30",
      "open": 383.69000244140625,
      "high": 387.3999938964844,
      "low": 380.9100036621094,
      "close": 383.989990234375,
      "volume": 267900
    },
    {
      "time": "2025-12-31",
      "open": 384.54998779296875,
      "high": 385.3699951171875,
      "low": 379.44000244140625,
      "close": 379.8299865722656,
      "volume": 217600
    },
    {
      "time": "2026-01-02",
      "open": 379.1499938964844,
      "high": 382.5400085449219,
      "low": 373.5400085449219,
      "close": 381.9599914550781,
      "volume": 461800
    },
    {
      "time": "2026-01-05",
      "open": 381.9599914550781,
      "high": 395.44000244140625,
      "low": 380.29998779296875,
      "close": 394.9700012207031,
      "volume": 433400
    },
    {
      "time": "2026-01-06",
      "open": 394.3800048828125,
      "high": 408.6700134277344,
      "low": 394.3800048828125,
      "close": 400.5400085449219,
      "volume": 466100
    },
    {
      "time": "2026-01-07",
      "open": 399.5799865722656,
      "high": 404.2300109863281,
      "low": 394.739990234375,
      "close": 399.4100036621094,
      "volume": 553800
    },
    {
      "time": "2026-01-08",
      "open": 396,
      "high": 400.07000732421875,
      "low": 394.8999938964844,
      "close": 396.6499938964844,
      "volume": 413600
    },
    {
      "time": "2026-01-09",
      "open": 398.54998779296875,
      "high": 400.5400085449219,
      "low": 393.20001220703125,
      "close": 396.75,
      "volume": 493600
    },
    {
      "time": "2026-01-12",
      "open": 397.7900085449219,
      "high": 400.5400085449219,
      "low": 390.9100036621094,
      "close": 393.67999267578125,
      "volume": 331900
    },
    {
      "time": "2026-01-13",
      "open": 394.95001220703125,
      "high": 401.739990234375,
      "low": 383.07000732421875,
      "close": 394.0299987792969,
      "volume": 770300
    },
    {
      "time": "2026-01-14",
      "open": 394.0299987792969,
      "high": 398.8500061035156,
      "low": 391.6400146484375,
      "close": 393.20001220703125,
      "volume": 518000
    },
    {
      "time": "2026-01-15",
      "open": 393.20001220703125,
      "high": 397.07000732421875,
      "low": 389.25,
      "close": 394.5899963378906,
      "volume": 393000
    },
    {
      "time": "2026-01-16",
      "open": 391.44000244140625,
      "high": 393.8800048828125,
      "low": 384.82000732421875,
      "close": 387.3699951171875,
      "volume": 550800
    },
    {
      "time": "2026-01-20",
      "open": 379.9800109863281,
      "high": 387.6099853515625,
      "low": 376.4800109863281,
      "close": 383.8599853515625,
      "volume": 395100
    },
    {
      "time": "2026-01-21",
      "open": 385.7699890136719,
      "high": 399.55999755859375,
      "low": 383.010009765625,
      "close": 396.7099914550781,
      "volume": 519000
    },
    {
      "time": "2026-01-22",
      "open": 397.3599853515625,
      "high": 400.9700012207031,
      "low": 397.0299987792969,
      "close": 400.4200134277344,
      "volume": 521300
    },
    {
      "time": "2026-01-23",
      "open": 399.44000244140625,
      "high": 401.1000061035156,
      "low": 386.1099853515625,
      "close": 392.30999755859375,
      "volume": 581400
    },
    {
      "time": "2026-01-26",
      "open": 391.82000732421875,
      "high": 396.5799865722656,
      "low": 389.7099914550781,
      "close": 390.8999938964844,
      "volume": 308500
    },
    {
      "time": "2026-01-27",
      "open": 387.8699951171875,
      "high": 391.6499938964844,
      "low": 386.94000244140625,
      "close": 390.0899963378906,
      "volume": 367900
    },
    {
      "time": "2026-01-28",
      "open": 387.8500061035156,
      "high": 388.6600036621094,
      "low": 379.8999938964844,
      "close": 385.0299987792969,
      "volume": 382800
    },
    {
      "time": "2026-01-29",
      "open": 382.20001220703125,
      "high": 382.5899963378906,
      "low": 371.3599853515625,
      "close": 375.17999267578125,
      "volume": 673200
    },
    {
      "time": "2026-01-30",
      "open": 371.2099914550781,
      "high": 376.4100036621094,
      "low": 367.1199951171875,
      "close": 370.7200012207031,
      "volume": 865200
    },
    {
      "time": "2026-02-02",
      "open": 368.2300109863281,
      "high": 379.55999755859375,
      "low": 368.2300109863281,
      "close": 379.30999755859375,
      "volume": 532900
    },
    {
      "time": "2026-02-03",
      "open": 378.1000061035156,
      "high": 386.8500061035156,
      "low": 375.55999755859375,
      "close": 378.95001220703125,
      "volume": 907700
    },
    {
      "time": "2026-02-04",
      "open": 382.5,
      "high": 389.82000732421875,
      "low": 379.2200012207031,
      "close": 384.3299865722656,
      "volume": 688500
    },
    {
      "time": "2026-02-05",
      "open": 382.8800048828125,
      "high": 385.7300109863281,
      "low": 373.3999938964844,
      "close": 376.8900146484375,
      "volume": 697400
    },
    {
      "time": "2026-02-06",
      "open": 377.17999267578125,
      "high": 383.8900146484375,
      "low": 369.3999938964844,
      "close": 381.2900085449219,
      "volume": 785300
    },
    {
      "time": "2026-02-09",
      "open": 332.2900085449219,
      "high": 344.9700012207031,
      "low": 326.239990234375,
      "close": 328.1400146484375,
      "volume": 2554200
    },
    {
      "time": "2026-02-10",
      "open": 327.82000732421875,
      "high": 334.69000244140625,
      "low": 322.8800048828125,
      "close": 327.0199890136719,
      "volume": 3754500
    },
    {
      "time": "2026-02-11",
      "open": 326.8599853515625,
      "high": 337.8299865722656,
      "low": 322.5400085449219,
      "close": 329.20001220703125,
      "volume": 4046100
    },
    {
      "time": "2026-02-12",
      "open": 328.69000244140625,
      "high": 331.42999267578125,
      "low": 305.3500061035156,
      "close": 319.8299865722656,
      "volume": 3478700
    },
    {
      "time": "2026-02-13",
      "open": 322.2200012207031,
      "high": 325.8699951171875,
      "low": 314.0899963378906,
      "close": 323.3699951171875,
      "volume": 2532400
    },
    {
      "time": "2026-02-17",
      "open": 322.989990234375,
      "high": 322.989990234375,
      "low": 308.8800048828125,
      "close": 321.42999267578125,
      "volume": 2012500
    },
    {
      "time": "2026-02-18",
      "open": 320.1099853515625,
      "high": 328.4800109863281,
      "low": 317.1499938964844,
      "close": 327.5299987792969,
      "volume": 1423100
    },
    {
      "time": "2026-02-19",
      "open": 324.4200134277344,
      "high": 330.57000732421875,
      "low": 322.92999267578125,
      "close": 328.6600036621094,
      "volume": 1310400
    },
    {
      "time": "2026-02-20",
      "open": 327.0299987792969,
      "high": 334.69000244140625,
      "low": 322.8599853515625,
      "close": 333.3299865722656,
      "volume": 1355600
    },
    {
      "time": "2026-02-23",
      "open": 329,
      "high": 335.6499938964844,
      "low": 327.7799987792969,
      "close": 327.7799987792969,
      "volume": 875900
    },
    {
      "time": "2026-02-24",
      "open": 329.2200012207031,
      "high": 331.9700012207031,
      "low": 321.989990234375,
      "close": 326.29998779296875,
      "volume": 1370900
    },
    {
      "time": "2026-02-25",
      "open": 327.2799987792969,
      "high": 327.2799987792969,
      "low": 316.010009765625,
      "close": 319.44000244140625,
      "volume": 1033200
    },
    {
      "time": "2026-02-26",
      "open": 321.1400146484375,
      "high": 322.9800109863281,
      "low": 314.3999938964844,
      "close": 322.8299865722656,
      "volume": 1233300
    },
    {
      "time": "2026-02-27",
      "open": 318.9200134277344,
      "high": 322.1000061035156,
      "low": 315.5,
      "close": 319.3800048828125,
      "volume": 2117400
    },
    {
      "time": "2026-03-02",
      "open": 313.1099853515625,
      "high": 314.45001220703125,
      "low": 306.5199890136719,
      "close": 307.2300109863281,
      "volume": 1260700
    },
    {
      "time": "2026-03-03",
      "open": 304.4599914550781,
      "high": 313.0799865722656,
      "low": 300.9599914550781,
      "close": 312.1400146484375,
      "volume": 1255600
    },
    {
      "time": "2026-03-04",
      "open": 310.44000244140625,
      "high": 319.5899963378906,
      "low": 310.44000244140625,
      "close": 319.0400085449219,
      "volume": 1246600
    },
    {
      "time": "2026-03-05",
      "open": 314.8699951171875,
      "high": 323.2900085449219,
      "low": 313.8900146484375,
      "close": 315.5899963378906,
      "volume": 1709300
    },
    {
      "time": "2026-03-06",
      "open": 311.6499938964844,
      "high": 314.1400146484375,
      "low": 302.44000244140625,
      "close": 302.5400085449219,
      "volume": 1205200
    },
    {
      "time": "2026-03-09",
      "open": 299.6499938964844,
      "high": 307.739990234375,
      "low": 296.1000061035156,
      "close": 305.6700134277344,
      "volume": 926400
    },
    {
      "time": "2026-03-10",
      "open": 304.2900085449219,
      "high": 307.6700134277344,
      "low": 297.5899963378906,
      "close": 299.6300048828125,
      "volume": 979500
    },
    {
      "time": "2026-03-11",
      "open": 301,
      "high": 304.70001220703125,
      "low": 295.0199890136719,
      "close": 297.5400085449219,
      "volume": 732500
    },
    {
      "time": "2026-03-12",
      "open": 293.5400085449219,
      "high": 296.8900146484375,
      "low": 283.2699890136719,
      "close": 283.32000732421875,
      "volume": 1349700
    },
    {
      "time": "2026-03-13",
      "open": 285.4800109863281,
      "high": 288.8500061035156,
      "low": 282.7699890136719,
      "close": 286.57000732421875,
      "volume": 975500
    },
    {
      "time": "2026-03-16",
      "open": 286,
      "high": 294.1099853515625,
      "low": 284.0799865722656,
      "close": 290.0199890136719,
      "volume": 713000
    },
    {
      "time": "2026-03-17",
      "open": 292.80999755859375,
      "high": 300.2799987792969,
      "low": 292.1499938964844,
      "close": 296.989990234375,
      "volume": 1500500
    },
    {
      "time": "2026-03-18",
      "open": 299.4800109863281,
      "high": 299.4800109863281,
      "low": 291.3299865722656,
      "close": 295.04998779296875,
      "volume": 962700
    },
    {
      "time": "2026-03-19",
      "open": 293.7699890136719,
      "high": 302.1600036621094,
      "low": 293.7699890136719,
      "close": 299.57000732421875,
      "volume": 1223900
    },
    {
      "time": "2026-03-20",
      "open": 300,
      "high": 303.44000244140625,
      "low": 298.2200012207031,
      "close": 298.989990234375,
      "volume": 1980600
    },
    {
      "time": "2026-03-23",
      "open": 303.6499938964844,
      "high": 307,
      "low": 299.3699951171875,
      "close": 301.80999755859375,
      "volume": 963000
    },
    {
      "time": "2026-03-24",
      "open": 297.7900085449219,
      "high": 305.4200134277344,
      "low": 295.8999938964844,
      "close": 301.9200134277344,
      "volume": 671000
    },
    {
      "time": "2026-03-25",
      "open": 303.6199951171875,
      "high": 307.7900085449219,
      "low": 294.95001220703125,
      "close": 302.32000732421875,
      "volume": 1117000
    },
    {
      "time": "2026-03-26",
      "open": 300.7200012207031,
      "high": 308.2799987792969,
      "low": 300.1099853515625,
      "close": 300.55999755859375,
      "volume": 925900
    },
    {
      "time": "2026-03-27",
      "open": 300.30999755859375,
      "high": 300.30999755859375,
      "low": 288.45001220703125,
      "close": 289.1600036621094,
      "volume": 848400
    },
    {
      "time": "2026-03-30",
      "open": 292.9100036621094,
      "high": 295.3299865722656,
      "low": 290.1600036621094,
      "close": 293.3699951171875,
      "volume": 786700
    },
    {
      "time": "2026-03-31",
      "open": 297.7799987792969,
      "high": 302.010009765625,
      "low": 294.2699890136719,
      "close": 297.79998779296875,
      "volume": 1270100
    },
    {
      "time": "2026-04-01",
      "open": 301.92999267578125,
      "high": 305.9800109863281,
      "low": 297.3900146484375,
      "close": 299.8900146484375,
      "volume": 911800
    },
    {
      "time": "2026-04-02",
      "open": 295.3699951171875,
      "high": 306.5400085449219,
      "low": 293.3399963378906,
      "close": 304.239990234375,
      "volume": 727300
    },
    {
      "time": "2026-04-06",
      "open": 307.5199890136719,
      "high": 307.8599853515625,
      "low": 301.239990234375,
      "close": 304.0899963378906,
      "volume": 652300
    },
    {
      "time": "2026-04-07",
      "open": 302.9800109863281,
      "high": 308.1400146484375,
      "low": 299.55999755859375,
      "close": 307.3800048828125,
      "volume": 757500
    },
    {
      "time": "2026-04-08",
      "open": 315.42999267578125,
      "high": 322.9800109863281,
      "low": 311.6199951171875,
      "close": 318.5299987792969,
      "volume": 1006200
    },
    {
      "time": "2026-04-09",
      "open": 316.5,
      "high": 319.57000732421875,
      "low": 310,
      "close": 317.6499938964844,
      "volume": 883500
    },
    {
      "time": "2026-04-10",
      "open": 319.57000732421875,
      "high": 321.57000732421875,
      "low": 316.79998779296875,
      "close": 320,
      "volume": 857000
    },
    {
      "time": "2026-04-13",
      "open": 318.82000732421875,
      "high": 325.1099853515625,
      "low": 316.239990234375,
      "close": 324.67999267578125,
      "volume": 907900
    },
    {
      "time": "2026-04-14",
      "open": 325.8399963378906,
      "high": 333.4700012207031,
      "low": 323.4700012207031,
      "close": 330.9800109863281,
      "volume": 749600
    },
    {
      "time": "2026-04-15",
      "open": 333.05999755859375,
      "high": 333.67999267578125,
      "low": 324.6300048828125,
      "close": 326.20001220703125,
      "volume": 673400
    },
    {
      "time": "2026-04-16",
      "open": 322.8399963378906,
      "high": 327,
      "low": 317.4100036621094,
      "close": 319.0400085449219,
      "volume": 733500
    },
    {
      "time": "2026-04-17",
      "open": 321.0400085449219,
      "high": 329.55999755859375,
      "low": 318.9599914550781,
      "close": 327.7699890136719,
      "volume": 439200
    },
    {
      "time": "2026-04-20",
      "open": 326.7799987792969,
      "high": 335.7099914550781,
      "low": 324.2699890136719,
      "close": 335.6099853515625,
      "volume": 748900
    },
    {
      "time": "2026-04-21",
      "open": 337.6199951171875,
      "high": 346.7799987792969,
      "low": 334.82000732421875,
      "close": 335.2300109863281,
      "volume": 999500
    },
    {
      "time": "2026-04-22",
      "open": 336.5799865722656,
      "high": 337.69000244140625,
      "low": 329.3399963378906,
      "close": 334.3800048828125,
      "volume": 719500
    },
    {
      "time": "2026-04-23",
      "open": 324.3299865722656,
      "high": 324.3299865722656,
      "low": 302,
      "close": 311.20001220703125,
      "volume": 1452400
    },
    {
      "time": "2026-04-24",
      "open": 307.32000732421875,
      "high": 315.8900146484375,
      "low": 307.32000732421875,
      "close": 309.8699951171875,
      "volume": 869600
    },
    {
      "time": "2026-04-27",
      "open": 307.5299987792969,
      "high": 311.3699951171875,
      "low": 299.7200012207031,
      "close": 299.7900085449219,
      "volume": 1155400
    },
    {
      "time": "2026-04-28",
      "open": 301.510009765625,
      "high": 303.5799865722656,
      "low": 296.2699890136719,
      "close": 300.7300109863281,
      "volume": 1072400
    },
    {
      "time": "2026-04-29",
      "open": 299.3599853515625,
      "high": 302.4100036621094,
      "low": 287.19000244140625,
      "close": 292.1300048828125,
      "volume": 1269600
    },
    {
      "time": "2026-04-30",
      "open": 294.67999267578125,
      "high": 309.57000732421875,
      "low": 294.67999267578125,
      "close": 309.2300109863281,
      "volume": 1173400
    },
    {
      "time": "2026-05-01",
      "open": 310.79998779296875,
      "high": 312.20001220703125,
      "low": 304.2799987792969,
      "close": 307.1199951171875,
      "volume": 781800
    },
    {
      "time": "2026-05-04",
      "open": 304.6000061035156,
      "high": 307.8299865722656,
      "low": 298.9100036621094,
      "close": 301.8800048828125,
      "volume": 1025900
    },
    {
      "time": "2026-05-05",
      "open": 338.0899963378906,
      "high": 347.989990234375,
      "low": 334.010009765625,
      "close": 342.75,
      "volume": 2131000
    },
    {
      "time": "2026-05-06",
      "open": 344,
      "high": 353.5299987792969,
      "low": 341.19000244140625,
      "close": 349.5299987792969,
      "volume": 1865300
    },
    {
      "time": "2026-05-07",
      "open": 350.9700012207031,
      "high": 355.9800109863281,
      "low": 341.5799865722656,
      "close": 350.489990234375,
      "volume": 2014700
    },
    {
      "time": "2026-05-08",
      "open": 349.1199951171875,
      "high": 356.989990234375,
      "low": 339.1499938964844,
      "close": 355.1300048828125,
      "volume": 1814100
    },
    {
      "time": "2026-05-11",
      "open": 357.45001220703125,
      "high": 357.45001220703125,
      "low": 345.260009765625,
      "close": 348.07000732421875,
      "volume": 1074400
    },
    {
      "time": "2026-05-12",
      "open": 349.95001220703125,
      "high": 353.1700134277344,
      "low": 342.70001220703125,
      "close": 352.2099914550781,
      "volume": 1264000
    },
    {
      "time": "2026-05-13",
      "open": 350.2699890136719,
      "high": 350.6600036621094,
      "low": 333.1099853515625,
      "close": 334.92999267578125,
      "volume": 1233800
    },
    {
      "time": "2026-05-14",
      "open": 335.07000732421875,
      "high": 340.95001220703125,
      "low": 331.69000244140625,
      "close": 333.2099914550781,
      "volume": 1089600
    },
    {
      "time": "2026-05-15",
      "open": 328.2099914550781,
      "high": 333.94000244140625,
      "low": 328.2099914550781,
      "close": 329.2200012207031,
      "volume": 856400
    },
    {
      "time": "2026-05-18",
      "open": 330.2799987792969,
      "high": 337.8800048828125,
      "low": 329.2699890136719,
      "close": 332.19000244140625,
      "volume": 833700
    },
    {
      "time": "2026-05-19",
      "open": 332.1300048828125,
      "high": 338.92999267578125,
      "low": 329.1499938964844,
      "close": 333.260009765625,
      "volume": 781100
    },
    {
      "time": "2026-05-20",
      "open": 335.25,
      "high": 342.04998779296875,
      "low": 323.8500061035156,
      "close": 341.32000732421875,
      "volume": 904300
    },
    {
      "time": "2026-05-21",
      "open": 339.92999267578125,
      "high": 342.989990234375,
      "low": 334.3399963378906,
      "close": 340.989990234375,
      "volume": 656000
    },
    {
      "time": "2026-05-22",
      "open": 343.25,
      "high": 346.57000732421875,
      "low": 338,
      "close": 342.3699951171875,
      "volume": 478000
    },
    {
      "time": "2026-05-26",
      "open": 338.1499938964844,
      "high": 343.7799987792969,
      "low": 334.17999267578125,
      "close": 338.6400146484375,
      "volume": 594700
    },
    {
      "time": "2026-05-27",
      "open": 341.3900146484375,
      "high": 346.8500061035156,
      "low": 339.7300109863281,
      "close": 342.17999267578125,
      "volume": 654500
    },
    {
      "time": "2026-05-28",
      "open": 349.6099853515625,
      "high": 367.6199951171875,
      "low": 348,
      "close": 366.6700134277344,
      "volume": 1442000
    },
    {
      "time": "2026-05-29",
      "open": 367.239990234375,
      "high": 385.2900085449219,
      "low": 366,
      "close": 383.57000732421875,
      "volume": 3019800
    },
    {
      "time": "2026-06-01",
      "open": 382.7900085449219,
      "high": 383.70001220703125,
      "low": 371.0400085449219,
      "close": 378.1600036621094,
      "volume": 1529400
    },
    {
      "time": "2026-06-02",
      "open": 372.489990234375,
      "high": 375.25,
      "low": 367.8800048828125,
      "close": 371.92999267578125,
      "volume": 665400
    },
    {
      "time": "2026-06-03",
      "open": 368.2900085449219,
      "high": 380,
      "low": 364.4200134277344,
      "close": 379.7699890136719,
      "volume": 920400
    },
    {
      "time": "2026-06-04",
      "open": 377.05999755859375,
      "high": 384.989990234375,
      "low": 375.57000732421875,
      "close": 376.4700012207031,
      "volume": 952800
    },
    {
      "time": "2026-06-05",
      "open": 372.67999267578125,
      "high": 376.3500061035156,
      "low": 363.6099853515625,
      "close": 365.3599853515625,
      "volume": 676500
    },
    {
      "time": "2026-06-08",
      "open": 370.1300048828125,
      "high": 377.510009765625,
      "low": 362.8599853515625,
      "close": 363.3399963378906,
      "volume": 789900
    },
    {
      "time": "2026-06-09",
      "open": 367.94000244140625,
      "high": 377.25,
      "low": 367.1300048828125,
      "close": 371.1499938964844,
      "volume": 1038800
    },
    {
      "time": "2026-06-10",
      "open": 370.0299987792969,
      "high": 377.5,
      "low": 363.17999267578125,
      "close": 363.17999267578125,
      "volume": 515500
    },
    {
      "time": "2026-06-11",
      "open": 364.2099914550781,
      "high": 364.7099914550781,
      "low": 354.4200134277344,
      "close": 359.739990234375,
      "volume": 836900
    },
    {
      "time": "2026-06-12",
      "open": 359.82000732421875,
      "high": 365,
      "low": 354.7799987792969,
      "close": 355.5299987792969,
      "volume": 780900
    },
    {
      "time": "2026-06-15",
      "open": 358.4200134277344,
      "high": 360.0799865722656,
      "low": 353.6300048828125,
      "close": 357.760009765625,
      "volume": 653400
    },
    {
      "time": "2026-06-16",
      "open": 358.3399963378906,
      "high": 367.9599914550781,
      "low": 354.1099853515625,
      "close": 360.5400085449219,
      "volume": 1055300
    },
    {
      "time": "2026-06-17",
      "open": 364.6000061035156,
      "high": 366.1400146484375,
      "low": 351.7699890136719,
      "close": 357,
      "volume": 978700
    },
    {
      "time": "2026-06-18",
      "open": 358.9700012207031,
      "high": 360.6499938964844,
      "low": 353.55999755859375,
      "close": 355.44000244140625,
      "volume": 1460800
    },
    {
      "time": "2026-06-22",
      "open": 355.8999938964844,
      "high": 360.239990234375,
      "low": 353.5299987792969,
      "close": 358.25,
      "volume": 821700
    },
    {
      "time": "2026-06-23",
      "open": 360.1099853515625,
      "high": 365.7699890136719,
      "low": 354.4100036621094,
      "close": 357.20001220703125,
      "volume": 843300
    },
    {
      "time": "2026-06-24",
      "open": 362.239990234375,
      "high": 377.1700134277344,
      "low": 362.239990234375,
      "close": 369.17999267578125,
      "volume": 928300
    },
    {
      "time": "2026-06-25",
      "open": 372.4200134277344,
      "high": 380.6300048828125,
      "low": 370.5199890136719,
      "close": 376.8900146484375,
      "volume": 936300
    },
    {
      "time": "2026-06-26",
      "open": 377.94000244140625,
      "high": 379.7300109863281,
      "low": 369.44000244140625,
      "close": 374.4100036621094,
      "volume": 2032500
    },
    {
      "time": "2026-06-29",
      "open": 375.8699951171875,
      "high": 375.8699951171875,
      "low": 366.2699890136719,
      "close": 368.8699951171875,
      "volume": 981200
    },
    {
      "time": "2026-06-30",
      "open": 372.32000732421875,
      "high": 377.8599853515625,
      "low": 364.44000244140625,
      "close": 375.0400085449219,
      "volume": 1480000
    },
    {
      "time": "2026-07-01",
      "open": 374.8900146484375,
      "high": 382.3500061035156,
      "low": 371.739990234375,
      "close": 378.1300048828125,
      "volume": 928100
    },
    {
      "time": "2026-07-02",
      "open": 378.5,
      "high": 380,
      "low": 372.9700012207031,
      "close": 379.2900085449219,
      "volume": 749000
    },
    {
      "time": "2026-07-06",
      "open": 369.8399963378906,
      "high": 380.3500061035156,
      "low": 369.45001220703125,
      "close": 378.8900146484375,
      "volume": 771700
    },
    {
      "time": "2026-07-07",
      "open": 380,
      "high": 383.5199890136719,
      "low": 374.2699890136719,
      "close": 374.92999267578125,
      "volume": 806700
    },
    {
      "time": "2026-07-08",
      "open": 370.70001220703125,
      "high": 374.489990234375,
      "low": 367.05999755859375,
      "close": 368.1300048828125,
      "volume": 838000
    },
    {
      "time": "2026-07-09",
      "open": 371.739990234375,
      "high": 381.32000732421875,
      "low": 371.2300109863281,
      "close": 377.1300048828125,
      "volume": 532900
    },
    {
      "time": "2026-07-10",
      "open": 380.1700134277344,
      "high": 380.32000732421875,
      "low": 373.1499938964844,
      "close": 376.42999267578125,
      "volume": 499900
    },
    {
      "time": "2026-07-13",
      "open": 372.1600036621094,
      "high": 377.1000061035156,
      "low": 370.70001220703125,
      "close": 373.2200012207031,
      "volume": 470500
    },
    {
      "time": "2026-07-14",
      "open": 371.489990234375,
      "high": 377.9599914550781,
      "low": 368.9200134277344,
      "close": 376.3900146484375,
      "volume": 717200
    },
    {
      "time": "2026-07-15",
      "open": 377.260009765625,
      "high": 381.30999755859375,
      "low": 373.80999755859375,
      "close": 374.9200134277344,
      "volume": 567600
    },
    {
      "time": "2026-07-16",
      "open": 373.79998779296875,
      "high": 380.9100036621094,
      "low": 371.2900085449219,
      "close": 378.19000244140625,
      "volume": 760500
    },
    {
      "time": "2026-07-17",
      "open": 374.0799865722656,
      "high": 378.8999938964844,
      "low": 367.5,
      "close": 368.9800109863281,
      "volume": 573600
    },
    {
      "time": "2026-07-20",
      "open": 367.4800109863281,
      "high": 367.8699951171875,
      "low": 357.0400085449219,
      "close": 357.5400085449219,
      "volume": 857500
    },
    {
      "time": "2026-07-21",
      "open": 346,
      "high": 374.010009765625,
      "low": 345.2099914550781,
      "close": 367.54998779296875,
      "volume": 1170000
    },
    {
      "time": "2026-07-22",
      "open": 367.54998779296875,
      "high": 372.2300109863281,
      "low": 360.9599914550781,
      "close": 370.82000732421875,
      "volume": 956700
    },
    {
      "time": "2026-07-23",
      "open": 378.94000244140625,
      "high": 389.989990234375,
      "low": 375.04998779296875,
      "close": 382.4100036621094,
      "volume": 1458700
    },
    {
      "time": "2026-07-24",
      "open": 381.9700012207031,
      "high": 384.2300109863281,
      "low": 372.510009765625,
      "close": 374.67999267578125,
      "volume": 716440
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 296.84540100097655
    },
    {
      "time": "2025-10-06",
      "value": 297.3388006591797
    },
    {
      "time": "2025-10-07",
      "value": 297.6586010742187
    },
    {
      "time": "2025-10-08",
      "value": 298.14780090332033
    },
    {
      "time": "2025-10-09",
      "value": 298.77540100097656
    },
    {
      "time": "2025-10-10",
      "value": 299.62020080566407
    },
    {
      "time": "2025-10-13",
      "value": 300.5406005859375
    },
    {
      "time": "2025-10-14",
      "value": 301.4916009521484
    },
    {
      "time": "2025-10-15",
      "value": 302.5160009765625
    },
    {
      "time": "2025-10-16",
      "value": 303.6590008544922
    },
    {
      "time": "2025-10-17",
      "value": 304.79080078125
    },
    {
      "time": "2025-10-20",
      "value": 306.030400390625
    },
    {
      "time": "2025-10-21",
      "value": 307.4292004394531
    },
    {
      "time": "2025-10-22",
      "value": 308.69220092773435
    },
    {
      "time": "2025-10-23",
      "value": 309.8692010498047
    },
    {
      "time": "2025-10-24",
      "value": 311.18880126953127
    },
    {
      "time": "2025-10-27",
      "value": 312.3928015136719
    },
    {
      "time": "2025-10-28",
      "value": 313.5238018798828
    },
    {
      "time": "2025-10-29",
      "value": 314.4388018798828
    },
    {
      "time": "2025-10-30",
      "value": 315.3622015380859
    },
    {
      "time": "2025-10-31",
      "value": 316.54540161132815
    },
    {
      "time": "2025-11-03",
      "value": 317.4134014892578
    },
    {
      "time": "2025-11-04",
      "value": 318.781201171875
    },
    {
      "time": "2025-11-05",
      "value": 320.2978009033203
    },
    {
      "time": "2025-11-06",
      "value": 321.8284008789062
    },
    {
      "time": "2025-11-07",
      "value": 323.3092010498047
    },
    {
      "time": "2025-11-10",
      "value": 324.8046014404297
    },
    {
      "time": "2025-11-11",
      "value": 326.59780151367187
    },
    {
      "time": "2025-11-12",
      "value": 328.54400146484375
    },
    {
      "time": "2025-11-13",
      "value": 330.136201171875
    },
    {
      "time": "2025-11-14",
      "value": 331.5978009033203
    },
    {
      "time": "2025-11-17",
      "value": 332.9700012207031
    },
    {
      "time": "2025-11-18",
      "value": 334.49220153808596
    },
    {
      "time": "2025-11-19",
      "value": 336.1566015625
    },
    {
      "time": "2025-11-20",
      "value": 337.6800012207031
    },
    {
      "time": "2025-11-21",
      "value": 339.65200073242187
    },
    {
      "time": "2025-11-24",
      "value": 341.66200073242186
    },
    {
      "time": "2025-11-25",
      "value": 343.851201171875
    },
    {
      "time": "2025-11-26",
      "value": 345.92040161132815
    },
    {
      "time": "2025-11-28",
      "value": 347.86120178222654
    },
    {
      "time": "2025-12-01",
      "value": 349.79960205078123
    },
    {
      "time": "2025-12-02",
      "value": 351.72240173339844
    },
    {
      "time": "2025-12-03",
      "value": 353.6904016113281
    },
    {
      "time": "2025-12-04",
      "value": 355.7648016357422
    },
    {
      "time": "2025-12-05",
      "value": 357.90520141601564
    },
    {
      "time": "2025-12-08",
      "value": 359.9260015869141
    },
    {
      "time": "2025-12-09",
      "value": 361.8606018066406
    },
    {
      "time": "2025-12-10",
      "value": 363.78080200195313
    },
    {
      "time": "2025-12-11",
      "value": 365.22880187988284
    },
    {
      "time": "2025-12-12",
      "value": 366.49700134277344
    },
    {
      "time": "2025-12-15",
      "value": 367.6376013183594
    },
    {
      "time": "2025-12-16",
      "value": 368.6558013916016
    },
    {
      "time": "2025-12-17",
      "value": 369.831201171875
    },
    {
      "time": "2025-12-18",
      "value": 370.80440124511716
    },
    {
      "time": "2025-12-19",
      "value": 371.7560009765625
    },
    {
      "time": "2025-12-22",
      "value": 372.81880126953126
    },
    {
      "time": "2025-12-23",
      "value": 373.7564013671875
    },
    {
      "time": "2025-12-24",
      "value": 374.7902008056641
    },
    {
      "time": "2025-12-26",
      "value": 375.86320068359373
    },
    {
      "time": "2025-12-29",
      "value": 376.8678009033203
    },
    {
      "time": "2025-12-30",
      "value": 377.85580078125
    },
    {
      "time": "2025-12-31",
      "value": 378.5888006591797
    },
    {
      "time": "2026-01-02",
      "value": 379.2434002685547
    },
    {
      "time": "2026-01-05",
      "value": 380.1694000244141
    },
    {
      "time": "2026-01-06",
      "value": 381.06660034179686
    },
    {
      "time": "2026-01-07",
      "value": 381.86480041503904
    },
    {
      "time": "2026-01-08",
      "value": 382.76280029296873
    },
    {
      "time": "2026-01-09",
      "value": 383.77880004882815
    },
    {
      "time": "2026-01-12",
      "value": 384.7829998779297
    },
    {
      "time": "2026-01-13",
      "value": 385.80559997558595
    },
    {
      "time": "2026-01-14",
      "value": 386.67760009765624
    },
    {
      "time": "2026-01-15",
      "value": 387.65760009765626
    },
    {
      "time": "2026-01-16",
      "value": 388.0582000732422
    },
    {
      "time": "2026-01-20",
      "value": 388.2959997558594
    },
    {
      "time": "2026-01-21",
      "value": 388.80699951171874
    },
    {
      "time": "2026-01-22",
      "value": 389.3815997314453
    },
    {
      "time": "2026-01-23",
      "value": 389.6963995361328
    },
    {
      "time": "2026-01-26",
      "value": 389.7915991210937
    },
    {
      "time": "2026-01-27",
      "value": 389.8459991455078
    },
    {
      "time": "2026-01-28",
      "value": 389.9605993652344
    },
    {
      "time": "2026-01-29",
      "value": 389.87619934082034
    },
    {
      "time": "2026-01-30",
      "value": 389.73099914550784
    },
    {
      "time": "2026-02-02",
      "value": 389.78459899902344
    },
    {
      "time": "2026-02-03",
      "value": 389.8385992431641
    },
    {
      "time": "2026-02-04",
      "value": 389.95279907226563
    },
    {
      "time": "2026-02-05",
      "value": 389.61079956054687
    },
    {
      "time": "2026-02-06",
      "value": 389.24579956054686
    },
    {
      "time": "2026-02-09",
      "value": 387.5577996826172
    },
    {
      "time": "2026-02-10",
      "value": 385.95539916992186
    },
    {
      "time": "2026-02-11",
      "value": 384.4709991455078
    },
    {
      "time": "2026-02-12",
      "value": 382.9117987060547
    },
    {
      "time": "2026-02-13",
      "value": 381.4067987060547
    },
    {
      "time": "2026-02-17",
      "value": 379.88299865722655
    },
    {
      "time": "2026-02-18",
      "value": 378.5061987304687
    },
    {
      "time": "2026-02-19",
      "value": 377.1831988525391
    },
    {
      "time": "2026-02-20",
      "value": 375.9947985839844
    },
    {
      "time": "2026-02-23",
      "value": 374.82719848632814
    },
    {
      "time": "2026-02-24",
      "value": 373.4367980957031
    },
    {
      "time": "2026-02-25",
      "value": 371.9813983154297
    },
    {
      "time": "2026-02-26",
      "value": 370.7313983154297
    },
    {
      "time": "2026-02-27",
      "value": 369.41059814453126
    },
    {
      "time": "2026-03-02",
      "value": 367.9845983886719
    },
    {
      "time": "2026-03-03",
      "value": 366.68499877929685
    },
    {
      "time": "2026-03-04",
      "value": 365.53959899902344
    },
    {
      "time": "2026-03-05",
      "value": 364.2907989501953
    },
    {
      "time": "2026-03-06",
      "value": 362.658798828125
    },
    {
      "time": "2026-03-09",
      "value": 361.1079992675781
    },
    {
      "time": "2026-03-10",
      "value": 359.40399963378906
    },
    {
      "time": "2026-03-11",
      "value": 357.63359985351565
    },
    {
      "time": "2026-03-12",
      "value": 355.5979998779297
    },
    {
      "time": "2026-03-13",
      "value": 353.64960021972655
    },
    {
      "time": "2026-03-16",
      "value": 351.8534002685547
    },
    {
      "time": "2026-03-17",
      "value": 350.1540002441406
    },
    {
      "time": "2026-03-18",
      "value": 348.1555999755859
    },
    {
      "time": "2026-03-19",
      "value": 346.1361999511719
    },
    {
      "time": "2026-03-20",
      "value": 344.1277996826172
    },
    {
      "time": "2026-03-23",
      "value": 342.2309997558594
    },
    {
      "time": "2026-03-24",
      "value": 340.33440002441404
    },
    {
      "time": "2026-03-25",
      "value": 338.5072003173828
    },
    {
      "time": "2026-03-26",
      "value": 336.63780029296873
    },
    {
      "time": "2026-03-27",
      "value": 334.5570001220703
    },
    {
      "time": "2026-03-30",
      "value": 332.53260009765626
    },
    {
      "time": "2026-03-31",
      "value": 330.7411999511719
    },
    {
      "time": "2026-04-01",
      "value": 329.0618005371094
    },
    {
      "time": "2026-04-02",
      "value": 327.2124005126953
    },
    {
      "time": "2026-04-06",
      "value": 325.2858001708984
    },
    {
      "time": "2026-04-07",
      "value": 323.58720031738284
    },
    {
      "time": "2026-04-08",
      "value": 322.1398004150391
    },
    {
      "time": "2026-04-09",
      "value": 320.6910003662109
    },
    {
      "time": "2026-04-10",
      "value": 319.390400390625
    },
    {
      "time": "2026-04-13",
      "value": 318.380400390625
    },
    {
      "time": "2026-04-14",
      "value": 317.5856005859375
    },
    {
      "time": "2026-04-15",
      "value": 316.5234008789063
    },
    {
      "time": "2026-04-16",
      "value": 315.32520080566405
    },
    {
      "time": "2026-04-17",
      "value": 314.1940008544922
    },
    {
      "time": "2026-04-20",
      "value": 313.3684002685547
    },
    {
      "time": "2026-04-21",
      "value": 312.4472003173828
    },
    {
      "time": "2026-04-22",
      "value": 312.57200012207034
    },
    {
      "time": "2026-04-23",
      "value": 312.2556005859375
    },
    {
      "time": "2026-04-24",
      "value": 311.86900024414064
    },
    {
      "time": "2026-04-27",
      "value": 311.46820068359375
    },
    {
      "time": "2026-04-28",
      "value": 311.01540100097657
    },
    {
      "time": "2026-04-29",
      "value": 310.42940124511716
    },
    {
      "time": "2026-04-30",
      "value": 310.0634014892578
    },
    {
      "time": "2026-05-01",
      "value": 309.6326013183594
    },
    {
      "time": "2026-05-04",
      "value": 309.0036016845703
    },
    {
      "time": "2026-05-05",
      "value": 309.30300170898437
    },
    {
      "time": "2026-05-06",
      "value": 309.7676019287109
    },
    {
      "time": "2026-05-07",
      "value": 310.3886016845703
    },
    {
      "time": "2026-05-08",
      "value": 311.03460205078125
    },
    {
      "time": "2026-05-11",
      "value": 311.60840209960935
    },
    {
      "time": "2026-05-12",
      "value": 312.50800170898435
    },
    {
      "time": "2026-05-13",
      "value": 312.96380126953125
    },
    {
      "time": "2026-05-14",
      "value": 313.24720092773435
    },
    {
      "time": "2026-05-15",
      "value": 313.5198010253906
    },
    {
      "time": "2026-05-18",
      "value": 314.1128009033203
    },
    {
      "time": "2026-05-19",
      "value": 314.66460083007814
    },
    {
      "time": "2026-05-20",
      "value": 315.49840087890624
    },
    {
      "time": "2026-05-21",
      "value": 316.3674005126953
    },
    {
      "time": "2026-05-22",
      "value": 317.5484002685547
    },
    {
      "time": "2026-05-26",
      "value": 318.58980041503906
    },
    {
      "time": "2026-05-27",
      "value": 319.63300048828125
    },
    {
      "time": "2026-05-28",
      "value": 321.02660095214844
    },
    {
      "time": "2026-05-29",
      "value": 322.79700134277346
    },
    {
      "time": "2026-06-01",
      "value": 324.3688012695313
    },
    {
      "time": "2026-06-02",
      "value": 325.82760131835937
    },
    {
      "time": "2026-06-03",
      "value": 327.3868011474609
    },
    {
      "time": "2026-06-04",
      "value": 328.8778009033203
    },
    {
      "time": "2026-06-05",
      "value": 330.1386004638672
    },
    {
      "time": "2026-06-08",
      "value": 331.39420043945313
    },
    {
      "time": "2026-06-09",
      "value": 333.0340002441406
    },
    {
      "time": "2026-06-10",
      "value": 334.4302001953125
    },
    {
      "time": "2026-06-11",
      "value": 335.66900024414065
    },
    {
      "time": "2026-06-12",
      "value": 336.7817999267578
    },
    {
      "time": "2026-06-15",
      "value": 337.8522003173828
    },
    {
      "time": "2026-06-16",
      "value": 338.98120056152345
    },
    {
      "time": "2026-06-17",
      "value": 339.9736004638672
    },
    {
      "time": "2026-06-18",
      "value": 340.71180053710935
    },
    {
      "time": "2026-06-22",
      "value": 341.5238006591797
    },
    {
      "time": "2026-06-23",
      "value": 342.26780090332034
    },
    {
      "time": "2026-06-24",
      "value": 343.1578009033203
    },
    {
      "time": "2026-06-25",
      "value": 344.0760009765625
    },
    {
      "time": "2026-06-26",
      "value": 345.0402008056641
    },
    {
      "time": "2026-06-29",
      "value": 346.0368005371094
    },
    {
      "time": "2026-06-30",
      "value": 346.98220092773437
    },
    {
      "time": "2026-07-01",
      "value": 347.83260131835937
    },
    {
      "time": "2026-07-02",
      "value": 348.71380126953125
    },
    {
      "time": "2026-07-06",
      "value": 349.60400146484375
    },
    {
      "time": "2026-07-07",
      "value": 350.87860107421875
    },
    {
      "time": "2026-07-08",
      "value": 352.04380126953123
    },
    {
      "time": "2026-07-09",
      "value": 353.5906011962891
    },
    {
      "time": "2026-07-10",
      "value": 355.10460083007814
    },
    {
      "time": "2026-07-13",
      "value": 356.7264007568359
    },
    {
      "time": "2026-07-14",
      "value": 358.0696008300781
    },
    {
      "time": "2026-07-15",
      "value": 359.42560119628905
    },
    {
      "time": "2026-07-16",
      "value": 360.9518011474609
    },
    {
      "time": "2026-07-17",
      "value": 361.4764013671875
    },
    {
      "time": "2026-07-20",
      "value": 361.6366015625
    },
    {
      "time": "2026-07-21",
      "value": 361.97780151367186
    },
    {
      "time": "2026-07-22",
      "value": 362.2916015625
    },
    {
      "time": "2026-07-23",
      "value": 362.9784014892578
    },
    {
      "time": "2026-07-24",
      "value": 363.42780151367185
    }
  ],
  "analysis": null
}