{
  "ok": true,
  "cached": false,
  "ticker": "WM",
  "price": 238.75,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Rick Larsen",
      "slug": "rick-larsen",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-01-07",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "WM Is Set to Report Q2 Earnings: Here's What Investors Should Know",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/wm-set-report-q2-earnings-165500631.html",
      "published": "2026-07-24"
    },
    {
      "title": "1 S&P 500 Stock Worth Investigating and 2 Facing Challenges",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/1-p-500-stock-worth-125708896.html",
      "published": "2026-07-24"
    },
    {
      "title": "Waste Connections Q2 Earnings Call Highlights",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/m/f7dcf82b-51ca-30d9-8d4f-462a99762f15/waste-connections-q2-earnings.html",
      "published": "2026-07-24"
    },
    {
      "title": "Rollins Q2 Earnings Call Highlights",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/m/e8256170-d42c-3d2b-b686-dbb4c8cd5d0d/rollins-q2-earnings-call.html",
      "published": "2026-07-24"
    },
    {
      "title": "Curious about Waste Management (WM) Q2 Performance? Explore Wall Street Estimates for Key Metrics",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/curious-waste-management-wm-q2-131505891.html",
      "published": "2026-07-23"
    },
    {
      "title": "Analyst Report: Waste Management, Inc.",
      "publisher": "Morningstar Research",
      "link": "https://finance.yahoo.com/m/27d4bc92-0911-3ee8-b6d5-d37b556c11b5/analyst-report%3A-waste.html",
      "published": "2026-07-23"
    },
    {
      "title": "2 Industrials Stocks with Competitive Advantages and 1 Facing Challenges",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/news/2-industrials-stocks-competitive-advantages-094227160.html",
      "published": "2026-07-22"
    },
    {
      "title": "Waste Management (WM) Stock Sinks As Market Gains: What You Should Know",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/waste-management-wm-stock-sinks-221505957.html",
      "published": "2026-07-21"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 230.82000732421875,
      "high": 231.67999267578125,
      "low": 228.94000244140625,
      "close": 229.6699981689453,
      "volume": 1126300
    },
    {
      "time": "2025-07-28",
      "open": 229,
      "high": 229.9600067138672,
      "low": 227.1999969482422,
      "close": 227.89999389648438,
      "volume": 1722800
    },
    {
      "time": "2025-07-29",
      "open": 229.52000427246094,
      "high": 240.38999938964844,
      "low": 229.52000427246094,
      "close": 235.55999755859375,
      "volume": 3653600
    },
    {
      "time": "2025-07-30",
      "open": 235,
      "high": 237,
      "low": 232.3000030517578,
      "close": 232.50999450683594,
      "volume": 2138700
    },
    {
      "time": "2025-07-31",
      "open": 232.47000122070312,
      "high": 233.1999969482422,
      "low": 228.58999633789062,
      "close": 229.16000366210938,
      "volume": 1798400
    },
    {
      "time": "2025-08-01",
      "open": 230.86000061035156,
      "high": 231.9600067138672,
      "low": 227.8000030517578,
      "close": 228.8800048828125,
      "volume": 1389500
    },
    {
      "time": "2025-08-04",
      "open": 228,
      "high": 230.85000610351562,
      "low": 228,
      "close": 230.5399932861328,
      "volume": 1408800
    },
    {
      "time": "2025-08-05",
      "open": 229.8000030517578,
      "high": 231.50999450683594,
      "low": 229.47000122070312,
      "close": 229.77999877929688,
      "volume": 1383300
    },
    {
      "time": "2025-08-06",
      "open": 230.24000549316406,
      "high": 232.6999969482422,
      "low": 228.97000122070312,
      "close": 231.60000610351562,
      "volume": 1069200
    },
    {
      "time": "2025-08-07",
      "open": 231.63999938964844,
      "high": 233.2899932861328,
      "low": 231.1999969482422,
      "close": 233.22000122070312,
      "volume": 1045300
    },
    {
      "time": "2025-08-08",
      "open": 233.3699951171875,
      "high": 235.4499969482422,
      "low": 232.77999877929688,
      "close": 235.08999633789062,
      "volume": 1088500
    },
    {
      "time": "2025-08-11",
      "open": 236.00999450683594,
      "high": 237.27000427246094,
      "low": 235.13999938964844,
      "close": 237.10000610351562,
      "volume": 1705200
    },
    {
      "time": "2025-08-12",
      "open": 237.22999572753906,
      "high": 237.22999572753906,
      "low": 232.32000732421875,
      "close": 232.97999572753906,
      "volume": 1137700
    },
    {
      "time": "2025-08-13",
      "open": 232.75,
      "high": 233.74000549316406,
      "low": 229.02999877929688,
      "close": 229.89999389648438,
      "volume": 2095900
    },
    {
      "time": "2025-08-14",
      "open": 230.07000732421875,
      "high": 230.0800018310547,
      "low": 222.4600067138672,
      "close": 226.14999389648438,
      "volume": 3253000
    },
    {
      "time": "2025-08-15",
      "open": 225.80999755859375,
      "high": 227.58999633789062,
      "low": 225.19000244140625,
      "close": 226.80999755859375,
      "volume": 3371200
    },
    {
      "time": "2025-08-18",
      "open": 227.42999267578125,
      "high": 227.64999389648438,
      "low": 223.8699951171875,
      "close": 224.1999969482422,
      "volume": 3443800
    },
    {
      "time": "2025-08-19",
      "open": 224.4600067138672,
      "high": 229.22000122070312,
      "low": 224.4600067138672,
      "close": 228.49000549316406,
      "volume": 1530400
    },
    {
      "time": "2025-08-20",
      "open": 230.25,
      "high": 232.5800018310547,
      "low": 229.5800018310547,
      "close": 230.02999877929688,
      "volume": 1868300
    },
    {
      "time": "2025-08-21",
      "open": 230.27000427246094,
      "high": 230.27000427246094,
      "low": 228.75999450683594,
      "close": 229.61000061035156,
      "volume": 958900
    },
    {
      "time": "2025-08-22",
      "open": 229.6699981689453,
      "high": 231.39999389648438,
      "low": 226.77999877929688,
      "close": 227.02000427246094,
      "volume": 1331600
    },
    {
      "time": "2025-08-25",
      "open": 227.38999938964844,
      "high": 227.97999572753906,
      "low": 223.5500030517578,
      "close": 224.0399932861328,
      "volume": 1101700
    },
    {
      "time": "2025-08-26",
      "open": 224.47999572753906,
      "high": 225.5800018310547,
      "low": 223.6699981689453,
      "close": 225.25,
      "volume": 1466800
    },
    {
      "time": "2025-08-27",
      "open": 225.14999389648438,
      "high": 226.16000366210938,
      "low": 224.8800048828125,
      "close": 225.8300018310547,
      "volume": 1026100
    },
    {
      "time": "2025-08-28",
      "open": 225.6999969482422,
      "high": 225.6999969482422,
      "low": 223.32000732421875,
      "close": 224.5800018310547,
      "volume": 1000900
    },
    {
      "time": "2025-08-29",
      "open": 224.64999389648438,
      "high": 226.82000732421875,
      "low": 224.64999389648438,
      "close": 226.38999938964844,
      "volume": 1527600
    },
    {
      "time": "2025-09-02",
      "open": 226.4199981689453,
      "high": 226.85000610351562,
      "low": 223.72999572753906,
      "close": 225.72999572753906,
      "volume": 2548900
    },
    {
      "time": "2025-09-03",
      "open": 224.99000549316406,
      "high": 226.27000427246094,
      "low": 222.94000244140625,
      "close": 224.41000366210938,
      "volume": 1636400
    },
    {
      "time": "2025-09-04",
      "open": 224.5800018310547,
      "high": 226.24000549316406,
      "low": 224.11000061035156,
      "close": 224.9499969482422,
      "volume": 1517300
    },
    {
      "time": "2025-09-05",
      "open": 224.5399932861328,
      "high": 224.85000610351562,
      "low": 218.66000366210938,
      "close": 220.05999755859375,
      "volume": 2113100
    },
    {
      "time": "2025-09-08",
      "open": 220.00999450683594,
      "high": 220.61000061035156,
      "low": 217.8699951171875,
      "close": 219.0500030517578,
      "volume": 1509200
    },
    {
      "time": "2025-09-09",
      "open": 218.74000549316406,
      "high": 219.3699951171875,
      "low": 217.10000610351562,
      "close": 219.16000366210938,
      "volume": 1520200
    },
    {
      "time": "2025-09-10",
      "open": 218.36000061035156,
      "high": 219.35000610351562,
      "low": 216.8300018310547,
      "close": 217.69000244140625,
      "volume": 1183400
    },
    {
      "time": "2025-09-11",
      "open": 217.5800018310547,
      "high": 220.7899932861328,
      "low": 215.4499969482422,
      "close": 220.5,
      "volume": 1840900
    },
    {
      "time": "2025-09-12",
      "open": 219.75999450683594,
      "high": 220.6699981689453,
      "low": 217.55999755859375,
      "close": 218.16000366210938,
      "volume": 1087200
    },
    {
      "time": "2025-09-15",
      "open": 218.61000061035156,
      "high": 219.0800018310547,
      "low": 216.00999450683594,
      "close": 216.1300048828125,
      "volume": 1299500
    },
    {
      "time": "2025-09-16",
      "open": 216.13999938964844,
      "high": 216.52999877929688,
      "low": 213.7100067138672,
      "close": 213.8800048828125,
      "volume": 2126500
    },
    {
      "time": "2025-09-17",
      "open": 214.5,
      "high": 217.14999389648438,
      "low": 214,
      "close": 215.66000366210938,
      "volume": 1375500
    },
    {
      "time": "2025-09-18",
      "open": 214.86000061035156,
      "high": 216.9600067138672,
      "low": 214.25999450683594,
      "close": 215.9199981689453,
      "volume": 1142500
    },
    {
      "time": "2025-09-19",
      "open": 216.9499969482422,
      "high": 217.6699981689453,
      "low": 216,
      "close": 216.39999389648438,
      "volume": 2837700
    },
    {
      "time": "2025-09-22",
      "open": 216.52999877929688,
      "high": 217.5,
      "low": 215.6699981689453,
      "close": 216.99000549316406,
      "volume": 1423900
    },
    {
      "time": "2025-09-23",
      "open": 216.4199981689453,
      "high": 218.36000061035156,
      "low": 215.1999969482422,
      "close": 218.22999572753906,
      "volume": 1480300
    },
    {
      "time": "2025-09-24",
      "open": 217.9199981689453,
      "high": 220.3699951171875,
      "low": 216.89999389648438,
      "close": 219.4199981689453,
      "volume": 1557900
    },
    {
      "time": "2025-09-25",
      "open": 220.4600067138672,
      "high": 221.6199951171875,
      "low": 217.13999938964844,
      "close": 217.16000366210938,
      "volume": 1900900
    },
    {
      "time": "2025-09-26",
      "open": 218.14999389648438,
      "high": 220.69000244140625,
      "low": 217.55999755859375,
      "close": 218.69000244140625,
      "volume": 1413700
    },
    {
      "time": "2025-09-29",
      "open": 218.86000061035156,
      "high": 219.80999755859375,
      "low": 217.58999633789062,
      "close": 219.42999267578125,
      "volume": 1073300
    },
    {
      "time": "2025-09-30",
      "open": 218.85000610351562,
      "high": 221.5800018310547,
      "low": 218.8000030517578,
      "close": 220.8300018310547,
      "volume": 1814700
    },
    {
      "time": "2025-10-01",
      "open": 220.3800048828125,
      "high": 221.25,
      "low": 218.17999267578125,
      "close": 219.8699951171875,
      "volume": 1582900
    },
    {
      "time": "2025-10-02",
      "open": 218.97999572753906,
      "high": 219.0500030517578,
      "low": 216.5800018310547,
      "close": 216.91000366210938,
      "volume": 1810400
    },
    {
      "time": "2025-10-03",
      "open": 216.5,
      "high": 221.00999450683594,
      "low": 216.0399932861328,
      "close": 219.75999450683594,
      "volume": 1176600
    },
    {
      "time": "2025-10-06",
      "open": 219.27000427246094,
      "high": 220,
      "low": 217.02000427246094,
      "close": 217.69000244140625,
      "volume": 1116700
    },
    {
      "time": "2025-10-07",
      "open": 217.63999938964844,
      "high": 218.25999450683594,
      "low": 216.14999389648438,
      "close": 217.55999755859375,
      "volume": 1062100
    },
    {
      "time": "2025-10-08",
      "open": 217.5800018310547,
      "high": 220.57000732421875,
      "low": 217.0800018310547,
      "close": 219.97999572753906,
      "volume": 1268900
    },
    {
      "time": "2025-10-09",
      "open": 219.4199981689453,
      "high": 219.9600067138672,
      "low": 216.4499969482422,
      "close": 217.52999877929688,
      "volume": 1318500
    },
    {
      "time": "2025-10-10",
      "open": 217.85000610351562,
      "high": 220.24000549316406,
      "low": 216.44000244140625,
      "close": 219.25,
      "volume": 1566600
    },
    {
      "time": "2025-10-13",
      "open": 217.47000122070312,
      "high": 218.7899932861328,
      "low": 216.52000427246094,
      "close": 217.08999633789062,
      "volume": 1177600
    },
    {
      "time": "2025-10-14",
      "open": 217.4600067138672,
      "high": 219.1999969482422,
      "low": 216.8000030517578,
      "close": 218.11000061035156,
      "volume": 1379300
    },
    {
      "time": "2025-10-15",
      "open": 217.60000610351562,
      "high": 217.77000427246094,
      "low": 213,
      "close": 213.69000244140625,
      "volume": 1709600
    },
    {
      "time": "2025-10-16",
      "open": 213.5,
      "high": 214.13999938964844,
      "low": 211.7100067138672,
      "close": 213.2899932861328,
      "volume": 1195200
    },
    {
      "time": "2025-10-17",
      "open": 214.1300048828125,
      "high": 216.1199951171875,
      "low": 213.63999938964844,
      "close": 215.47999572753906,
      "volume": 1152500
    },
    {
      "time": "2025-10-20",
      "open": 215.85000610351562,
      "high": 216.2899932861328,
      "low": 214.2100067138672,
      "close": 215.39999389648438,
      "volume": 941200
    },
    {
      "time": "2025-10-21",
      "open": 215.14999389648438,
      "high": 216.4199981689453,
      "low": 214.60000610351562,
      "close": 214.88999938964844,
      "volume": 1036200
    },
    {
      "time": "2025-10-22",
      "open": 215.4499969482422,
      "high": 219.08999633789062,
      "low": 214.67999267578125,
      "close": 216.4600067138672,
      "volume": 1469900
    },
    {
      "time": "2025-10-23",
      "open": 217.8800048828125,
      "high": 217.8800048828125,
      "low": 214.00999450683594,
      "close": 216.11000061035156,
      "volume": 1498100
    },
    {
      "time": "2025-10-24",
      "open": 217.0500030517578,
      "high": 217.25,
      "low": 214.27000427246094,
      "close": 214.66000366210938,
      "volume": 1850400
    },
    {
      "time": "2025-10-27",
      "open": 215.27999877929688,
      "high": 215.27999877929688,
      "low": 212.97000122070312,
      "close": 213.77000427246094,
      "volume": 2753000
    },
    {
      "time": "2025-10-28",
      "open": 198.97999572753906,
      "high": 208.8000030517578,
      "low": 197.25,
      "close": 204.22999572753906,
      "volume": 3979400
    },
    {
      "time": "2025-10-29",
      "open": 203.7899932861328,
      "high": 203.7899932861328,
      "low": 197.02000427246094,
      "close": 197.52999877929688,
      "volume": 3665300
    },
    {
      "time": "2025-10-30",
      "open": 198,
      "high": 201.4199981689453,
      "low": 197.44000244140625,
      "close": 200.57000732421875,
      "volume": 2693100
    },
    {
      "time": "2025-10-31",
      "open": 200.10000610351562,
      "high": 201,
      "low": 198.75,
      "close": 199.77000427246094,
      "volume": 2420900
    },
    {
      "time": "2025-11-03",
      "open": 199,
      "high": 199.35000610351562,
      "low": 194.11000061035156,
      "close": 196.77000427246094,
      "volume": 2259700
    },
    {
      "time": "2025-11-04",
      "open": 198.91000366210938,
      "high": 200.8000030517578,
      "low": 197.4600067138672,
      "close": 200.67999267578125,
      "volume": 2506800
    },
    {
      "time": "2025-11-05",
      "open": 200.32000732421875,
      "high": 202.1999969482422,
      "low": 200.27000427246094,
      "close": 200.5399932861328,
      "volume": 2054000
    },
    {
      "time": "2025-11-06",
      "open": 200.1699981689453,
      "high": 201.6699981689453,
      "low": 198.6199951171875,
      "close": 199.6199951171875,
      "volume": 1811100
    },
    {
      "time": "2025-11-07",
      "open": 200.8000030517578,
      "high": 202.3000030517578,
      "low": 199.86000061035156,
      "close": 201.9199981689453,
      "volume": 1668200
    },
    {
      "time": "2025-11-10",
      "open": 200.5500030517578,
      "high": 201.16000366210938,
      "low": 197.47000122070312,
      "close": 200.47000122070312,
      "volume": 2175300
    },
    {
      "time": "2025-11-11",
      "open": 201.63999938964844,
      "high": 203.7100067138672,
      "low": 201.02000427246094,
      "close": 203.27000427246094,
      "volume": 1510300
    },
    {
      "time": "2025-11-12",
      "open": 203.9600067138672,
      "high": 205.9199981689453,
      "low": 203.35000610351562,
      "close": 203.8000030517578,
      "volume": 1666400
    },
    {
      "time": "2025-11-13",
      "open": 204,
      "high": 207.44000244140625,
      "low": 203.55999755859375,
      "close": 204.50999450683594,
      "volume": 2631600
    },
    {
      "time": "2025-11-14",
      "open": 206.11000061035156,
      "high": 210.9199981689453,
      "low": 204.91000366210938,
      "close": 209.1699981689453,
      "volume": 3446100
    },
    {
      "time": "2025-11-17",
      "open": 209.07000732421875,
      "high": 209.63999938964844,
      "low": 207.49000549316406,
      "close": 207.97000122070312,
      "volume": 1876800
    },
    {
      "time": "2025-11-18",
      "open": 208.75999450683594,
      "high": 211.6199951171875,
      "low": 207.5,
      "close": 211.3000030517578,
      "volume": 2459600
    },
    {
      "time": "2025-11-19",
      "open": 211.8800048828125,
      "high": 217.07000732421875,
      "low": 211.60000610351562,
      "close": 215.66000366210938,
      "volume": 4459000
    },
    {
      "time": "2025-11-20",
      "open": 214,
      "high": 217.6699981689453,
      "low": 214,
      "close": 216.8000030517578,
      "volume": 2880300
    },
    {
      "time": "2025-11-21",
      "open": 216.8800048828125,
      "high": 218.38999938964844,
      "low": 214.6199951171875,
      "close": 216.6199951171875,
      "volume": 2475100
    },
    {
      "time": "2025-11-24",
      "open": 216.1999969482422,
      "high": 216.1999969482422,
      "low": 211.7100067138672,
      "close": 211.83999633789062,
      "volume": 2599200
    },
    {
      "time": "2025-11-25",
      "open": 213.5,
      "high": 216.64999389648438,
      "low": 212.49000549316406,
      "close": 216.22999572753906,
      "volume": 1632100
    },
    {
      "time": "2025-11-26",
      "open": 216.80999755859375,
      "high": 218.1300048828125,
      "low": 215.8300018310547,
      "close": 217.35000610351562,
      "volume": 1811300
    },
    {
      "time": "2025-11-28",
      "open": 216.64999389648438,
      "high": 218.32000732421875,
      "low": 216,
      "close": 217.8699951171875,
      "volume": 779700
    },
    {
      "time": "2025-12-01",
      "open": 217.94000244140625,
      "high": 219.47999572753906,
      "low": 215.42999267578125,
      "close": 215.92999267578125,
      "volume": 2809900
    },
    {
      "time": "2025-12-02",
      "open": 216.14999389648438,
      "high": 216.77000427246094,
      "low": 213.50999450683594,
      "close": 214.5399932861328,
      "volume": 1886400
    },
    {
      "time": "2025-12-03",
      "open": 214.9600067138672,
      "high": 217.52000427246094,
      "low": 214.6199951171875,
      "close": 216.14999389648438,
      "volume": 1615500
    },
    {
      "time": "2025-12-04",
      "open": 216.3000030517578,
      "high": 216.72000122070312,
      "low": 213.25999450683594,
      "close": 214.19000244140625,
      "volume": 2403100
    },
    {
      "time": "2025-12-05",
      "open": 213.07000732421875,
      "high": 215.38999938964844,
      "low": 212.91000366210938,
      "close": 213.5800018310547,
      "volume": 1277300
    },
    {
      "time": "2025-12-08",
      "open": 212.82000732421875,
      "high": 213.25,
      "low": 210,
      "close": 210.22999572753906,
      "volume": 1709900
    },
    {
      "time": "2025-12-09",
      "open": 210.80999755859375,
      "high": 212.25,
      "low": 209.05999755859375,
      "close": 209.30999755859375,
      "volume": 1808400
    },
    {
      "time": "2025-12-10",
      "open": 208.47999572753906,
      "high": 209.97000122070312,
      "low": 207.74000549316406,
      "close": 209.14999389648438,
      "volume": 2474900
    },
    {
      "time": "2025-12-11",
      "open": 210.27000427246094,
      "high": 213.27000427246094,
      "low": 209.91000366210938,
      "close": 212.0500030517578,
      "volume": 2512300
    },
    {
      "time": "2025-12-12",
      "open": 213.47000122070312,
      "high": 216.7899932861328,
      "low": 212.66000366210938,
      "close": 215.61000061035156,
      "volume": 2572700
    },
    {
      "time": "2025-12-15",
      "open": 215.22000122070312,
      "high": 218.61000061035156,
      "low": 214.5399932861328,
      "close": 218.32000732421875,
      "volume": 2013300
    },
    {
      "time": "2025-12-16",
      "open": 219.94000244140625,
      "high": 220.58999633789062,
      "low": 218.39999389648438,
      "close": 218.89999389648438,
      "volume": 1591500
    },
    {
      "time": "2025-12-17",
      "open": 218,
      "high": 220.57000732421875,
      "low": 217.82000732421875,
      "close": 219.77000427246094,
      "volume": 1628700
    },
    {
      "time": "2025-12-18",
      "open": 218.5500030517578,
      "high": 220.52999877929688,
      "low": 217.9199981689453,
      "close": 218.32000732421875,
      "volume": 1476800
    },
    {
      "time": "2025-12-19",
      "open": 218.30999755859375,
      "high": 218.42999267578125,
      "low": 216.27999877929688,
      "close": 216.33999633789062,
      "volume": 4209800
    },
    {
      "time": "2025-12-22",
      "open": 215.4600067138672,
      "high": 219.8000030517578,
      "low": 214,
      "close": 219.66000366210938,
      "volume": 1575500
    },
    {
      "time": "2025-12-23",
      "open": 219.6199951171875,
      "high": 220.5399932861328,
      "low": 219.0500030517578,
      "close": 220.33999633789062,
      "volume": 915200
    },
    {
      "time": "2025-12-24",
      "open": 221.11000061035156,
      "high": 221.82000732421875,
      "low": 220.63999938964844,
      "close": 221.36000061035156,
      "volume": 460900
    },
    {
      "time": "2025-12-26",
      "open": 221.2899932861328,
      "high": 222.1699981689453,
      "low": 220.1199951171875,
      "close": 221.10000610351562,
      "volume": 503300
    },
    {
      "time": "2025-12-29",
      "open": 221.38999938964844,
      "high": 223,
      "low": 221.27999877929688,
      "close": 222.2899932861328,
      "volume": 1187500
    },
    {
      "time": "2025-12-30",
      "open": 221.42999267578125,
      "high": 222.8000030517578,
      "low": 221.08999633789062,
      "close": 222.1199951171875,
      "volume": 995200
    },
    {
      "time": "2025-12-31",
      "open": 222.0800018310547,
      "high": 222.5,
      "low": 219.55999755859375,
      "close": 219.7100067138672,
      "volume": 1035600
    },
    {
      "time": "2026-01-02",
      "open": 219.33999633789062,
      "high": 219.3800048828125,
      "low": 217.07000732421875,
      "close": 218.39999389648438,
      "volume": 1827700
    },
    {
      "time": "2026-01-05",
      "open": 217.80999755859375,
      "high": 219.69000244140625,
      "low": 215.07000732421875,
      "close": 219.44000244140625,
      "volume": 2180300
    },
    {
      "time": "2026-01-06",
      "open": 218.5800018310547,
      "high": 220.89999389648438,
      "low": 216.50999450683594,
      "close": 219.0800018310547,
      "volume": 1818700
    },
    {
      "time": "2026-01-07",
      "open": 219.9499969482422,
      "high": 220.3300018310547,
      "low": 215.89999389648438,
      "close": 215.97000122070312,
      "volume": 1804000
    },
    {
      "time": "2026-01-08",
      "open": 215.10000610351562,
      "high": 219.1699981689453,
      "low": 215.10000610351562,
      "close": 217.86000061035156,
      "volume": 1800300
    },
    {
      "time": "2026-01-09",
      "open": 219.60000610351562,
      "high": 222.27000427246094,
      "low": 218.92999267578125,
      "close": 220.91000366210938,
      "volume": 1992300
    },
    {
      "time": "2026-01-12",
      "open": 221.44000244140625,
      "high": 221.44000244140625,
      "low": 218.30999755859375,
      "close": 218.57000732421875,
      "volume": 2019100
    },
    {
      "time": "2026-01-13",
      "open": 218.3300018310547,
      "high": 218.77999877929688,
      "low": 214.83999633789062,
      "close": 216.17999267578125,
      "volume": 1765100
    },
    {
      "time": "2026-01-14",
      "open": 215.4499969482422,
      "high": 218.8000030517578,
      "low": 215.4499969482422,
      "close": 218.7899932861328,
      "volume": 1839500
    },
    {
      "time": "2026-01-15",
      "open": 218.4600067138672,
      "high": 219.94000244140625,
      "low": 216.0399932861328,
      "close": 219.86000061035156,
      "volume": 1650200
    },
    {
      "time": "2026-01-16",
      "open": 219,
      "high": 221.4199981689453,
      "low": 218.74000549316406,
      "close": 221.22999572753906,
      "volume": 1885500
    },
    {
      "time": "2026-01-20",
      "open": 221.17999267578125,
      "high": 222.39999389648438,
      "low": 218.4499969482422,
      "close": 221.3000030517578,
      "volume": 1900300
    },
    {
      "time": "2026-01-21",
      "open": 221.5,
      "high": 226.57000732421875,
      "low": 221.05999755859375,
      "close": 226.49000549316406,
      "volume": 3847400
    },
    {
      "time": "2026-01-22",
      "open": 226.47999572753906,
      "high": 229.61000061035156,
      "low": 226.4199981689453,
      "close": 229,
      "volume": 2766000
    },
    {
      "time": "2026-01-23",
      "open": 229.08999633789062,
      "high": 229.8699951171875,
      "low": 227.49000549316406,
      "close": 229.22999572753906,
      "volume": 1659300
    },
    {
      "time": "2026-01-26",
      "open": 229.4499969482422,
      "high": 231.16000366210938,
      "low": 228.14999389648438,
      "close": 230.25,
      "volume": 2106000
    },
    {
      "time": "2026-01-27",
      "open": 229.27999877929688,
      "high": 231.4499969482422,
      "low": 228.0399932861328,
      "close": 231.33999633789062,
      "volume": 2310000
    },
    {
      "time": "2026-01-28",
      "open": 229.8800048828125,
      "high": 232.72000122070312,
      "low": 228.5,
      "close": 231.60000610351562,
      "volume": 3086700
    },
    {
      "time": "2026-01-29",
      "open": 228.6199951171875,
      "high": 231.97999572753906,
      "low": 220.83999633789062,
      "close": 223.1300048828125,
      "volume": 4107000
    },
    {
      "time": "2026-01-30",
      "open": 222.6999969482422,
      "high": 222.8699951171875,
      "low": 218.1300048828125,
      "close": 222.24000549316406,
      "volume": 2878000
    },
    {
      "time": "2026-02-02",
      "open": 222.77999877929688,
      "high": 223.27999877929688,
      "low": 220.66000366210938,
      "close": 223.16000366210938,
      "volume": 2157700
    },
    {
      "time": "2026-02-03",
      "open": 221.6699981689453,
      "high": 227.07000732421875,
      "low": 221.22999572753906,
      "close": 225.08999633789062,
      "volume": 2683600
    },
    {
      "time": "2026-02-04",
      "open": 225.5,
      "high": 229.77000427246094,
      "low": 223.5800018310547,
      "close": 226.42999267578125,
      "volume": 2357500
    },
    {
      "time": "2026-02-05",
      "open": 228.27000427246094,
      "high": 229.75999450683594,
      "low": 225.58999633789062,
      "close": 226.60000610351562,
      "volume": 2178900
    },
    {
      "time": "2026-02-06",
      "open": 227.13999938964844,
      "high": 230.1199951171875,
      "low": 225.5800018310547,
      "close": 226.7899932861328,
      "volume": 2239300
    },
    {
      "time": "2026-02-09",
      "open": 226,
      "high": 230.69000244140625,
      "low": 225.36000061035156,
      "close": 230.5,
      "volume": 2276400
    },
    {
      "time": "2026-02-10",
      "open": 229.44000244140625,
      "high": 233.5,
      "low": 229,
      "close": 231.72000122070312,
      "volume": 2042100
    },
    {
      "time": "2026-02-11",
      "open": 231.4199981689453,
      "high": 236.10000610351562,
      "low": 231.22000122070312,
      "close": 234.66000366210938,
      "volume": 1946800
    },
    {
      "time": "2026-02-12",
      "open": 234.97999572753906,
      "high": 236.4499969482422,
      "low": 230.2899932861328,
      "close": 231.00999450683594,
      "volume": 2803900
    },
    {
      "time": "2026-02-13",
      "open": 231.02999877929688,
      "high": 236.50999450683594,
      "low": 230.11000061035156,
      "close": 234.52000427246094,
      "volume": 3085100
    },
    {
      "time": "2026-02-17",
      "open": 233.47999572753906,
      "high": 238.55999755859375,
      "low": 232.92999267578125,
      "close": 235.22000122070312,
      "volume": 3053500
    },
    {
      "time": "2026-02-18",
      "open": 235.22000122070312,
      "high": 235.24000549316406,
      "low": 231.1300048828125,
      "close": 234.05999755859375,
      "volume": 1694300
    },
    {
      "time": "2026-02-19",
      "open": 235.5,
      "high": 238.4600067138672,
      "low": 233.02000427246094,
      "close": 233.4199981689453,
      "volume": 2343300
    },
    {
      "time": "2026-02-20",
      "open": 233.67999267578125,
      "high": 234.0500030517578,
      "low": 229.72000122070312,
      "close": 230.30999755859375,
      "volume": 2389000
    },
    {
      "time": "2026-02-23",
      "open": 229.52999877929688,
      "high": 231.8300018310547,
      "low": 229.39999389648438,
      "close": 230.55999755859375,
      "volume": 2157100
    },
    {
      "time": "2026-02-24",
      "open": 230.72999572753906,
      "high": 234.22999572753906,
      "low": 229.36000061035156,
      "close": 229.5800018310547,
      "volume": 2641500
    },
    {
      "time": "2026-02-25",
      "open": 229.22000122070312,
      "high": 229.88999938964844,
      "low": 227.07000732421875,
      "close": 228.10000610351562,
      "volume": 2229900
    },
    {
      "time": "2026-02-26",
      "open": 229.6699981689453,
      "high": 233.97999572753906,
      "low": 227.5500030517578,
      "close": 233.89999389648438,
      "volume": 2455400
    },
    {
      "time": "2026-02-27",
      "open": 235.88999938964844,
      "high": 241.22999572753906,
      "low": 235.19000244140625,
      "close": 240.83999633789062,
      "volume": 2612800
    },
    {
      "time": "2026-03-02",
      "open": 241.8300018310547,
      "high": 244.61000061035156,
      "low": 240.3300018310547,
      "close": 243.07000732421875,
      "volume": 2501400
    },
    {
      "time": "2026-03-03",
      "open": 242.52000427246094,
      "high": 244.8800048828125,
      "low": 238.22000122070312,
      "close": 243.44000244140625,
      "volume": 2151800
    },
    {
      "time": "2026-03-04",
      "open": 241.75999450683594,
      "high": 244.50999450683594,
      "low": 240.5,
      "close": 243.9499969482422,
      "volume": 2412800
    },
    {
      "time": "2026-03-05",
      "open": 242.6300048828125,
      "high": 246.4499969482422,
      "low": 240.5500030517578,
      "close": 246.08999633789062,
      "volume": 3800100
    },
    {
      "time": "2026-03-06",
      "open": 245.07000732421875,
      "high": 248.1300048828125,
      "low": 244.49000549316406,
      "close": 246.0500030517578,
      "volume": 3527900
    },
    {
      "time": "2026-03-09",
      "open": 243.3699951171875,
      "high": 247.97999572753906,
      "low": 242.74000549316406,
      "close": 246.50999450683594,
      "volume": 3292700
    },
    {
      "time": "2026-03-10",
      "open": 244.6199951171875,
      "high": 244.63999938964844,
      "low": 234.7100067138672,
      "close": 235.5399932861328,
      "volume": 2660100
    },
    {
      "time": "2026-03-11",
      "open": 235.1699981689453,
      "high": 237.39999389648438,
      "low": 234.0500030517578,
      "close": 236.5,
      "volume": 1631100
    },
    {
      "time": "2026-03-12",
      "open": 236.17999267578125,
      "high": 242.24000549316406,
      "low": 235.25,
      "close": 238.61000061035156,
      "volume": 2579700
    },
    {
      "time": "2026-03-13",
      "open": 238.66000366210938,
      "high": 240.6699981689453,
      "low": 237.05999755859375,
      "close": 238.52999877929688,
      "volume": 2240700
    },
    {
      "time": "2026-03-16",
      "open": 238.82000732421875,
      "high": 239.6300048828125,
      "low": 236,
      "close": 236.9600067138672,
      "volume": 2160200
    },
    {
      "time": "2026-03-17",
      "open": 238.63999938964844,
      "high": 239.44000244140625,
      "low": 235.72000122070312,
      "close": 236.0500030517578,
      "volume": 1438500
    },
    {
      "time": "2026-03-18",
      "open": 235.0800018310547,
      "high": 237.3300018310547,
      "low": 233.74000549316406,
      "close": 233.7899932861328,
      "volume": 1226200
    },
    {
      "time": "2026-03-19",
      "open": 234.66000366210938,
      "high": 237,
      "low": 233.6199951171875,
      "close": 233.8300018310547,
      "volume": 1770900
    },
    {
      "time": "2026-03-20",
      "open": 234.19000244140625,
      "high": 234.99000549316406,
      "low": 230.0800018310547,
      "close": 231.24000549316406,
      "volume": 2526600
    },
    {
      "time": "2026-03-23",
      "open": 232,
      "high": 232.17999267578125,
      "low": 227.47000122070312,
      "close": 227.52999877929688,
      "volume": 2043600
    },
    {
      "time": "2026-03-24",
      "open": 226.27999877929688,
      "high": 229.32000732421875,
      "low": 224.16000366210938,
      "close": 224.94000244140625,
      "volume": 1775800
    },
    {
      "time": "2026-03-25",
      "open": 224.72000122070312,
      "high": 225.5800018310547,
      "low": 219.10000610351562,
      "close": 224.85000610351562,
      "volume": 1919500
    },
    {
      "time": "2026-03-26",
      "open": 224.38999938964844,
      "high": 227.97000122070312,
      "low": 223.7100067138672,
      "close": 226.50999450683594,
      "volume": 1701900
    },
    {
      "time": "2026-03-27",
      "open": 227.41000366210938,
      "high": 228.69000244140625,
      "low": 225,
      "close": 225.05999755859375,
      "volume": 1786300
    },
    {
      "time": "2026-03-30",
      "open": 226.36000061035156,
      "high": 232.19000244140625,
      "low": 225,
      "close": 229.9600067138672,
      "volume": 1514300
    },
    {
      "time": "2026-03-31",
      "open": 230.05999755859375,
      "high": 230.60000610351562,
      "low": 227.38999938964844,
      "close": 229.7899932861328,
      "volume": 1769500
    },
    {
      "time": "2026-04-01",
      "open": 230.2899932861328,
      "high": 232.49000549316406,
      "low": 228.72999572753906,
      "close": 231,
      "volume": 2034800
    },
    {
      "time": "2026-04-02",
      "open": 232.47000122070312,
      "high": 236.1199951171875,
      "low": 231.75999450683594,
      "close": 235.4199981689453,
      "volume": 1335200
    },
    {
      "time": "2026-04-06",
      "open": 234.3800048828125,
      "high": 235.22999572753906,
      "low": 232.8800048828125,
      "close": 233.8000030517578,
      "volume": 1066900
    },
    {
      "time": "2026-04-07",
      "open": 234.22999572753906,
      "high": 235.72999572753906,
      "low": 232.5,
      "close": 233.30999755859375,
      "volume": 1380700
    },
    {
      "time": "2026-04-08",
      "open": 230.5,
      "high": 231.6199951171875,
      "low": 225,
      "close": 231.42999267578125,
      "volume": 2494400
    },
    {
      "time": "2026-04-09",
      "open": 231.77999877929688,
      "high": 234.39999389648438,
      "low": 230.8699951171875,
      "close": 233.10000610351562,
      "volume": 1605700
    },
    {
      "time": "2026-04-10",
      "open": 231.8800048828125,
      "high": 233.30999755859375,
      "low": 228.11000061035156,
      "close": 229.4499969482422,
      "volume": 1375600
    },
    {
      "time": "2026-04-13",
      "open": 230.22999572753906,
      "high": 231.02000427246094,
      "low": 228.17999267578125,
      "close": 231,
      "volume": 2313600
    },
    {
      "time": "2026-04-14",
      "open": 230.72000122070312,
      "high": 231.74000549316406,
      "low": 225.5,
      "close": 227.08999633789062,
      "volume": 2446100
    },
    {
      "time": "2026-04-15",
      "open": 226.5,
      "high": 227.57000732421875,
      "low": 223.91000366210938,
      "close": 224.92999267578125,
      "volume": 2269000
    },
    {
      "time": "2026-04-16",
      "open": 226.5,
      "high": 228.17999267578125,
      "low": 223.32000732421875,
      "close": 224.0800018310547,
      "volume": 2129900
    },
    {
      "time": "2026-04-17",
      "open": 223.75999450683594,
      "high": 224.1999969482422,
      "low": 221.50999450683594,
      "close": 223.9499969482422,
      "volume": 2389800
    },
    {
      "time": "2026-04-20",
      "open": 223.55999755859375,
      "high": 225.61000061035156,
      "low": 223.16000366210938,
      "close": 224.17999267578125,
      "volume": 1581900
    },
    {
      "time": "2026-04-21",
      "open": 224,
      "high": 224.42999267578125,
      "low": 222.50999450683594,
      "close": 223.4199981689453,
      "volume": 1938400
    },
    {
      "time": "2026-04-22",
      "open": 223.64999389648438,
      "high": 225.6300048828125,
      "low": 222.86000061035156,
      "close": 223.92999267578125,
      "volume": 1760900
    },
    {
      "time": "2026-04-23",
      "open": 225.89999389648438,
      "high": 233.47000122070312,
      "low": 225.41000366210938,
      "close": 232.8000030517578,
      "volume": 2506300
    },
    {
      "time": "2026-04-24",
      "open": 232.82000732421875,
      "high": 234.5,
      "low": 228.8000030517578,
      "close": 229.52999877929688,
      "volume": 1491400
    },
    {
      "time": "2026-04-27",
      "open": 228.97000122070312,
      "high": 230.3699951171875,
      "low": 225.7100067138672,
      "close": 226.1999969482422,
      "volume": 1748700
    },
    {
      "time": "2026-04-28",
      "open": 228.8699951171875,
      "high": 229.50999450683594,
      "low": 226.2100067138672,
      "close": 227.35000610351562,
      "volume": 2361800
    },
    {
      "time": "2026-04-29",
      "open": 225.97999572753906,
      "high": 230.92999267578125,
      "low": 223.1699981689453,
      "close": 230.30999755859375,
      "volume": 2645100
    },
    {
      "time": "2026-04-30",
      "open": 230.91000366210938,
      "high": 234.9600067138672,
      "low": 230.75,
      "close": 232.5500030517578,
      "volume": 3191100
    },
    {
      "time": "2026-05-01",
      "open": 234.5500030517578,
      "high": 235.6199951171875,
      "low": 228.2899932861328,
      "close": 228.77000427246094,
      "volume": 1347000
    },
    {
      "time": "2026-05-04",
      "open": 227.10000610351562,
      "high": 229.82000732421875,
      "low": 225.6199951171875,
      "close": 227.85000610351562,
      "volume": 1404700
    },
    {
      "time": "2026-05-05",
      "open": 227.11000061035156,
      "high": 227.44000244140625,
      "low": 223.75999450683594,
      "close": 224.49000549316406,
      "volume": 1670000
    },
    {
      "time": "2026-05-06",
      "open": 223.08999633789062,
      "high": 223.74000549316406,
      "low": 220.00999450683594,
      "close": 220.52000427246094,
      "volume": 1723300
    },
    {
      "time": "2026-05-07",
      "open": 220,
      "high": 222.35000610351562,
      "low": 219.19000244140625,
      "close": 221.4499969482422,
      "volume": 1616600
    },
    {
      "time": "2026-05-08",
      "open": 220.8699951171875,
      "high": 221.67999267578125,
      "low": 214.97000122070312,
      "close": 215.3699951171875,
      "volume": 2630700
    },
    {
      "time": "2026-05-11",
      "open": 215.4499969482422,
      "high": 215.7899932861328,
      "low": 212.14999389648438,
      "close": 214.11000061035156,
      "volume": 2122600
    },
    {
      "time": "2026-05-12",
      "open": 215.99000549316406,
      "high": 219.9499969482422,
      "low": 214.88999938964844,
      "close": 217.64999389648438,
      "volume": 1848800
    },
    {
      "time": "2026-05-13",
      "open": 215,
      "high": 216.75,
      "low": 213.2899932861328,
      "close": 216.44000244140625,
      "volume": 2173000
    },
    {
      "time": "2026-05-14",
      "open": 217.67999267578125,
      "high": 219.35000610351562,
      "low": 217,
      "close": 218.82000732421875,
      "volume": 3436200
    },
    {
      "time": "2026-05-15",
      "open": 221.42999267578125,
      "high": 222.1300048828125,
      "low": 219.2899932861328,
      "close": 219.82000732421875,
      "volume": 2192800
    },
    {
      "time": "2026-05-18",
      "open": 219.1999969482422,
      "high": 223.77000427246094,
      "low": 219.07000732421875,
      "close": 222.72999572753906,
      "volume": 2697000
    },
    {
      "time": "2026-05-19",
      "open": 224.14999389648438,
      "high": 227.69000244140625,
      "low": 221.86000061035156,
      "close": 222.33999633789062,
      "volume": 2550400
    },
    {
      "time": "2026-05-20",
      "open": 220.4600067138672,
      "high": 221.8699951171875,
      "low": 219.11000061035156,
      "close": 219.58999633789062,
      "volume": 1841400
    },
    {
      "time": "2026-05-21",
      "open": 219.00999450683594,
      "high": 219.36000061035156,
      "low": 216.02000427246094,
      "close": 217.75,
      "volume": 1698100
    },
    {
      "time": "2026-05-22",
      "open": 217.5500030517578,
      "high": 218.50999450683594,
      "low": 215.89999389648438,
      "close": 217.89999389648438,
      "volume": 1908900
    },
    {
      "time": "2026-05-26",
      "open": 216.8000030517578,
      "high": 218.25,
      "low": 215.3000030517578,
      "close": 215.47999572753906,
      "volume": 2046400
    },
    {
      "time": "2026-05-27",
      "open": 214.89999389648438,
      "high": 217,
      "low": 213.60000610351562,
      "close": 215.58999633789062,
      "volume": 2266400
    },
    {
      "time": "2026-05-28",
      "open": 216.00999450683594,
      "high": 218.38999938964844,
      "low": 214.11000061035156,
      "close": 214.39999389648438,
      "volume": 2139300
    },
    {
      "time": "2026-05-29",
      "open": 213.67999267578125,
      "high": 214.60000610351562,
      "low": 211.25999450683594,
      "close": 211.4600067138672,
      "volume": 3933300
    },
    {
      "time": "2026-06-01",
      "open": 211.38999938964844,
      "high": 214.6699981689453,
      "low": 211.3699951171875,
      "close": 212.50999450683594,
      "volume": 1743200
    },
    {
      "time": "2026-06-02",
      "open": 211.8000030517578,
      "high": 213.08999633789062,
      "low": 210.1199951171875,
      "close": 211.92999267578125,
      "volume": 1529500
    },
    {
      "time": "2026-06-03",
      "open": 211.47999572753906,
      "high": 218.10000610351562,
      "low": 211.1999969482422,
      "close": 218,
      "volume": 2387100
    },
    {
      "time": "2026-06-04",
      "open": 221.1300048828125,
      "high": 221.5,
      "low": 217.5,
      "close": 219.00999450683594,
      "volume": 2733900
    },
    {
      "time": "2026-06-05",
      "open": 219.33999633789062,
      "high": 222.4199981689453,
      "low": 219.33999633789062,
      "close": 220.39999389648438,
      "volume": 2239000
    },
    {
      "time": "2026-06-08",
      "open": 218.89999389648438,
      "high": 220.89999389648438,
      "low": 215.8699951171875,
      "close": 216.13999938964844,
      "volume": 1694400
    },
    {
      "time": "2026-06-09",
      "open": 216.0500030517578,
      "high": 222.1999969482422,
      "low": 215.50999450683594,
      "close": 221.3000030517578,
      "volume": 2025100
    },
    {
      "time": "2026-06-10",
      "open": 222.9499969482422,
      "high": 225.1999969482422,
      "low": 220.22999572753906,
      "close": 224.27999877929688,
      "volume": 2325100
    },
    {
      "time": "2026-06-11",
      "open": 224.99000549316406,
      "high": 225.80999755859375,
      "low": 218.67999267578125,
      "close": 218.7899932861328,
      "volume": 1782600
    },
    {
      "time": "2026-06-12",
      "open": 218.75,
      "high": 220.52000427246094,
      "low": 218.02999877929688,
      "close": 219.4499969482422,
      "volume": 3062100
    },
    {
      "time": "2026-06-15",
      "open": 216.02999877929688,
      "high": 218.16000366210938,
      "low": 215.55999755859375,
      "close": 216.94000244140625,
      "volume": 2570900
    },
    {
      "time": "2026-06-16",
      "open": 216.9199981689453,
      "high": 219.52000427246094,
      "low": 216.02000427246094,
      "close": 218.58999633789062,
      "volume": 2547100
    },
    {
      "time": "2026-06-17",
      "open": 216.63999938964844,
      "high": 218.75,
      "low": 214.86000061035156,
      "close": 215.85000610351562,
      "volume": 1774900
    },
    {
      "time": "2026-06-18",
      "open": 216.32000732421875,
      "high": 216.94000244140625,
      "low": 212.22000122070312,
      "close": 214.60000610351562,
      "volume": 3620600
    },
    {
      "time": "2026-06-22",
      "open": 213.14999389648438,
      "high": 215.10000610351562,
      "low": 212.80999755859375,
      "close": 213.30999755859375,
      "volume": 1715900
    },
    {
      "time": "2026-06-23",
      "open": 216.97000122070312,
      "high": 219.0399932861328,
      "low": 214,
      "close": 218.83999633789062,
      "volume": 2109200
    },
    {
      "time": "2026-06-24",
      "open": 219.5500030517578,
      "high": 225.5,
      "low": 219.11000061035156,
      "close": 223.25999450683594,
      "volume": 2834200
    },
    {
      "time": "2026-06-25",
      "open": 221.11000061035156,
      "high": 225.25,
      "low": 219.1699981689453,
      "close": 223.0800018310547,
      "volume": 1819800
    },
    {
      "time": "2026-06-26",
      "open": 224.77999877929688,
      "high": 227.89999389648438,
      "low": 224.63999938964844,
      "close": 225.52999877929688,
      "volume": 7935400
    },
    {
      "time": "2026-06-29",
      "open": 225.77999877929688,
      "high": 227,
      "low": 222.10000610351562,
      "close": 223.3699951171875,
      "volume": 1980900
    },
    {
      "time": "2026-06-30",
      "open": 222.9600067138672,
      "high": 223.91000366210938,
      "low": 221,
      "close": 222.8800048828125,
      "volume": 1632100
    },
    {
      "time": "2026-07-01",
      "open": 223.99000549316406,
      "high": 225.63999938964844,
      "low": 223.3000030517578,
      "close": 224.0800018310547,
      "volume": 1572200
    },
    {
      "time": "2026-07-02",
      "open": 225.5500030517578,
      "high": 230.64999389648438,
      "low": 223.36000061035156,
      "close": 230.39999389648438,
      "volume": 2092800
    },
    {
      "time": "2026-07-06",
      "open": 229.9600067138672,
      "high": 230,
      "low": 226.22999572753906,
      "close": 228.97999572753906,
      "volume": 1536900
    },
    {
      "time": "2026-07-07",
      "open": 233.88999938964844,
      "high": 238.1999969482422,
      "low": 231.67999267578125,
      "close": 237.2100067138672,
      "volume": 2285100
    },
    {
      "time": "2026-07-08",
      "open": 236.72999572753906,
      "high": 237.75,
      "low": 233.69000244140625,
      "close": 233.94000244140625,
      "volume": 2131300
    },
    {
      "time": "2026-07-09",
      "open": 231.25999450683594,
      "high": 233.77000427246094,
      "low": 230.0500030517578,
      "close": 231.6699981689453,
      "volume": 1648900
    },
    {
      "time": "2026-07-10",
      "open": 232.22000122070312,
      "high": 233.6199951171875,
      "low": 230.89999389648438,
      "close": 233.3300018310547,
      "volume": 1033600
    },
    {
      "time": "2026-07-13",
      "open": 234.44000244140625,
      "high": 237.49000549316406,
      "low": 234.08999633789062,
      "close": 236.7100067138672,
      "volume": 1315900
    },
    {
      "time": "2026-07-14",
      "open": 233.72000122070312,
      "high": 236.14999389648438,
      "low": 231.00999450683594,
      "close": 234.27000427246094,
      "volume": 1384000
    },
    {
      "time": "2026-07-15",
      "open": 233.5,
      "high": 236.9199981689453,
      "low": 232.25,
      "close": 232.8000030517578,
      "volume": 1607400
    },
    {
      "time": "2026-07-16",
      "open": 236.02000427246094,
      "high": 243.0399932861328,
      "low": 234.33999633789062,
      "close": 242.25,
      "volume": 1933300
    },
    {
      "time": "2026-07-17",
      "open": 244.75,
      "high": 247.14999389648438,
      "low": 236.94000244140625,
      "close": 239.30999755859375,
      "volume": 2159100
    },
    {
      "time": "2026-07-20",
      "open": 238.8699951171875,
      "high": 240.86000061035156,
      "low": 237,
      "close": 239.0500030517578,
      "volume": 1315300
    },
    {
      "time": "2026-07-21",
      "open": 235.02999877929688,
      "high": 235.92999267578125,
      "low": 232.8000030517578,
      "close": 233.17999267578125,
      "volume": 2012100
    },
    {
      "time": "2026-07-22",
      "open": 235.1699981689453,
      "high": 236.75999450683594,
      "low": 233.41000366210938,
      "close": 236.3800048828125,
      "volume": 1577200
    },
    {
      "time": "2026-07-23",
      "open": 236.66000366210938,
      "high": 239.49000549316406,
      "low": 235,
      "close": 237.27000427246094,
      "volume": 1436900
    },
    {
      "time": "2026-07-24",
      "open": 237.52000427246094,
      "high": 239.3000030517578,
      "low": 236.625,
      "close": 238.75,
      "volume": 1301796
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 224.34559967041017
    },
    {
      "time": "2025-10-06",
      "value": 224.1059997558594
    },
    {
      "time": "2025-10-07",
      "value": 223.89919982910158
    },
    {
      "time": "2025-10-08",
      "value": 223.58759979248046
    },
    {
      "time": "2025-10-09",
      "value": 223.28799987792968
    },
    {
      "time": "2025-10-10",
      "value": 223.0897998046875
    },
    {
      "time": "2025-10-13",
      "value": 222.85399963378907
    },
    {
      "time": "2025-10-14",
      "value": 222.60539978027344
    },
    {
      "time": "2025-10-15",
      "value": 222.28359985351562
    },
    {
      "time": "2025-10-16",
      "value": 221.91739959716796
    },
    {
      "time": "2025-10-17",
      "value": 221.56259948730468
    },
    {
      "time": "2025-10-20",
      "value": 221.16879943847655
    },
    {
      "time": "2025-10-21",
      "value": 220.72459930419922
    },
    {
      "time": "2025-10-22",
      "value": 220.39419952392578
    },
    {
      "time": "2025-10-23",
      "value": 220.11839965820312
    },
    {
      "time": "2025-10-24",
      "value": 219.88859985351561
    },
    {
      "time": "2025-10-27",
      "value": 219.62779998779297
    },
    {
      "time": "2025-10-28",
      "value": 219.2283999633789
    },
    {
      "time": "2025-10-29",
      "value": 218.60919982910156
    },
    {
      "time": "2025-10-30",
      "value": 218.02
    },
    {
      "time": "2025-10-31",
      "value": 217.42320007324219
    },
    {
      "time": "2025-11-03",
      "value": 216.8182000732422
    },
    {
      "time": "2025-11-04",
      "value": 216.35100006103517
    },
    {
      "time": "2025-11-05",
      "value": 215.85679992675782
    },
    {
      "time": "2025-11-06",
      "value": 215.33259979248047
    },
    {
      "time": "2025-11-07",
      "value": 214.87939971923828
    },
    {
      "time": "2025-11-10",
      "value": 214.36099975585938
    },
    {
      "time": "2025-11-11",
      "value": 213.91179992675782
    },
    {
      "time": "2025-11-12",
      "value": 213.49959991455077
    },
    {
      "time": "2025-11-13",
      "value": 213.09079986572266
    },
    {
      "time": "2025-11-14",
      "value": 212.8729998779297
    },
    {
      "time": "2025-11-17",
      "value": 212.6513998413086
    },
    {
      "time": "2025-11-18",
      "value": 212.49419982910158
    },
    {
      "time": "2025-11-19",
      "value": 212.4535998535156
    },
    {
      "time": "2025-11-20",
      "value": 212.3795999145508
    },
    {
      "time": "2025-11-21",
      "value": 212.34879974365234
    },
    {
      "time": "2025-11-24",
      "value": 212.2629995727539
    },
    {
      "time": "2025-11-25",
      "value": 212.30999938964842
    },
    {
      "time": "2025-11-26",
      "value": 212.34379943847657
    },
    {
      "time": "2025-11-28",
      "value": 212.38279937744142
    },
    {
      "time": "2025-12-01",
      "value": 212.37339935302734
    },
    {
      "time": "2025-12-02",
      "value": 212.32439910888672
    },
    {
      "time": "2025-12-03",
      "value": 212.28279907226562
    },
    {
      "time": "2025-12-04",
      "value": 212.17819915771486
    },
    {
      "time": "2025-12-05",
      "value": 212.10659912109375
    },
    {
      "time": "2025-12-08",
      "value": 211.93739898681642
    },
    {
      "time": "2025-12-09",
      "value": 211.73499908447266
    },
    {
      "time": "2025-12-10",
      "value": 211.50139892578125
    },
    {
      "time": "2025-12-11",
      "value": 211.34499908447265
    },
    {
      "time": "2025-12-12",
      "value": 211.3189990234375
    },
    {
      "time": "2025-12-15",
      "value": 211.29019927978516
    },
    {
      "time": "2025-12-16",
      "value": 211.31439910888673
    },
    {
      "time": "2025-12-17",
      "value": 211.35859924316406
    },
    {
      "time": "2025-12-18",
      "value": 211.32539947509767
    },
    {
      "time": "2025-12-19",
      "value": 211.30159942626952
    },
    {
      "time": "2025-12-22",
      "value": 211.3097994995117
    },
    {
      "time": "2025-12-23",
      "value": 211.3747994995117
    },
    {
      "time": "2025-12-24",
      "value": 211.4397994995117
    },
    {
      "time": "2025-12-26",
      "value": 211.58799957275392
    },
    {
      "time": "2025-12-29",
      "value": 211.7679995727539
    },
    {
      "time": "2025-12-30",
      "value": 211.9007995605469
    },
    {
      "time": "2025-12-31",
      "value": 211.98699981689452
    },
    {
      "time": "2026-01-02",
      "value": 212.05719970703126
    },
    {
      "time": "2026-01-05",
      "value": 212.11679962158203
    },
    {
      "time": "2026-01-06",
      "value": 212.1761996459961
    },
    {
      "time": "2026-01-07",
      "value": 212.20239959716798
    },
    {
      "time": "2026-01-08",
      "value": 212.2841995239258
    },
    {
      "time": "2026-01-09",
      "value": 212.61779968261717
    },
    {
      "time": "2026-01-12",
      "value": 213.03859985351562
    },
    {
      "time": "2026-01-13",
      "value": 213.35079956054688
    },
    {
      "time": "2026-01-14",
      "value": 213.73119934082033
    },
    {
      "time": "2026-01-15",
      "value": 214.19299926757813
    },
    {
      "time": "2026-01-16",
      "value": 214.60399932861327
    },
    {
      "time": "2026-01-20",
      "value": 215.01919952392578
    },
    {
      "time": "2026-01-21",
      "value": 215.55659973144532
    },
    {
      "time": "2026-01-22",
      "value": 216.0981997680664
    },
    {
      "time": "2026-01-23",
      "value": 216.67339965820312
    },
    {
      "time": "2026-01-26",
      "value": 217.21299957275392
    },
    {
      "time": "2026-01-27",
      "value": 217.76379943847655
    },
    {
      "time": "2026-01-28",
      "value": 218.30559967041015
    },
    {
      "time": "2026-01-29",
      "value": 218.5847998046875
    },
    {
      "time": "2026-01-30",
      "value": 218.87019989013672
    },
    {
      "time": "2026-02-02",
      "value": 219.10739990234376
    },
    {
      "time": "2026-02-03",
      "value": 219.29599975585938
    },
    {
      "time": "2026-02-04",
      "value": 219.48859954833983
    },
    {
      "time": "2026-02-05",
      "value": 219.6881997680664
    },
    {
      "time": "2026-02-06",
      "value": 219.98719970703124
    },
    {
      "time": "2026-02-09",
      "value": 220.27259979248046
    },
    {
      "time": "2026-02-10",
      "value": 220.55999969482423
    },
    {
      "time": "2026-02-11",
      "value": 220.89579986572267
    },
    {
      "time": "2026-02-12",
      "value": 221.19739990234376
    },
    {
      "time": "2026-02-13",
      "value": 221.5970001220703
    },
    {
      "time": "2026-02-17",
      "value": 221.97840026855468
    },
    {
      "time": "2026-02-18",
      "value": 222.37580017089843
    },
    {
      "time": "2026-02-19",
      "value": 222.77260009765624
    },
    {
      "time": "2026-02-20",
      "value": 223.17420013427736
    },
    {
      "time": "2026-02-23",
      "value": 223.59920013427734
    },
    {
      "time": "2026-02-24",
      "value": 224.00780029296874
    },
    {
      "time": "2026-02-25",
      "value": 224.3288003540039
    },
    {
      "time": "2026-02-26",
      "value": 224.69460021972657
    },
    {
      "time": "2026-02-27",
      "value": 225.145
    },
    {
      "time": "2026-03-02",
      "value": 225.62840026855469
    },
    {
      "time": "2026-03-03",
      "value": 226.1018002319336
    },
    {
      "time": "2026-03-04",
      "value": 226.61440002441407
    },
    {
      "time": "2026-03-05",
      "value": 227.20940002441407
    },
    {
      "time": "2026-03-06",
      "value": 227.73720001220704
    },
    {
      "time": "2026-03-09",
      "value": 228.26059997558593
    },
    {
      "time": "2026-03-10",
      "value": 228.54419982910156
    },
    {
      "time": "2026-03-11",
      "value": 228.85219970703125
    },
    {
      "time": "2026-03-12",
      "value": 229.17859985351564
    },
    {
      "time": "2026-03-13",
      "value": 229.50679992675782
    },
    {
      "time": "2026-03-16",
      "value": 229.85179992675782
    },
    {
      "time": "2026-03-17",
      "value": 230.20480010986327
    },
    {
      "time": "2026-03-18",
      "value": 230.4917999267578
    },
    {
      "time": "2026-03-19",
      "value": 230.78679992675782
    },
    {
      "time": "2026-03-20",
      "value": 231.09220001220703
    },
    {
      "time": "2026-03-23",
      "value": 231.28559997558594
    },
    {
      "time": "2026-03-24",
      "value": 231.36619995117186
    },
    {
      "time": "2026-03-25",
      "value": 231.4917999267578
    },
    {
      "time": "2026-03-26",
      "value": 231.6983999633789
    },
    {
      "time": "2026-03-27",
      "value": 231.82380004882813
    },
    {
      "time": "2026-03-30",
      "value": 232.02580017089844
    },
    {
      "time": "2026-03-31",
      "value": 232.1970001220703
    },
    {
      "time": "2026-04-01",
      "value": 232.39100006103516
    },
    {
      "time": "2026-04-02",
      "value": 232.5695999145508
    },
    {
      "time": "2026-04-06",
      "value": 232.66559997558593
    },
    {
      "time": "2026-04-07",
      "value": 232.74720001220703
    },
    {
      "time": "2026-04-08",
      "value": 232.77079986572267
    },
    {
      "time": "2026-04-09",
      "value": 232.80600006103515
    },
    {
      "time": "2026-04-10",
      "value": 232.7629998779297
    },
    {
      "time": "2026-04-13",
      "value": 232.92039978027344
    },
    {
      "time": "2026-04-14",
      "value": 233.01739959716798
    },
    {
      "time": "2026-04-15",
      "value": 233.0527993774414
    },
    {
      "time": "2026-04-16",
      "value": 233.03259948730468
    },
    {
      "time": "2026-04-17",
      "value": 232.9829995727539
    },
    {
      "time": "2026-04-20",
      "value": 232.93459930419922
    },
    {
      "time": "2026-04-21",
      "value": 232.86719940185546
    },
    {
      "time": "2026-04-22",
      "value": 232.7357992553711
    },
    {
      "time": "2026-04-23",
      "value": 232.7573992919922
    },
    {
      "time": "2026-04-24",
      "value": 232.65479919433594
    },
    {
      "time": "2026-04-27",
      "value": 232.55859924316405
    },
    {
      "time": "2026-04-28",
      "value": 232.41519927978516
    },
    {
      "time": "2026-04-29",
      "value": 232.31699920654296
    },
    {
      "time": "2026-04-30",
      "value": 232.28679931640625
    },
    {
      "time": "2026-05-01",
      "value": 232.19379943847656
    },
    {
      "time": "2026-05-04",
      "value": 232.144599609375
    },
    {
      "time": "2026-05-05",
      "value": 232.0231997680664
    },
    {
      "time": "2026-05-06",
      "value": 231.84199981689454
    },
    {
      "time": "2026-05-07",
      "value": 231.70899963378906
    },
    {
      "time": "2026-05-08",
      "value": 231.33839965820312
    },
    {
      "time": "2026-05-11",
      "value": 230.80379974365235
    },
    {
      "time": "2026-05-12",
      "value": 230.29539947509767
    },
    {
      "time": "2026-05-13",
      "value": 229.75539947509765
    },
    {
      "time": "2026-05-14",
      "value": 229.2527996826172
    },
    {
      "time": "2026-05-15",
      "value": 228.72739990234376
    },
    {
      "time": "2026-05-18",
      "value": 228.2609997558594
    },
    {
      "time": "2026-05-19",
      "value": 227.77759979248046
    },
    {
      "time": "2026-05-20",
      "value": 227.45859985351564
    },
    {
      "time": "2026-05-21",
      "value": 227.08359985351564
    },
    {
      "time": "2026-05-22",
      "value": 226.66939971923827
    },
    {
      "time": "2026-05-26",
      "value": 226.20839965820312
    },
    {
      "time": "2026-05-27",
      "value": 225.7809994506836
    },
    {
      "time": "2026-05-28",
      "value": 225.34799926757813
    },
    {
      "time": "2026-05-29",
      "value": 224.9013995361328
    },
    {
      "time": "2026-06-01",
      "value": 224.47499938964845
    },
    {
      "time": "2026-06-02",
      "value": 224.08879913330077
    },
    {
      "time": "2026-06-03",
      "value": 223.89819915771486
    },
    {
      "time": "2026-06-04",
      "value": 223.77959899902345
    },
    {
      "time": "2026-06-05",
      "value": 223.6905987548828
    },
    {
      "time": "2026-06-08",
      "value": 223.48319885253906
    },
    {
      "time": "2026-06-09",
      "value": 223.40799896240233
    },
    {
      "time": "2026-06-10",
      "value": 223.29439880371095
    },
    {
      "time": "2026-06-11",
      "value": 223.07439880371095
    },
    {
      "time": "2026-06-12",
      "value": 222.8433987426758
    },
    {
      "time": "2026-06-15",
      "value": 222.473798828125
    },
    {
      "time": "2026-06-16",
      "value": 222.16959869384766
    },
    {
      "time": "2026-06-17",
      "value": 221.8203988647461
    },
    {
      "time": "2026-06-18",
      "value": 221.48379913330078
    },
    {
      "time": "2026-06-22",
      "value": 221.08799896240234
    },
    {
      "time": "2026-06-23",
      "value": 220.8757989501953
    },
    {
      "time": "2026-06-24",
      "value": 220.72099884033204
    },
    {
      "time": "2026-06-25",
      "value": 220.64079895019532
    },
    {
      "time": "2026-06-26",
      "value": 220.65279907226562
    },
    {
      "time": "2026-06-29",
      "value": 220.6385989379883
    },
    {
      "time": "2026-06-30",
      "value": 220.61719909667968
    },
    {
      "time": "2026-07-01",
      "value": 220.61519927978514
    },
    {
      "time": "2026-07-02",
      "value": 220.75479919433593
    },
    {
      "time": "2026-07-06",
      "value": 220.8557992553711
    },
    {
      "time": "2026-07-07",
      "value": 220.94399932861327
    },
    {
      "time": "2026-07-08",
      "value": 221.03219940185548
    },
    {
      "time": "2026-07-09",
      "value": 221.14159942626952
    },
    {
      "time": "2026-07-10",
      "value": 221.26119934082033
    },
    {
      "time": "2026-07-13",
      "value": 221.38919952392578
    },
    {
      "time": "2026-07-14",
      "value": 221.42359954833984
    },
    {
      "time": "2026-07-15",
      "value": 221.5041995239258
    },
    {
      "time": "2026-07-16",
      "value": 221.79219940185547
    },
    {
      "time": "2026-07-17",
      "value": 222.08859924316405
    },
    {
      "time": "2026-07-20",
      "value": 222.45919921875
    },
    {
      "time": "2026-07-21",
      "value": 222.6937991333008
    },
    {
      "time": "2026-07-22",
      "value": 223.1139993286133
    },
    {
      "time": "2026-07-23",
      "value": 223.57719940185547
    },
    {
      "time": "2026-07-24",
      "value": 223.99919952392577
    }
  ],
  "analysis": null
}