{
  "ok": true,
  "cached": false,
  "ticker": "WMB",
  "price": 74,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-02-10",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-01-09",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Raymond James Adjusts Price Target on Williams to $85 From $80, Maintains Outperform Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/raymond-james-adjusts-price-target-140512107.html",
      "published": "2026-07-24"
    },
    {
      "title": "The Memory Chip Shortage Sent Micron Stock Up More Than 7x. Natural Gas Shortage Looks Like Memory 12 Months Ago.",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/fba49197-8734-36ac-aed2-6244bf417ba9/the-memory-chip-shortage-sent.html",
      "published": "2026-07-22"
    },
    {
      "title": "Move Over, Micron: Expert Predicts New Industry Will Soon Have Microsoft, Amazon, and Data Centers Over a Barrel",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/53773709-7a07-37a9-859f-2d5cdf76f211/move-over%2C-micron%3A-expert.html",
      "published": "2026-07-22"
    },
    {
      "title": "Williams Is No AI Pipe Dream. The Stock Is a Winner.",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/c1312f7d-43fd-3166-afe9-f6170a89980c/williams-is-no-ai-pipe-dream..html",
      "published": "2026-07-16"
    },
    {
      "title": "Williams Lands $5.34 Billion AI Power Deal With Blackstone-Led Group",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/technology/ai/articles/williams-lands-5-34-billion-215133006.html",
      "published": "2026-07-14"
    },
    {
      "title": "Williams to Report Second-Quarter 2026 Financial Results on Aug. 3; Earnings Conference Call and Webcast Scheduled for Aug. 4",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/williams-report-second-quarter-2026-201500167.html",
      "published": "2026-07-14"
    },
    {
      "title": "Chevron Entered The AI Power Business. The Oil Patch Won't Be The Same.",
      "publisher": "Investor's Business Daily",
      "link": "https://finance.yahoo.com/m/b3f972a7-f5b0-3c2a-b3a0-05517dcc0815/chevron-entered-the-ai-power.html",
      "published": "2026-07-14"
    },
    {
      "title": "Williams Secures Blackstone-Led $5.34B Deal for AI Power Push",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/energy/articles/williams-secures-blackstone-led-5-121500011.html",
      "published": "2026-07-14"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 58.65999984741211,
      "high": 58.65999984741211,
      "low": 57.720001220703125,
      "close": 57.81999969482422,
      "volume": 4957500
    },
    {
      "time": "2025-07-28",
      "open": 58.13999938964844,
      "high": 58.22999954223633,
      "low": 57.22999954223633,
      "close": 57.5099983215332,
      "volume": 5337400
    },
    {
      "time": "2025-07-29",
      "open": 58.09000015258789,
      "high": 59.029998779296875,
      "low": 57.77000045776367,
      "close": 58.88999938964844,
      "volume": 5768100
    },
    {
      "time": "2025-07-30",
      "open": 58.7400016784668,
      "high": 59.34000015258789,
      "low": 58.599998474121094,
      "close": 59.2400016784668,
      "volume": 4467900
    },
    {
      "time": "2025-07-31",
      "open": 59.16999816894531,
      "high": 60.66999816894531,
      "low": 59,
      "close": 59.95000076293945,
      "volume": 9593200
    },
    {
      "time": "2025-08-01",
      "open": 59.68000030517578,
      "high": 60.709999084472656,
      "low": 59.04999923706055,
      "close": 60.27000045776367,
      "volume": 7834800
    },
    {
      "time": "2025-08-04",
      "open": 60.59000015258789,
      "high": 61.130001068115234,
      "low": 60.189998626708984,
      "close": 60.2599983215332,
      "volume": 8081600
    },
    {
      "time": "2025-08-05",
      "open": 59.349998474121094,
      "high": 60.0099983215332,
      "low": 56.9900016784668,
      "close": 59,
      "volume": 14876100
    },
    {
      "time": "2025-08-06",
      "open": 58.7400016784668,
      "high": 58.970001220703125,
      "low": 57.599998474121094,
      "close": 58.63999938964844,
      "volume": 7834500
    },
    {
      "time": "2025-08-07",
      "open": 58.849998474121094,
      "high": 59.34000015258789,
      "low": 57.70000076293945,
      "close": 57.88999938964844,
      "volume": 7541100
    },
    {
      "time": "2025-08-08",
      "open": 58.290000915527344,
      "high": 58.4900016784668,
      "low": 57.310001373291016,
      "close": 57.88999938964844,
      "volume": 5384600
    },
    {
      "time": "2025-08-11",
      "open": 57.970001220703125,
      "high": 58.65999984741211,
      "low": 57.79999923706055,
      "close": 58.060001373291016,
      "volume": 4764400
    },
    {
      "time": "2025-08-12",
      "open": 58,
      "high": 58.130001068115234,
      "low": 56.86000061035156,
      "close": 57.7599983215332,
      "volume": 6564600
    },
    {
      "time": "2025-08-13",
      "open": 57.869998931884766,
      "high": 58.25,
      "low": 56.90999984741211,
      "close": 57.86000061035156,
      "volume": 5834400
    },
    {
      "time": "2025-08-14",
      "open": 58.08000183105469,
      "high": 58.09000015258789,
      "low": 57.13999938964844,
      "close": 57.34000015258789,
      "volume": 9163500
    },
    {
      "time": "2025-08-15",
      "open": 57.77000045776367,
      "high": 58.439998626708984,
      "low": 57.34000015258789,
      "close": 57.459999084472656,
      "volume": 7538800
    },
    {
      "time": "2025-08-18",
      "open": 57.13999938964844,
      "high": 57.20000076293945,
      "low": 56.29999923706055,
      "close": 56.52000045776367,
      "volume": 5812800
    },
    {
      "time": "2025-08-19",
      "open": 56.15999984741211,
      "high": 56.619998931884766,
      "low": 55.81999969482422,
      "close": 56.56999969482422,
      "volume": 5303100
    },
    {
      "time": "2025-08-20",
      "open": 56.9900016784668,
      "high": 57.58000183105469,
      "low": 56.540000915527344,
      "close": 57.220001220703125,
      "volume": 6270200
    },
    {
      "time": "2025-08-21",
      "open": 57.150001525878906,
      "high": 58.08000183105469,
      "low": 57.11000061035156,
      "close": 57.79999923706055,
      "volume": 4383900
    },
    {
      "time": "2025-08-22",
      "open": 57.849998474121094,
      "high": 58.0099983215332,
      "low": 56.93000030517578,
      "close": 57.06999969482422,
      "volume": 4663300
    },
    {
      "time": "2025-08-25",
      "open": 56.9900016784668,
      "high": 57.529998779296875,
      "low": 56.560001373291016,
      "close": 56.83000183105469,
      "volume": 4104600
    },
    {
      "time": "2025-08-26",
      "open": 57.0099983215332,
      "high": 57.22999954223633,
      "low": 56.470001220703125,
      "close": 57.130001068115234,
      "volume": 9560600
    },
    {
      "time": "2025-08-27",
      "open": 56.970001220703125,
      "high": 57.650001525878906,
      "low": 56.900001525878906,
      "close": 57.4900016784668,
      "volume": 5909800
    },
    {
      "time": "2025-08-28",
      "open": 57.4900016784668,
      "high": 58.09000015258789,
      "low": 56.90999984741211,
      "close": 58,
      "volume": 5366600
    },
    {
      "time": "2025-08-29",
      "open": 57.970001220703125,
      "high": 58.02000045776367,
      "low": 57.5,
      "close": 57.880001068115234,
      "volume": 4093400
    },
    {
      "time": "2025-09-02",
      "open": 57.5099983215332,
      "high": 57.939998626708984,
      "low": 56.790000915527344,
      "close": 57.380001068115234,
      "volume": 7833700
    },
    {
      "time": "2025-09-03",
      "open": 57.36000061035156,
      "high": 57.9900016784668,
      "low": 56.95000076293945,
      "close": 57.72999954223633,
      "volume": 6213300
    },
    {
      "time": "2025-09-04",
      "open": 58,
      "high": 58.59000015258789,
      "low": 57.16999816894531,
      "close": 57.58000183105469,
      "volume": 5554700
    },
    {
      "time": "2025-09-05",
      "open": 57.4900016784668,
      "high": 57.83000183105469,
      "low": 56.09000015258789,
      "close": 57.20000076293945,
      "volume": 8344800
    },
    {
      "time": "2025-09-08",
      "open": 57.29999923706055,
      "high": 57.68000030517578,
      "low": 56.459999084472656,
      "close": 56.849998474121094,
      "volume": 4669300
    },
    {
      "time": "2025-09-09",
      "open": 57.189998626708984,
      "high": 57.970001220703125,
      "low": 56.970001220703125,
      "close": 57.56999969482422,
      "volume": 4490000
    },
    {
      "time": "2025-09-10",
      "open": 57.7599983215332,
      "high": 59.290000915527344,
      "low": 57.75,
      "close": 58.7599983215332,
      "volume": 5960100
    },
    {
      "time": "2025-09-11",
      "open": 58.61000061035156,
      "high": 59.349998474121094,
      "low": 58.36000061035156,
      "close": 59.33000183105469,
      "volume": 5397600
    },
    {
      "time": "2025-09-12",
      "open": 58.849998474121094,
      "high": 59.33000183105469,
      "low": 58.59000015258789,
      "close": 58.810001373291016,
      "volume": 5630400
    },
    {
      "time": "2025-09-15",
      "open": 58.88999938964844,
      "high": 59.11000061035156,
      "low": 58.400001525878906,
      "close": 58.400001525878906,
      "volume": 3210500
    },
    {
      "time": "2025-09-16",
      "open": 58.529998779296875,
      "high": 58.630001068115234,
      "low": 57.65999984741211,
      "close": 57.95000076293945,
      "volume": 6820100
    },
    {
      "time": "2025-09-17",
      "open": 58.060001373291016,
      "high": 59.18000030517578,
      "low": 58.04999923706055,
      "close": 59.02000045776367,
      "volume": 6084800
    },
    {
      "time": "2025-09-18",
      "open": 59.349998474121094,
      "high": 60.810001373291016,
      "low": 59.18000030517578,
      "close": 60.380001068115234,
      "volume": 8882500
    },
    {
      "time": "2025-09-19",
      "open": 61.13999938964844,
      "high": 61.279998779296875,
      "low": 60.0099983215332,
      "close": 60.11000061035156,
      "volume": 14759500
    },
    {
      "time": "2025-09-22",
      "open": 59.97999954223633,
      "high": 60.66999816894531,
      "low": 59.63999938964844,
      "close": 60.15999984741211,
      "volume": 4792000
    },
    {
      "time": "2025-09-23",
      "open": 60.18000030517578,
      "high": 61.869998931884766,
      "low": 60.16999816894531,
      "close": 61.38999938964844,
      "volume": 5219300
    },
    {
      "time": "2025-09-24",
      "open": 62.08000183105469,
      "high": 63.41999816894531,
      "low": 61.849998474121094,
      "close": 62.86000061035156,
      "volume": 8889400
    },
    {
      "time": "2025-09-25",
      "open": 62.79999923706055,
      "high": 63.43000030517578,
      "low": 62.18000030517578,
      "close": 63.310001373291016,
      "volume": 8847000
    },
    {
      "time": "2025-09-26",
      "open": 63.470001220703125,
      "high": 64.4800033569336,
      "low": 63.2599983215332,
      "close": 64.01000213623047,
      "volume": 8566400
    },
    {
      "time": "2025-09-29",
      "open": 63.81999969482422,
      "high": 64.05000305175781,
      "low": 63.04999923706055,
      "close": 63.970001220703125,
      "volume": 5608900
    },
    {
      "time": "2025-09-30",
      "open": 63.41999816894531,
      "high": 63.959999084472656,
      "low": 62.88999938964844,
      "close": 63.349998474121094,
      "volume": 8229100
    },
    {
      "time": "2025-10-01",
      "open": 63.15999984741211,
      "high": 63.880001068115234,
      "low": 62.7400016784668,
      "close": 63.689998626708984,
      "volume": 5584000
    },
    {
      "time": "2025-10-02",
      "open": 64.26000213623047,
      "high": 65.55000305175781,
      "low": 63.27000045776367,
      "close": 64.05999755859375,
      "volume": 10030700
    },
    {
      "time": "2025-10-03",
      "open": 64.06999969482422,
      "high": 65,
      "low": 63.7599983215332,
      "close": 64.4800033569336,
      "volume": 6551100
    },
    {
      "time": "2025-10-06",
      "open": 64.79000091552734,
      "high": 65.16000366210938,
      "low": 63.56999969482422,
      "close": 63.58000183105469,
      "volume": 6239100
    },
    {
      "time": "2025-10-07",
      "open": 63.7599983215332,
      "high": 63.970001220703125,
      "low": 63.15999984741211,
      "close": 63.970001220703125,
      "volume": 5304700
    },
    {
      "time": "2025-10-08",
      "open": 63.88999938964844,
      "high": 64.02999877929688,
      "low": 63.060001373291016,
      "close": 63.5,
      "volume": 5747700
    },
    {
      "time": "2025-10-09",
      "open": 64.16000366210938,
      "high": 64.6500015258789,
      "low": 62.88999938964844,
      "close": 63.099998474121094,
      "volume": 6974500
    },
    {
      "time": "2025-10-10",
      "open": 63.119998931884766,
      "high": 64.55999755859375,
      "low": 62.560001373291016,
      "close": 62.61000061035156,
      "volume": 6919500
    },
    {
      "time": "2025-10-13",
      "open": 62.720001220703125,
      "high": 63.290000915527344,
      "low": 62.40999984741211,
      "close": 62.68000030517578,
      "volume": 4790000
    },
    {
      "time": "2025-10-14",
      "open": 62.060001373291016,
      "high": 62.790000915527344,
      "low": 61.77000045776367,
      "close": 62.36000061035156,
      "volume": 4536200
    },
    {
      "time": "2025-10-15",
      "open": 62.790000915527344,
      "high": 64.29000091552734,
      "low": 62.540000915527344,
      "close": 63.779998779296875,
      "volume": 5847100
    },
    {
      "time": "2025-10-16",
      "open": 63.880001068115234,
      "high": 64.11000061035156,
      "low": 62.279998779296875,
      "close": 62.529998779296875,
      "volume": 5351600
    },
    {
      "time": "2025-10-17",
      "open": 62.34000015258789,
      "high": 62.63999938964844,
      "low": 61.95000076293945,
      "close": 62.459999084472656,
      "volume": 5744800
    },
    {
      "time": "2025-10-20",
      "open": 62.61000061035156,
      "high": 63.439998626708984,
      "low": 62.45000076293945,
      "close": 63.060001373291016,
      "volume": 5013000
    },
    {
      "time": "2025-10-21",
      "open": 63.20000076293945,
      "high": 63.310001373291016,
      "low": 62.209999084472656,
      "close": 62.34000015258789,
      "volume": 3797600
    },
    {
      "time": "2025-10-22",
      "open": 62.650001525878906,
      "high": 62.709999084472656,
      "low": 61.06999969482422,
      "close": 62.15999984741211,
      "volume": 6243800
    },
    {
      "time": "2025-10-23",
      "open": 61.66999816894531,
      "high": 61.84000015258789,
      "low": 58.81999969482422,
      "close": 58.93000030517578,
      "volume": 12947500
    },
    {
      "time": "2025-10-24",
      "open": 59.349998474121094,
      "high": 59.4900016784668,
      "low": 57.209999084472656,
      "close": 57.47999954223633,
      "volume": 12395000
    },
    {
      "time": "2025-10-27",
      "open": 57.54999923706055,
      "high": 58.25,
      "low": 57.220001220703125,
      "close": 57.66999816894531,
      "volume": 7809100
    },
    {
      "time": "2025-10-28",
      "open": 57.5,
      "high": 57.900001525878906,
      "low": 56.95000076293945,
      "close": 57.59000015258789,
      "volume": 6877500
    },
    {
      "time": "2025-10-29",
      "open": 57.599998474121094,
      "high": 58.040000915527344,
      "low": 56.88999938964844,
      "close": 56.97999954223633,
      "volume": 7890600
    },
    {
      "time": "2025-10-30",
      "open": 57.130001068115234,
      "high": 58.22999954223633,
      "low": 56.529998779296875,
      "close": 57.619998931884766,
      "volume": 9956700
    },
    {
      "time": "2025-10-31",
      "open": 57.459999084472656,
      "high": 58.11000061035156,
      "low": 57.18000030517578,
      "close": 57.869998931884766,
      "volume": 7130800
    },
    {
      "time": "2025-11-03",
      "open": 58.22999954223633,
      "high": 59.18000030517578,
      "low": 57.29999923706055,
      "close": 59.029998779296875,
      "volume": 10167400
    },
    {
      "time": "2025-11-04",
      "open": 57,
      "high": 58.779998779296875,
      "low": 56.189998626708984,
      "close": 56.5099983215332,
      "volume": 15114700
    },
    {
      "time": "2025-11-05",
      "open": 56.52000045776367,
      "high": 58.38999938964844,
      "low": 56.2599983215332,
      "close": 57.540000915527344,
      "volume": 10052900
    },
    {
      "time": "2025-11-06",
      "open": 57.52000045776367,
      "high": 58.38999938964844,
      "low": 57.5,
      "close": 57.939998626708984,
      "volume": 6301600
    },
    {
      "time": "2025-11-07",
      "open": 58,
      "high": 59.77000045776367,
      "low": 57.79999923706055,
      "close": 59.58000183105469,
      "volume": 9729800
    },
    {
      "time": "2025-11-10",
      "open": 59.7599983215332,
      "high": 60.720001220703125,
      "low": 59.400001525878906,
      "close": 60.599998474121094,
      "volume": 7619500
    },
    {
      "time": "2025-11-11",
      "open": 60.599998474121094,
      "high": 61.150001525878906,
      "low": 60.099998474121094,
      "close": 60.599998474121094,
      "volume": 6416500
    },
    {
      "time": "2025-11-12",
      "open": 60.529998779296875,
      "high": 61.34000015258789,
      "low": 60.08000183105469,
      "close": 60.43000030517578,
      "volume": 6664600
    },
    {
      "time": "2025-11-13",
      "open": 60.66999816894531,
      "high": 61.02000045776367,
      "low": 59.11000061035156,
      "close": 59.59000015258789,
      "volume": 8415300
    },
    {
      "time": "2025-11-14",
      "open": 59.13999938964844,
      "high": 61.09000015258789,
      "low": 58.880001068115234,
      "close": 60.9900016784668,
      "volume": 7667500
    },
    {
      "time": "2025-11-17",
      "open": 60.84000015258789,
      "high": 60.97999954223633,
      "low": 59.54999923706055,
      "close": 59.90999984741211,
      "volume": 6198400
    },
    {
      "time": "2025-11-18",
      "open": 59.83000183105469,
      "high": 60.31999969482422,
      "low": 59.130001068115234,
      "close": 59.16999816894531,
      "volume": 7299400
    },
    {
      "time": "2025-11-19",
      "open": 58.40999984741211,
      "high": 58.959999084472656,
      "low": 58.189998626708984,
      "close": 58.88999938964844,
      "volume": 6273000
    },
    {
      "time": "2025-11-20",
      "open": 59.34000015258789,
      "high": 60.70000076293945,
      "low": 58.880001068115234,
      "close": 58.90999984741211,
      "volume": 8023800
    },
    {
      "time": "2025-11-21",
      "open": 59.029998779296875,
      "high": 59.88999938964844,
      "low": 58.38999938964844,
      "close": 59.61000061035156,
      "volume": 8195100
    },
    {
      "time": "2025-11-24",
      "open": 59.630001068115234,
      "high": 59.91999816894531,
      "low": 58.650001525878906,
      "close": 59.43000030517578,
      "volume": 12396600
    },
    {
      "time": "2025-11-25",
      "open": 59.27000045776367,
      "high": 59.5,
      "low": 58.599998474121094,
      "close": 59.369998931884766,
      "volume": 5778400
    },
    {
      "time": "2025-11-26",
      "open": 59.689998626708984,
      "high": 60.66999816894531,
      "low": 59.41999816894531,
      "close": 60.220001220703125,
      "volume": 5095600
    },
    {
      "time": "2025-11-28",
      "open": 60.380001068115234,
      "high": 61.119998931884766,
      "low": 60.099998474121094,
      "close": 60.93000030517578,
      "volume": 2353500
    },
    {
      "time": "2025-12-01",
      "open": 60.709999084472656,
      "high": 61.529998779296875,
      "low": 60.459999084472656,
      "close": 61.439998626708984,
      "volume": 5311600
    },
    {
      "time": "2025-12-02",
      "open": 61.560001373291016,
      "high": 61.619998931884766,
      "low": 60.18000030517578,
      "close": 60.209999084472656,
      "volume": 4981300
    },
    {
      "time": "2025-12-03",
      "open": 60.43000030517578,
      "high": 62.189998626708984,
      "low": 60.369998931884766,
      "close": 61.54999923706055,
      "volume": 7621300
    },
    {
      "time": "2025-12-04",
      "open": 61.54999923706055,
      "high": 63.849998474121094,
      "low": 61.18000030517578,
      "close": 63.65999984741211,
      "volume": 11288500
    },
    {
      "time": "2025-12-05",
      "open": 63.65999984741211,
      "high": 63.880001068115234,
      "low": 62.779998779296875,
      "close": 62.810001373291016,
      "volume": 7578900
    },
    {
      "time": "2025-12-08",
      "open": 62.52000045776367,
      "high": 62.619998931884766,
      "low": 61.58000183105469,
      "close": 61.95000076293945,
      "volume": 6202200
    },
    {
      "time": "2025-12-09",
      "open": 62.04999923706055,
      "high": 62.5,
      "low": 61.38999938964844,
      "close": 61.54999923706055,
      "volume": 4794400
    },
    {
      "time": "2025-12-10",
      "open": 61.619998931884766,
      "high": 61.77000045776367,
      "low": 60.209999084472656,
      "close": 60.5,
      "volume": 7059200
    },
    {
      "time": "2025-12-11",
      "open": 60.75,
      "high": 61.16999816894531,
      "low": 60.220001220703125,
      "close": 60.91999816894531,
      "volume": 4913600
    },
    {
      "time": "2025-12-12",
      "open": 60.5,
      "high": 60.81999969482422,
      "low": 59.06999969482422,
      "close": 59.7400016784668,
      "volume": 7311000
    },
    {
      "time": "2025-12-15",
      "open": 59.650001525878906,
      "high": 59.689998626708984,
      "low": 58.529998779296875,
      "close": 59.47999954223633,
      "volume": 7624700
    },
    {
      "time": "2025-12-16",
      "open": 59.18000030517578,
      "high": 59.36000061035156,
      "low": 58.27000045776367,
      "close": 58.40999984741211,
      "volume": 7786900
    },
    {
      "time": "2025-12-17",
      "open": 58.59000015258789,
      "high": 59.130001068115234,
      "low": 58.09000015258789,
      "close": 58.84000015258789,
      "volume": 7482700
    },
    {
      "time": "2025-12-18",
      "open": 59.099998474121094,
      "high": 59.939998626708984,
      "low": 58.61000061035156,
      "close": 58.65999984741211,
      "volume": 6624000
    },
    {
      "time": "2025-12-19",
      "open": 58.65999984741211,
      "high": 59.08000183105469,
      "low": 58.220001220703125,
      "close": 58.2599983215332,
      "volume": 12646200
    },
    {
      "time": "2025-12-22",
      "open": 58.61000061035156,
      "high": 59.04999923706055,
      "low": 58.43000030517578,
      "close": 58.91999816894531,
      "volume": 5570600
    },
    {
      "time": "2025-12-23",
      "open": 58.849998474121094,
      "high": 59.790000915527344,
      "low": 58.779998779296875,
      "close": 59.75,
      "volume": 6099100
    },
    {
      "time": "2025-12-24",
      "open": 59.72999954223633,
      "high": 60.029998779296875,
      "low": 59.459999084472656,
      "close": 59.459999084472656,
      "volume": 2814500
    },
    {
      "time": "2025-12-26",
      "open": 59.59000015258789,
      "high": 59.790000915527344,
      "low": 59.18000030517578,
      "close": 59.52000045776367,
      "volume": 2660600
    },
    {
      "time": "2025-12-29",
      "open": 59.619998931884766,
      "high": 59.9900016784668,
      "low": 59.58000183105469,
      "close": 59.79999923706055,
      "volume": 4175000
    },
    {
      "time": "2025-12-30",
      "open": 60.04999923706055,
      "high": 60.369998931884766,
      "low": 59.790000915527344,
      "close": 60.15999984741211,
      "volume": 3535000
    },
    {
      "time": "2025-12-31",
      "open": 60.209999084472656,
      "high": 60.209999084472656,
      "low": 59.68000030517578,
      "close": 60.11000061035156,
      "volume": 4150000
    },
    {
      "time": "2026-01-02",
      "open": 60.11000061035156,
      "high": 61.15999984741211,
      "low": 59.58000183105469,
      "close": 60.849998474121094,
      "volume": 4329900
    },
    {
      "time": "2026-01-05",
      "open": 61.400001525878906,
      "high": 61.5,
      "low": 59.029998779296875,
      "close": 61.15999984741211,
      "volume": 7238100
    },
    {
      "time": "2026-01-06",
      "open": 60.529998779296875,
      "high": 60.81999969482422,
      "low": 58.4900016784668,
      "close": 59.5,
      "volume": 11222100
    },
    {
      "time": "2026-01-07",
      "open": 59.83000183105469,
      "high": 60.810001373291016,
      "low": 59.61000061035156,
      "close": 60.38999938964844,
      "volume": 7237700
    },
    {
      "time": "2026-01-08",
      "open": 60.599998474121094,
      "high": 61.5099983215332,
      "low": 60.25,
      "close": 61.150001525878906,
      "volume": 7191600
    },
    {
      "time": "2026-01-09",
      "open": 61.189998626708984,
      "high": 61.65999984741211,
      "low": 59.56999969482422,
      "close": 60.31999969482422,
      "volume": 7933900
    },
    {
      "time": "2026-01-12",
      "open": 60.20000076293945,
      "high": 60.4900016784668,
      "low": 59.06999969482422,
      "close": 59.560001373291016,
      "volume": 7728700
    },
    {
      "time": "2026-01-13",
      "open": 59.869998931884766,
      "high": 60.77000045776367,
      "low": 59.65999984741211,
      "close": 60.4900016784668,
      "volume": 5691700
    },
    {
      "time": "2026-01-14",
      "open": 60.400001525878906,
      "high": 61.369998931884766,
      "low": 60.2599983215332,
      "close": 60.709999084472656,
      "volume": 8956600
    },
    {
      "time": "2026-01-15",
      "open": 60.56999969482422,
      "high": 61.18000030517578,
      "low": 60.15999984741211,
      "close": 60.290000915527344,
      "volume": 4745700
    },
    {
      "time": "2026-01-16",
      "open": 60.369998931884766,
      "high": 61.869998931884766,
      "low": 60.36000061035156,
      "close": 61.54999923706055,
      "volume": 8945000
    },
    {
      "time": "2026-01-20",
      "open": 62.13999938964844,
      "high": 62.54999923706055,
      "low": 61.439998626708984,
      "close": 61.5099983215332,
      "volume": 6828400
    },
    {
      "time": "2026-01-21",
      "open": 62.2599983215332,
      "high": 63.18000030517578,
      "low": 62.18000030517578,
      "close": 63.18000030517578,
      "volume": 6993600
    },
    {
      "time": "2026-01-22",
      "open": 63.41999816894531,
      "high": 64.33999633789062,
      "low": 62.880001068115234,
      "close": 63.720001220703125,
      "volume": 5881100
    },
    {
      "time": "2026-01-23",
      "open": 64.47000122070312,
      "high": 65.1500015258789,
      "low": 64.0999984741211,
      "close": 64.95999908447266,
      "volume": 7911000
    },
    {
      "time": "2026-01-26",
      "open": 65.43000030517578,
      "high": 65.80999755859375,
      "low": 63.83000183105469,
      "close": 64.29000091552734,
      "volume": 7559700
    },
    {
      "time": "2026-01-27",
      "open": 64.41999816894531,
      "high": 65.70999908447266,
      "low": 64.22000122070312,
      "close": 65.4800033569336,
      "volume": 8716800
    },
    {
      "time": "2026-01-28",
      "open": 65.91999816894531,
      "high": 67.01000213623047,
      "low": 65.56999969482422,
      "close": 66.91999816894531,
      "volume": 5959000
    },
    {
      "time": "2026-01-29",
      "open": 67.93000030517578,
      "high": 68.2699966430664,
      "low": 66.77999877929688,
      "close": 67.23999786376953,
      "volume": 7018100
    },
    {
      "time": "2026-01-30",
      "open": 67.19999694824219,
      "high": 67.45999908447266,
      "low": 65.69000244140625,
      "close": 67.26000213623047,
      "volume": 7985300
    },
    {
      "time": "2026-02-02",
      "open": 66.38999938964844,
      "high": 66.9000015258789,
      "low": 65.83000183105469,
      "close": 66.33999633789062,
      "volume": 6006900
    },
    {
      "time": "2026-02-03",
      "open": 66.91999816894531,
      "high": 68.69999694824219,
      "low": 66.73999786376953,
      "close": 68.5,
      "volume": 9248700
    },
    {
      "time": "2026-02-04",
      "open": 68.88999938964844,
      "high": 68.94999694824219,
      "low": 65.55000305175781,
      "close": 66.45999908447266,
      "volume": 12624700
    },
    {
      "time": "2026-02-05",
      "open": 65.77999877929688,
      "high": 67.69999694824219,
      "low": 65.58000183105469,
      "close": 67.41999816894531,
      "volume": 9138000
    },
    {
      "time": "2026-02-06",
      "open": 67.62000274658203,
      "high": 68.87000274658203,
      "low": 65.94999694824219,
      "close": 66.91999816894531,
      "volume": 13880500
    },
    {
      "time": "2026-02-09",
      "open": 67.16000366210938,
      "high": 68.44999694824219,
      "low": 66.94999694824219,
      "close": 67.8499984741211,
      "volume": 9728400
    },
    {
      "time": "2026-02-10",
      "open": 70,
      "high": 71.58000183105469,
      "low": 68.44000244140625,
      "close": 68.83999633789062,
      "volume": 15583700
    },
    {
      "time": "2026-02-11",
      "open": 69.80000305175781,
      "high": 71.58999633789062,
      "low": 69.56999969482422,
      "close": 71.12000274658203,
      "volume": 11656400
    },
    {
      "time": "2026-02-12",
      "open": 71.7699966430664,
      "high": 72.27999877929688,
      "low": 71.0999984741211,
      "close": 71.12999725341797,
      "volume": 7229900
    },
    {
      "time": "2026-02-13",
      "open": 71.75,
      "high": 72.62999725341797,
      "low": 70.93000030517578,
      "close": 72.27999877929688,
      "volume": 5874500
    },
    {
      "time": "2026-02-17",
      "open": 72.93000030517578,
      "high": 73.04000091552734,
      "low": 71.41999816894531,
      "close": 71.95999908447266,
      "volume": 6808600
    },
    {
      "time": "2026-02-18",
      "open": 72.66999816894531,
      "high": 72.97000122070312,
      "low": 71.81999969482422,
      "close": 72.13999938964844,
      "volume": 7867000
    },
    {
      "time": "2026-02-19",
      "open": 72.80000305175781,
      "high": 72.97000122070312,
      "low": 71.6500015258789,
      "close": 72.16999816894531,
      "volume": 6657600
    },
    {
      "time": "2026-02-20",
      "open": 72.37999725341797,
      "high": 72.9800033569336,
      "low": 72,
      "close": 72.9800033569336,
      "volume": 5917800
    },
    {
      "time": "2026-02-23",
      "open": 73.0999984741211,
      "high": 73.87000274658203,
      "low": 72.62999725341797,
      "close": 72.9800033569336,
      "volume": 4963400
    },
    {
      "time": "2026-02-24",
      "open": 72.98999786376953,
      "high": 73.62000274658203,
      "low": 71.83999633789062,
      "close": 73.5,
      "volume": 5778000
    },
    {
      "time": "2026-02-25",
      "open": 73.41000366210938,
      "high": 74.08999633789062,
      "low": 72.80000305175781,
      "close": 73.97000122070312,
      "volume": 5333700
    },
    {
      "time": "2026-02-26",
      "open": 73.9800033569336,
      "high": 75.48999786376953,
      "low": 73.69999694824219,
      "close": 74.7699966430664,
      "volume": 6610300
    },
    {
      "time": "2026-02-27",
      "open": 75.12999725341797,
      "high": 75.58999633789062,
      "low": 74.33999633789062,
      "close": 74.72000122070312,
      "volume": 10392900
    },
    {
      "time": "2026-03-02",
      "open": 76.25,
      "high": 76.87000274658203,
      "low": 74.75,
      "close": 76.26000213623047,
      "volume": 6521800
    },
    {
      "time": "2026-03-03",
      "open": 76.13999938964844,
      "high": 76.44000244140625,
      "low": 75.05000305175781,
      "close": 75.87999725341797,
      "volume": 8140400
    },
    {
      "time": "2026-03-04",
      "open": 75.33999633789062,
      "high": 75.91999816894531,
      "low": 74.69999694824219,
      "close": 75.7699966430664,
      "volume": 5518200
    },
    {
      "time": "2026-03-05",
      "open": 74.98999786376953,
      "high": 75.68000030517578,
      "low": 74.18000030517578,
      "close": 74.7699966430664,
      "volume": 7131100
    },
    {
      "time": "2026-03-06",
      "open": 75.11000061035156,
      "high": 75.13999938964844,
      "low": 73.94000244140625,
      "close": 74.23999786376953,
      "volume": 6883500
    },
    {
      "time": "2026-03-09",
      "open": 73.69999694824219,
      "high": 74.13999938964844,
      "low": 72.69999694824219,
      "close": 73.18000030517578,
      "volume": 9302300
    },
    {
      "time": "2026-03-10",
      "open": 73.12000274658203,
      "high": 74.4800033569336,
      "low": 72.51000213623047,
      "close": 73.83999633789062,
      "volume": 6862600
    },
    {
      "time": "2026-03-11",
      "open": 73.93000030517578,
      "high": 74.47000122070312,
      "low": 73.27999877929688,
      "close": 74.4000015258789,
      "volume": 4805600
    },
    {
      "time": "2026-03-12",
      "open": 74.5,
      "high": 75.33999633789062,
      "low": 73.5199966430664,
      "close": 73.5199966430664,
      "volume": 5650400
    },
    {
      "time": "2026-03-13",
      "open": 73.47000122070312,
      "high": 73.8499984741211,
      "low": 72.73999786376953,
      "close": 73.33999633789062,
      "volume": 4885300
    },
    {
      "time": "2026-03-16",
      "open": 73.6500015258789,
      "high": 73.94999694824219,
      "low": 72.83999633789062,
      "close": 73.88999938964844,
      "volume": 5717200
    },
    {
      "time": "2026-03-17",
      "open": 74.68000030517578,
      "high": 75.0999984741211,
      "low": 73.5199966430664,
      "close": 73.69000244140625,
      "volume": 4953000
    },
    {
      "time": "2026-03-18",
      "open": 73.5199966430664,
      "high": 73.8499984741211,
      "low": 72.31999969482422,
      "close": 72.80000305175781,
      "volume": 4628100
    },
    {
      "time": "2026-03-19",
      "open": 72.86000061035156,
      "high": 75.08999633789062,
      "low": 72.86000061035156,
      "close": 74.05999755859375,
      "volume": 6635000
    },
    {
      "time": "2026-03-20",
      "open": 74.02999877929688,
      "high": 74.6500015258789,
      "low": 72.19000244140625,
      "close": 72.41000366210938,
      "volume": 12677300
    },
    {
      "time": "2026-03-23",
      "open": 72.79000091552734,
      "high": 74.08999633789062,
      "low": 72,
      "close": 73.5999984741211,
      "volume": 6519400
    },
    {
      "time": "2026-03-24",
      "open": 73.51000213623047,
      "high": 75.02999877929688,
      "low": 73.37999725341797,
      "close": 74.45999908447266,
      "volume": 4725800
    },
    {
      "time": "2026-03-25",
      "open": 74.58000183105469,
      "high": 74.7300033569336,
      "low": 73.69999694824219,
      "close": 73.80999755859375,
      "volume": 5035800
    },
    {
      "time": "2026-03-26",
      "open": 74.25,
      "high": 74.52999877929688,
      "low": 73.19000244140625,
      "close": 74.05999755859375,
      "volume": 4615200
    },
    {
      "time": "2026-03-27",
      "open": 73.58999633789062,
      "high": 75.37000274658203,
      "low": 73.51000213623047,
      "close": 73.58000183105469,
      "volume": 6492600
    },
    {
      "time": "2026-03-30",
      "open": 74.19000244140625,
      "high": 74.81999969482422,
      "low": 72.37000274658203,
      "close": 72.47000122070312,
      "volume": 6496700
    },
    {
      "time": "2026-03-31",
      "open": 73,
      "high": 73.37000274658203,
      "low": 71.6500015258789,
      "close": 72.77999877929688,
      "volume": 9483500
    },
    {
      "time": "2026-04-01",
      "open": 71.75,
      "high": 72.62999725341797,
      "low": 71.08000183105469,
      "close": 71.83000183105469,
      "volume": 8063000
    },
    {
      "time": "2026-04-02",
      "open": 72.33000183105469,
      "high": 73.06999969482422,
      "low": 71.76000213623047,
      "close": 72,
      "volume": 5356400
    },
    {
      "time": "2026-04-06",
      "open": 72.18000030517578,
      "high": 73,
      "low": 71.7300033569336,
      "close": 72.58999633789062,
      "volume": 4272900
    },
    {
      "time": "2026-04-07",
      "open": 72.62999725341797,
      "high": 74.54000091552734,
      "low": 72.51000213623047,
      "close": 74.04000091552734,
      "volume": 5574300
    },
    {
      "time": "2026-04-08",
      "open": 71.80999755859375,
      "high": 73.29000091552734,
      "low": 71.02999877929688,
      "close": 73.01000213623047,
      "volume": 8874600
    },
    {
      "time": "2026-04-09",
      "open": 72.8499984741211,
      "high": 74.75,
      "low": 71.94999694824219,
      "close": 72.81999969482422,
      "volume": 5188600
    },
    {
      "time": "2026-04-10",
      "open": 72.56999969482422,
      "high": 73.0199966430664,
      "low": 71.66000366210938,
      "close": 72.73999786376953,
      "volume": 5313300
    },
    {
      "time": "2026-04-13",
      "open": 72.94999694824219,
      "high": 73.05000305175781,
      "low": 71.02999877929688,
      "close": 71.54000091552734,
      "volume": 5426700
    },
    {
      "time": "2026-04-14",
      "open": 71.20999908447266,
      "high": 71.72000122070312,
      "low": 69.9000015258789,
      "close": 71.44000244140625,
      "volume": 4847900
    },
    {
      "time": "2026-04-15",
      "open": 71.13999938964844,
      "high": 71.4800033569336,
      "low": 70.6500015258789,
      "close": 70.76000213623047,
      "volume": 4458600
    },
    {
      "time": "2026-04-16",
      "open": 70.73999786376953,
      "high": 71.66000366210938,
      "low": 70.25,
      "close": 70.86000061035156,
      "volume": 5089300
    },
    {
      "time": "2026-04-17",
      "open": 69.9000015258789,
      "high": 71.54000091552734,
      "low": 69.33000183105469,
      "close": 71.1500015258789,
      "volume": 7861300
    },
    {
      "time": "2026-04-20",
      "open": 71.4000015258789,
      "high": 72.1500015258789,
      "low": 70.7699966430664,
      "close": 70.91000366210938,
      "volume": 4691700
    },
    {
      "time": "2026-04-21",
      "open": 71.30000305175781,
      "high": 71.76000213623047,
      "low": 69.72000122070312,
      "close": 70.43000030517578,
      "volume": 5258200
    },
    {
      "time": "2026-04-22",
      "open": 71.05999755859375,
      "high": 71.41000366210938,
      "low": 70.68000030517578,
      "close": 71.0999984741211,
      "volume": 5143300
    },
    {
      "time": "2026-04-23",
      "open": 71.5,
      "high": 72.02999877929688,
      "low": 71.23999786376953,
      "close": 71.6500015258789,
      "volume": 5662100
    },
    {
      "time": "2026-04-24",
      "open": 71.77999877929688,
      "high": 72.25,
      "low": 71.01000213623047,
      "close": 72.18000030517578,
      "volume": 4053400
    },
    {
      "time": "2026-04-27",
      "open": 72.18000030517578,
      "high": 72.83000183105469,
      "low": 71.2300033569336,
      "close": 71.61000061035156,
      "volume": 6490600
    },
    {
      "time": "2026-04-28",
      "open": 72.18000030517578,
      "high": 73.5,
      "low": 72.06999969482422,
      "close": 73.04000091552734,
      "volume": 6301700
    },
    {
      "time": "2026-04-29",
      "open": 73.18000030517578,
      "high": 73.5999984741211,
      "low": 72.75,
      "close": 73.31999969482422,
      "volume": 5591300
    },
    {
      "time": "2026-04-30",
      "open": 73.1500015258789,
      "high": 76.44999694824219,
      "low": 73.01000213623047,
      "close": 76.30999755859375,
      "volume": 8829200
    },
    {
      "time": "2026-05-01",
      "open": 76.3499984741211,
      "high": 76.43000030517578,
      "low": 74.9000015258789,
      "close": 75.54000091552734,
      "volume": 4621200
    },
    {
      "time": "2026-05-04",
      "open": 75.33999633789062,
      "high": 75.91999816894531,
      "low": 74.68000030517578,
      "close": 75.41000366210938,
      "volume": 7588900
    },
    {
      "time": "2026-05-05",
      "open": 75.19999694824219,
      "high": 77.41000366210938,
      "low": 75.19999694824219,
      "close": 76.12000274658203,
      "volume": 9109800
    },
    {
      "time": "2026-05-06",
      "open": 74.5999984741211,
      "high": 75.66999816894531,
      "low": 73.58000183105469,
      "close": 73.76000213623047,
      "volume": 8162400
    },
    {
      "time": "2026-05-07",
      "open": 72.16999816894531,
      "high": 73.11000061035156,
      "low": 71.8499984741211,
      "close": 72.94999694824219,
      "volume": 7202200
    },
    {
      "time": "2026-05-08",
      "open": 73.0999984741211,
      "high": 73.54000091552734,
      "low": 71.79000091552734,
      "close": 71.95999908447266,
      "volume": 4721800
    },
    {
      "time": "2026-05-11",
      "open": 72.29000091552734,
      "high": 74.25,
      "low": 71.94999694824219,
      "close": 74.18000030517578,
      "volume": 5815100
    },
    {
      "time": "2026-05-12",
      "open": 74.62000274658203,
      "high": 75.1500015258789,
      "low": 73.94999694824219,
      "close": 74.7300033569336,
      "volume": 5928000
    },
    {
      "time": "2026-05-13",
      "open": 75.2699966430664,
      "high": 76.08000183105469,
      "low": 74.2699966430664,
      "close": 75.70999908447266,
      "volume": 6218800
    },
    {
      "time": "2026-05-14",
      "open": 75.70999908447266,
      "high": 77.79000091552734,
      "low": 75.70999908447266,
      "close": 77.69000244140625,
      "volume": 6371000
    },
    {
      "time": "2026-05-15",
      "open": 77.80000305175781,
      "high": 78.23999786376953,
      "low": 77.08999633789062,
      "close": 77.72000122070312,
      "volume": 9316200
    },
    {
      "time": "2026-05-18",
      "open": 77.97000122070312,
      "high": 78.30999755859375,
      "low": 77.01000213623047,
      "close": 77.69000244140625,
      "volume": 6753000
    },
    {
      "time": "2026-05-19",
      "open": 77.83000183105469,
      "high": 79.58999633789062,
      "low": 77.0999984741211,
      "close": 79.4000015258789,
      "volume": 8359500
    },
    {
      "time": "2026-05-20",
      "open": 79.54000091552734,
      "high": 80.08000183105469,
      "low": 77.55999755859375,
      "close": 77.87999725341797,
      "volume": 6545500
    },
    {
      "time": "2026-05-21",
      "open": 78.19000244140625,
      "high": 78.29000091552734,
      "low": 77.2300033569336,
      "close": 77.5199966430664,
      "volume": 4178700
    },
    {
      "time": "2026-05-22",
      "open": 77.81999969482422,
      "high": 78.62000274658203,
      "low": 77.47000122070312,
      "close": 78.47000122070312,
      "volume": 6201200
    },
    {
      "time": "2026-05-26",
      "open": 78.25,
      "high": 78.47000122070312,
      "low": 76.30000305175781,
      "close": 76.33999633789062,
      "volume": 5580600
    },
    {
      "time": "2026-05-27",
      "open": 75.4800033569336,
      "high": 75.88999938964844,
      "low": 74.19999694824219,
      "close": 74.37000274658203,
      "volume": 6180200
    },
    {
      "time": "2026-05-28",
      "open": 74.91000366210938,
      "high": 74.94000244140625,
      "low": 73.06999969482422,
      "close": 73.12999725341797,
      "volume": 7242200
    },
    {
      "time": "2026-05-29",
      "open": 72.9800033569336,
      "high": 72.9800033569336,
      "low": 71.20999908447266,
      "close": 71.38999938964844,
      "volume": 11256700
    },
    {
      "time": "2026-06-01",
      "open": 71.30000305175781,
      "high": 71.66000366210938,
      "low": 70.04000091552734,
      "close": 70.04000091552734,
      "volume": 7461400
    },
    {
      "time": "2026-06-02",
      "open": 70.29000091552734,
      "high": 71.5199966430664,
      "low": 70.01000213623047,
      "close": 71.30999755859375,
      "volume": 5416300
    },
    {
      "time": "2026-06-03",
      "open": 71.27999877929688,
      "high": 72.72000122070312,
      "low": 71.12999725341797,
      "close": 71.66000366210938,
      "volume": 7550600
    },
    {
      "time": "2026-06-04",
      "open": 71.62000274658203,
      "high": 72.44000244140625,
      "low": 71.41999816894531,
      "close": 72.43000030517578,
      "volume": 6557800
    },
    {
      "time": "2026-06-05",
      "open": 72.29000091552734,
      "high": 72.7300033569336,
      "low": 71.7300033569336,
      "close": 71.95999908447266,
      "volume": 5749600
    },
    {
      "time": "2026-06-08",
      "open": 72.33999633789062,
      "high": 72.56999969482422,
      "low": 71.22000122070312,
      "close": 71.58999633789062,
      "volume": 4499800
    },
    {
      "time": "2026-06-09",
      "open": 71.44000244140625,
      "high": 72.3499984741211,
      "low": 70.66999816894531,
      "close": 71.58999633789062,
      "volume": 6312700
    },
    {
      "time": "2026-06-10",
      "open": 71.88999938964844,
      "high": 72.94999694824219,
      "low": 71.66999816894531,
      "close": 72.26000213623047,
      "volume": 4277700
    },
    {
      "time": "2026-06-11",
      "open": 72.55999755859375,
      "high": 72.80999755859375,
      "low": 71.55999755859375,
      "close": 71.62000274658203,
      "volume": 4392600
    },
    {
      "time": "2026-06-12",
      "open": 71.12000274658203,
      "high": 72.91999816894531,
      "low": 70.69000244140625,
      "close": 72.08000183105469,
      "volume": 5518500
    },
    {
      "time": "2026-06-15",
      "open": 70.43000030517578,
      "high": 72.18000030517578,
      "low": 70.0199966430664,
      "close": 71.48999786376953,
      "volume": 5888500
    },
    {
      "time": "2026-06-16",
      "open": 71.0999984741211,
      "high": 71.70999908447266,
      "low": 70.7699966430664,
      "close": 71.4800033569336,
      "volume": 5835500
    },
    {
      "time": "2026-06-17",
      "open": 71.1500015258789,
      "high": 71.7300033569336,
      "low": 70.79000091552734,
      "close": 71.25,
      "volume": 5021300
    },
    {
      "time": "2026-06-18",
      "open": 71.77999877929688,
      "high": 73.27999877929688,
      "low": 70.83000183105469,
      "close": 73.12000274658203,
      "volume": 15180100
    },
    {
      "time": "2026-06-22",
      "open": 72.86000061035156,
      "high": 75.79000091552734,
      "low": 72.66000366210938,
      "close": 74.94999694824219,
      "volume": 11264100
    },
    {
      "time": "2026-06-23",
      "open": 74.20999908447266,
      "high": 75.87999725341797,
      "low": 73.62000274658203,
      "close": 75.79000091552734,
      "volume": 7972500
    },
    {
      "time": "2026-06-24",
      "open": 75.18000030517578,
      "high": 76.16999816894531,
      "low": 74.58999633789062,
      "close": 75.87000274658203,
      "volume": 7702600
    },
    {
      "time": "2026-06-25",
      "open": 75.91999816894531,
      "high": 77.75,
      "low": 75.66999816894531,
      "close": 77.52999877929688,
      "volume": 6481200
    },
    {
      "time": "2026-06-26",
      "open": 77.88999938964844,
      "high": 79,
      "low": 77.4800033569336,
      "close": 77.91999816894531,
      "volume": 13012500
    },
    {
      "time": "2026-06-29",
      "open": 77.61000061035156,
      "high": 78.4800033569336,
      "low": 73.75,
      "close": 75.05999755859375,
      "volume": 13124700
    },
    {
      "time": "2026-06-30",
      "open": 74.94000244140625,
      "high": 75.62999725341797,
      "low": 74.25,
      "close": 74.33999633789062,
      "volume": 12491800
    },
    {
      "time": "2026-07-01",
      "open": 74.16000366210938,
      "high": 74.52999877929688,
      "low": 72.2699966430664,
      "close": 72.7699966430664,
      "volume": 8557200
    },
    {
      "time": "2026-07-02",
      "open": 73.55999755859375,
      "high": 73.95999908447266,
      "low": 72.11000061035156,
      "close": 73.13999938964844,
      "volume": 6556100
    },
    {
      "time": "2026-07-06",
      "open": 73.06999969482422,
      "high": 73.88999938964844,
      "low": 72.4000015258789,
      "close": 72.81999969482422,
      "volume": 5696300
    },
    {
      "time": "2026-07-07",
      "open": 73.36000061035156,
      "high": 75.41999816894531,
      "low": 73.36000061035156,
      "close": 75.08000183105469,
      "volume": 6918700
    },
    {
      "time": "2026-07-08",
      "open": 75.38999938964844,
      "high": 75.62999725341797,
      "low": 74.30000305175781,
      "close": 75.2699966430664,
      "volume": 5626300
    },
    {
      "time": "2026-07-09",
      "open": 75.58999633789062,
      "high": 76.4800033569336,
      "low": 75.25,
      "close": 75.44999694824219,
      "volume": 5947600
    },
    {
      "time": "2026-07-10",
      "open": 75.41999816894531,
      "high": 75.80999755859375,
      "low": 74.11000061035156,
      "close": 75.0199966430664,
      "volume": 4016700
    },
    {
      "time": "2026-07-13",
      "open": 75.44000244140625,
      "high": 75.56999969482422,
      "low": 72.80999755859375,
      "close": 74.45999908447266,
      "volume": 8561900
    },
    {
      "time": "2026-07-14",
      "open": 74.9800033569336,
      "high": 76.29000091552734,
      "low": 74.94999694824219,
      "close": 75.9800033569336,
      "volume": 5996400
    },
    {
      "time": "2026-07-15",
      "open": 76,
      "high": 76.33999633789062,
      "low": 74.18000030517578,
      "close": 74.37999725341797,
      "volume": 6233600
    },
    {
      "time": "2026-07-16",
      "open": 74.4800033569336,
      "high": 75.20999908447266,
      "low": 74,
      "close": 74.7300033569336,
      "volume": 7273400
    },
    {
      "time": "2026-07-17",
      "open": 75.66999816894531,
      "high": 75.72000122070312,
      "low": 72.76000213623047,
      "close": 73.37999725341797,
      "volume": 8904700
    },
    {
      "time": "2026-07-20",
      "open": 73.33000183105469,
      "high": 75.43000030517578,
      "low": 73.33000183105469,
      "close": 74.16000366210938,
      "volume": 5490200
    },
    {
      "time": "2026-07-21",
      "open": 74.5999984741211,
      "high": 74.73999786376953,
      "low": 72.76000213623047,
      "close": 73.36000061035156,
      "volume": 6067800
    },
    {
      "time": "2026-07-22",
      "open": 73.7300033569336,
      "high": 75.05000305175781,
      "low": 73.33000183105469,
      "close": 74.48999786376953,
      "volume": 6157600
    },
    {
      "time": "2026-07-23",
      "open": 75.37000274658203,
      "high": 75.83999633789062,
      "low": 74.48999786376953,
      "close": 75.25,
      "volume": 4800900
    },
    {
      "time": "2026-07-24",
      "open": 75.4000015258789,
      "high": 76.41000366210938,
      "low": 73.8499984741211,
      "close": 74,
      "volume": 4708252
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 59.13400024414062
    },
    {
      "time": "2025-10-06",
      "value": 59.24920028686523
    },
    {
      "time": "2025-10-07",
      "value": 59.378400344848636
    },
    {
      "time": "2025-10-08",
      "value": 59.470600357055666
    },
    {
      "time": "2025-10-09",
      "value": 59.54780029296875
    },
    {
      "time": "2025-10-10",
      "value": 59.60100028991699
    },
    {
      "time": "2025-10-13",
      "value": 59.64920028686524
    },
    {
      "time": "2025-10-14",
      "value": 59.6912003326416
    },
    {
      "time": "2025-10-15",
      "value": 59.78680030822754
    },
    {
      "time": "2025-10-16",
      "value": 59.864600296020505
    },
    {
      "time": "2025-10-17",
      "value": 59.95600028991699
    },
    {
      "time": "2025-10-20",
      "value": 60.05940032958984
    },
    {
      "time": "2025-10-21",
      "value": 60.145000305175785
    },
    {
      "time": "2025-10-22",
      "value": 60.23300033569336
    },
    {
      "time": "2025-10-23",
      "value": 60.25440032958984
    },
    {
      "time": "2025-10-24",
      "value": 60.25720031738281
    },
    {
      "time": "2025-10-27",
      "value": 60.261400299072264
    },
    {
      "time": "2025-10-28",
      "value": 60.28280029296875
    },
    {
      "time": "2025-10-29",
      "value": 60.291000289916994
    },
    {
      "time": "2025-10-30",
      "value": 60.29900024414062
    },
    {
      "time": "2025-10-31",
      "value": 60.300400238037106
    },
    {
      "time": "2025-11-03",
      "value": 60.33960021972656
    },
    {
      "time": "2025-11-04",
      "value": 60.33320014953613
    },
    {
      "time": "2025-11-05",
      "value": 60.341400146484375
    },
    {
      "time": "2025-11-06",
      "value": 60.350400085449216
    },
    {
      "time": "2025-11-07",
      "value": 60.38200012207031
    },
    {
      "time": "2025-11-10",
      "value": 60.43640007019043
    },
    {
      "time": "2025-11-11",
      "value": 60.50080001831055
    },
    {
      "time": "2025-11-12",
      "value": 60.554800033569336
    },
    {
      "time": "2025-11-13",
      "value": 60.595
    },
    {
      "time": "2025-11-14",
      "value": 60.670800018310544
    },
    {
      "time": "2025-11-17",
      "value": 60.73200004577637
    },
    {
      "time": "2025-11-18",
      "value": 60.76400001525879
    },
    {
      "time": "2025-11-19",
      "value": 60.76660003662109
    },
    {
      "time": "2025-11-20",
      "value": 60.75819999694824
    },
    {
      "time": "2025-11-21",
      "value": 60.774199981689456
    },
    {
      "time": "2025-11-24",
      "value": 60.79479995727539
    },
    {
      "time": "2025-11-25",
      "value": 60.8231999206543
    },
    {
      "time": "2025-11-26",
      "value": 60.84719993591309
    },
    {
      "time": "2025-11-28",
      "value": 60.8581999206543
    },
    {
      "time": "2025-12-01",
      "value": 60.88479988098145
    },
    {
      "time": "2025-12-02",
      "value": 60.88579986572265
    },
    {
      "time": "2025-12-03",
      "value": 60.8889998626709
    },
    {
      "time": "2025-12-04",
      "value": 60.90499984741211
    },
    {
      "time": "2025-12-05",
      "value": 60.89499984741211
    },
    {
      "time": "2025-12-08",
      "value": 60.85379981994629
    },
    {
      "time": "2025-12-09",
      "value": 60.80539978027344
    },
    {
      "time": "2025-12-10",
      "value": 60.748399810791014
    },
    {
      "time": "2025-12-11",
      "value": 60.69299980163574
    },
    {
      "time": "2025-12-12",
      "value": 60.6065998840332
    },
    {
      "time": "2025-12-15",
      "value": 60.506599807739256
    },
    {
      "time": "2025-12-16",
      "value": 60.40319976806641
    },
    {
      "time": "2025-12-17",
      "value": 60.3005997467041
    },
    {
      "time": "2025-12-18",
      "value": 60.20379974365235
    },
    {
      "time": "2025-12-19",
      "value": 60.106999740600585
    },
    {
      "time": "2025-12-22",
      "value": 60.03319969177246
    },
    {
      "time": "2025-12-23",
      "value": 59.97459968566895
    },
    {
      "time": "2025-12-24",
      "value": 59.916599655151366
    },
    {
      "time": "2025-12-26",
      "value": 59.8313996887207
    },
    {
      "time": "2025-12-29",
      "value": 59.77679969787598
    },
    {
      "time": "2025-12-30",
      "value": 59.730799713134765
    },
    {
      "time": "2025-12-31",
      "value": 59.671799697875976
    },
    {
      "time": "2026-01-02",
      "value": 59.64199966430664
    },
    {
      "time": "2026-01-05",
      "value": 59.62199966430664
    },
    {
      "time": "2026-01-06",
      "value": 59.633399658203125
    },
    {
      "time": "2026-01-07",
      "value": 59.691599655151364
    },
    {
      "time": "2026-01-08",
      "value": 59.76119972229004
    },
    {
      "time": "2026-01-09",
      "value": 59.815799713134766
    },
    {
      "time": "2026-01-12",
      "value": 59.86739974975586
    },
    {
      "time": "2026-01-13",
      "value": 59.9247998046875
    },
    {
      "time": "2026-01-14",
      "value": 59.98159980773926
    },
    {
      "time": "2026-01-15",
      "value": 60.006799850463864
    },
    {
      "time": "2026-01-16",
      "value": 60.107599868774415
    },
    {
      "time": "2026-01-20",
      "value": 60.186999816894534
    },
    {
      "time": "2026-01-21",
      "value": 60.29179985046387
    },
    {
      "time": "2026-01-22",
      "value": 60.374599838256835
    },
    {
      "time": "2026-01-23",
      "value": 60.46179985046387
    },
    {
      "time": "2026-01-26",
      "value": 60.535599899291995
    },
    {
      "time": "2026-01-27",
      "value": 60.636599960327146
    },
    {
      "time": "2026-01-28",
      "value": 60.7831999206543
    },
    {
      "time": "2026-01-29",
      "value": 60.908199844360354
    },
    {
      "time": "2026-01-30",
      "value": 61.05519989013672
    },
    {
      "time": "2026-02-02",
      "value": 61.198599853515624
    },
    {
      "time": "2026-02-03",
      "value": 61.390799865722656
    },
    {
      "time": "2026-02-04",
      "value": 61.54179985046387
    },
    {
      "time": "2026-02-05",
      "value": 61.697999801635746
    },
    {
      "time": "2026-02-06",
      "value": 61.84779975891113
    },
    {
      "time": "2026-02-09",
      "value": 62.01739974975586
    },
    {
      "time": "2026-02-10",
      "value": 62.18979965209961
    },
    {
      "time": "2026-02-11",
      "value": 62.39359970092774
    },
    {
      "time": "2026-02-12",
      "value": 62.58739967346192
    },
    {
      "time": "2026-02-13",
      "value": 62.828799667358396
    },
    {
      "time": "2026-02-17",
      "value": 63.03699966430664
    },
    {
      "time": "2026-02-18",
      "value": 63.206599655151365
    },
    {
      "time": "2026-02-19",
      "value": 63.39379959106445
    },
    {
      "time": "2026-02-20",
      "value": 63.614399642944335
    },
    {
      "time": "2026-02-23",
      "value": 63.8429997253418
    },
    {
      "time": "2026-02-24",
      "value": 64.1029997253418
    },
    {
      "time": "2026-02-25",
      "value": 64.36399978637695
    },
    {
      "time": "2026-02-26",
      "value": 64.66459968566895
    },
    {
      "time": "2026-02-27",
      "value": 64.96939971923828
    },
    {
      "time": "2026-03-02",
      "value": 65.32639976501464
    },
    {
      "time": "2026-03-03",
      "value": 65.66719970703124
    },
    {
      "time": "2026-03-04",
      "value": 66.00939964294433
    },
    {
      "time": "2026-03-05",
      "value": 66.339599609375
    },
    {
      "time": "2026-03-06",
      "value": 66.64599960327149
    },
    {
      "time": "2026-03-09",
      "value": 66.914599609375
    },
    {
      "time": "2026-03-10",
      "value": 67.20219955444335
    },
    {
      "time": "2026-03-11",
      "value": 67.49979957580567
    },
    {
      "time": "2026-03-12",
      "value": 67.77419952392579
    },
    {
      "time": "2026-03-13",
      "value": 68.03779945373535
    },
    {
      "time": "2026-03-16",
      "value": 68.3133994293213
    },
    {
      "time": "2026-03-17",
      "value": 68.57019950866699
    },
    {
      "time": "2026-03-18",
      "value": 68.8029995727539
    },
    {
      "time": "2026-03-19",
      "value": 69.09419952392578
    },
    {
      "time": "2026-03-20",
      "value": 69.334599609375
    },
    {
      "time": "2026-03-23",
      "value": 69.58359954833985
    },
    {
      "time": "2026-03-24",
      "value": 69.86639953613282
    },
    {
      "time": "2026-03-25",
      "value": 70.15139945983887
    },
    {
      "time": "2026-03-26",
      "value": 70.42279937744141
    },
    {
      "time": "2026-03-27",
      "value": 70.68019943237304
    },
    {
      "time": "2026-03-30",
      "value": 70.92379943847656
    },
    {
      "time": "2026-03-31",
      "value": 71.14839942932129
    },
    {
      "time": "2026-04-01",
      "value": 71.35479949951171
    },
    {
      "time": "2026-04-02",
      "value": 71.53119949340821
    },
    {
      "time": "2026-04-06",
      "value": 71.70859939575195
    },
    {
      "time": "2026-04-07",
      "value": 71.89019943237305
    },
    {
      "time": "2026-04-08",
      "value": 72.0645994567871
    },
    {
      "time": "2026-04-09",
      "value": 72.21139938354492
    },
    {
      "time": "2026-04-10",
      "value": 72.32779937744141
    },
    {
      "time": "2026-04-13",
      "value": 72.41379943847656
    },
    {
      "time": "2026-04-14",
      "value": 72.49739944458008
    },
    {
      "time": "2026-04-15",
      "value": 72.58579956054687
    },
    {
      "time": "2026-04-16",
      "value": 72.6329995727539
    },
    {
      "time": "2026-04-17",
      "value": 72.72679962158203
    },
    {
      "time": "2026-04-20",
      "value": 72.79659973144531
    },
    {
      "time": "2026-04-21",
      "value": 72.86679977416992
    },
    {
      "time": "2026-04-22",
      "value": 72.93179977416992
    },
    {
      "time": "2026-04-23",
      "value": 72.98799987792968
    },
    {
      "time": "2026-04-24",
      "value": 73.00919982910156
    },
    {
      "time": "2026-04-27",
      "value": 73.01879989624024
    },
    {
      "time": "2026-04-28",
      "value": 73.03399993896484
    },
    {
      "time": "2026-04-29",
      "value": 73.06119995117187
    },
    {
      "time": "2026-04-30",
      "value": 73.14459991455078
    },
    {
      "time": "2026-05-01",
      "value": 73.21199996948242
    },
    {
      "time": "2026-05-04",
      "value": 73.26059997558593
    },
    {
      "time": "2026-05-05",
      "value": 73.3233999633789
    },
    {
      "time": "2026-05-06",
      "value": 73.32860000610351
    },
    {
      "time": "2026-05-07",
      "value": 73.3081999206543
    },
    {
      "time": "2026-05-08",
      "value": 73.25199996948243
    },
    {
      "time": "2026-05-11",
      "value": 73.24119995117188
    },
    {
      "time": "2026-05-12",
      "value": 73.21059997558594
    },
    {
      "time": "2026-05-13",
      "value": 73.20720001220702
    },
    {
      "time": "2026-05-14",
      "value": 73.24560012817383
    },
    {
      "time": "2026-05-15",
      "value": 73.30460021972657
    },
    {
      "time": "2026-05-18",
      "value": 73.37360031127929
    },
    {
      "time": "2026-05-19",
      "value": 73.49800033569336
    },
    {
      "time": "2026-05-20",
      "value": 73.5788003540039
    },
    {
      "time": "2026-05-21",
      "value": 73.64120025634766
    },
    {
      "time": "2026-05-22",
      "value": 73.74020034790038
    },
    {
      "time": "2026-05-26",
      "value": 73.80020034790039
    },
    {
      "time": "2026-05-27",
      "value": 73.80980041503906
    },
    {
      "time": "2026-05-28",
      "value": 73.7986003112793
    },
    {
      "time": "2026-05-29",
      "value": 73.77040023803711
    },
    {
      "time": "2026-06-01",
      "value": 73.69000030517579
    },
    {
      "time": "2026-06-02",
      "value": 73.66800018310546
    },
    {
      "time": "2026-06-03",
      "value": 73.62920028686523
    },
    {
      "time": "2026-06-04",
      "value": 73.5886003112793
    },
    {
      "time": "2026-06-05",
      "value": 73.55160034179687
    },
    {
      "time": "2026-06-08",
      "value": 73.50220031738282
    },
    {
      "time": "2026-06-09",
      "value": 73.46240020751954
    },
    {
      "time": "2026-06-10",
      "value": 73.45820022583008
    },
    {
      "time": "2026-06-11",
      "value": 73.43500030517578
    },
    {
      "time": "2026-06-12",
      "value": 73.44000030517579
    },
    {
      "time": "2026-06-15",
      "value": 73.42980026245117
    },
    {
      "time": "2026-06-16",
      "value": 73.40760040283203
    },
    {
      "time": "2026-06-17",
      "value": 73.35180038452148
    },
    {
      "time": "2026-06-18",
      "value": 73.35400039672851
    },
    {
      "time": "2026-06-22",
      "value": 73.39660034179687
    },
    {
      "time": "2026-06-23",
      "value": 73.45760040283203
    },
    {
      "time": "2026-06-24",
      "value": 73.54420043945312
    },
    {
      "time": "2026-06-25",
      "value": 73.66600036621094
    },
    {
      "time": "2026-06-26",
      "value": 73.80920028686523
    },
    {
      "time": "2026-06-29",
      "value": 73.89320022583007
    },
    {
      "time": "2026-06-30",
      "value": 73.95700012207031
    },
    {
      "time": "2026-07-01",
      "value": 73.99419998168945
    },
    {
      "time": "2026-07-02",
      "value": 74.04839996337891
    },
    {
      "time": "2026-07-06",
      "value": 74.08279998779297
    },
    {
      "time": "2026-07-07",
      "value": 74.15139999389649
    },
    {
      "time": "2026-07-08",
      "value": 74.21319992065429
    },
    {
      "time": "2026-07-09",
      "value": 74.2899998474121
    },
    {
      "time": "2026-07-10",
      "value": 74.3295997619629
    },
    {
      "time": "2026-07-13",
      "value": 74.35239974975586
    },
    {
      "time": "2026-07-14",
      "value": 74.34579986572265
    },
    {
      "time": "2026-07-15",
      "value": 74.32259979248047
    },
    {
      "time": "2026-07-16",
      "value": 74.30899978637696
    },
    {
      "time": "2026-07-17",
      "value": 74.25419967651368
    },
    {
      "time": "2026-07-20",
      "value": 74.26219970703124
    },
    {
      "time": "2026-07-21",
      "value": 74.27039978027344
    },
    {
      "time": "2026-07-22",
      "value": 74.32099975585938
    },
    {
      "time": "2026-07-23",
      "value": 74.34239974975586
    },
    {
      "time": "2026-07-24",
      "value": 74.32779968261718
    }
  ],
  "analysis": null
}