{
  "ok": true,
  "cached": false,
  "ticker": "WSM",
  "price": 226.74,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [
    {
      "owner": "ALBER LAURA",
      "title": "PRESIDENT & CEO",
      "is_csuite": 1,
      "value": 7747893,
      "avg_price": 221.37,
      "filing_date": "2026-07-17"
    }
  ],
  "congress_trades": [
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2025-07-25",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2024-10-23",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "What You Need To Know Ahead of Williams-Sonoma's Earnings Release",
      "publisher": "Barchart",
      "link": "https://finance.yahoo.com/m/44a9c6ee-75d9-3afd-bbf8-b3bfede8f93e/what-you-need-to-know-ahead.html",
      "published": "2026-07-24"
    },
    {
      "title": "Is SGI Stock a Buy Now or a Wait-and-See on Bedding Demand?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/sgi-stock-buy-now-wait-161900062.html",
      "published": "2026-07-23"
    },
    {
      "title": "Somnigroup Stock Outlook Hinges on Synergies and Demand Recovery",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/somnigroup-stock-outlook-hinges-synergies-161600953.html",
      "published": "2026-07-23"
    },
    {
      "title": "SGI Stock Tracks Bedding Trends in Retail Costs and Global Growth",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/sgi-stock-tracks-bedding-trends-161100040.html",
      "published": "2026-07-23"
    },
    {
      "title": "Is Dutch Bros (BROS) Stock Outpacing Its Retail-Wholesale Peers This Year?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/dutch-bros-bros-stock-outpacing-134002700.html",
      "published": "2026-07-23"
    },
    {
      "title": "Williams-Sonoma (NYSE:WSM): Strongest Q1 Results from the Home Furnishing and Improvement Retail Group",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/williams-sonoma-nyse-wsm-strongest-183026691.html",
      "published": "2026-07-21"
    },
    {
      "title": "Confidence Is Back, But Earnings Show the Consumer Is Being Picky",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/m/2940dbc2-d1d9-307c-aa74-17f82ab7971e/confidence-is-back%2C-but.html",
      "published": "2026-07-21"
    },
    {
      "title": "Williams-Sonoma, Inc. (WSM) Is a Trending Stock: Facts to Know Before Betting on It",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/williams-sonoma-inc-wsm-trending-130001549.html",
      "published": "2026-07-21"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 181.89999389648438,
      "high": 182.49000549316406,
      "low": 180.2100067138672,
      "close": 181.7100067138672,
      "volume": 818200
    },
    {
      "time": "2025-07-28",
      "open": 182.8800048828125,
      "high": 188.91000366210938,
      "low": 181.32000732421875,
      "close": 188.22999572753906,
      "volume": 1232400
    },
    {
      "time": "2025-07-29",
      "open": 188.55999755859375,
      "high": 188.55999755859375,
      "low": 184.25999450683594,
      "close": 187.11000061035156,
      "volume": 1173300
    },
    {
      "time": "2025-07-30",
      "open": 188.2899932861328,
      "high": 192.3800048828125,
      "low": 186.72000122070312,
      "close": 190.52999877929688,
      "volume": 1949000
    },
    {
      "time": "2025-07-31",
      "open": 189.88999938964844,
      "high": 191.3300018310547,
      "low": 186.0399932861328,
      "close": 187.0500030517578,
      "volume": 1328400
    },
    {
      "time": "2025-08-01",
      "open": 184.1999969482422,
      "high": 189.4499969482422,
      "low": 181.50999450683594,
      "close": 187.6699981689453,
      "volume": 1407300
    },
    {
      "time": "2025-08-04",
      "open": 191.72000122070312,
      "high": 201.10000610351562,
      "low": 191.72000122070312,
      "close": 200.52000427246094,
      "volume": 1712900
    },
    {
      "time": "2025-08-05",
      "open": 201.66000366210938,
      "high": 204.58999633789062,
      "low": 198.97999572753906,
      "close": 203.77999877929688,
      "volume": 1225700
    },
    {
      "time": "2025-08-06",
      "open": 202.82000732421875,
      "high": 205.35000610351562,
      "low": 200.47999572753906,
      "close": 200.75,
      "volume": 1187800
    },
    {
      "time": "2025-08-07",
      "open": 204.5399932861328,
      "high": 206.3699951171875,
      "low": 197.57000732421875,
      "close": 199.60000610351562,
      "volume": 1261400
    },
    {
      "time": "2025-08-08",
      "open": 201.0399932861328,
      "high": 201.16000366210938,
      "low": 197.77999877929688,
      "close": 199.4199981689453,
      "volume": 1075600
    },
    {
      "time": "2025-08-11",
      "open": 200.14999389648438,
      "high": 201,
      "low": 197.22999572753906,
      "close": 200,
      "volume": 1061700
    },
    {
      "time": "2025-08-12",
      "open": 202.22000122070312,
      "high": 207.35000610351562,
      "low": 201.6699981689453,
      "close": 206.97000122070312,
      "volume": 1394400
    },
    {
      "time": "2025-08-13",
      "open": 207.6999969482422,
      "high": 210.58999633789062,
      "low": 206.30999755859375,
      "close": 210.1999969482422,
      "volume": 2179700
    },
    {
      "time": "2025-08-14",
      "open": 205.05999755859375,
      "high": 206.83999633789062,
      "low": 202.92999267578125,
      "close": 205.44000244140625,
      "volume": 1340400
    },
    {
      "time": "2025-08-15",
      "open": 206.47999572753906,
      "high": 206.47999572753906,
      "low": 202.75999450683594,
      "close": 203.22999572753906,
      "volume": 1036500
    },
    {
      "time": "2025-08-18",
      "open": 202.4199981689453,
      "high": 203.05999755859375,
      "low": 199.83999633789062,
      "close": 201.64999389648438,
      "volume": 1179900
    },
    {
      "time": "2025-08-19",
      "open": 202.60000610351562,
      "high": 206.00999450683594,
      "low": 201.49000549316406,
      "close": 202.69000244140625,
      "volume": 1410300
    },
    {
      "time": "2025-08-20",
      "open": 200.5,
      "high": 202.07000732421875,
      "low": 197.92999267578125,
      "close": 199.27000427246094,
      "volume": 1212300
    },
    {
      "time": "2025-08-21",
      "open": 197.10000610351562,
      "high": 198.02000427246094,
      "low": 194.30999755859375,
      "close": 197.2100067138672,
      "volume": 1093100
    },
    {
      "time": "2025-08-22",
      "open": 198.25,
      "high": 204.52000427246094,
      "low": 197.61000061035156,
      "close": 203.4199981689453,
      "volume": 1771000
    },
    {
      "time": "2025-08-25",
      "open": 196.10000610351562,
      "high": 200.6699981689453,
      "low": 193.89999389648438,
      "close": 197.9600067138672,
      "volume": 1647000
    },
    {
      "time": "2025-08-26",
      "open": 198.74000549316406,
      "high": 200.4199981689453,
      "low": 193.8800048828125,
      "close": 197.92999267578125,
      "volume": 2974300
    },
    {
      "time": "2025-08-27",
      "open": 204.00999450683594,
      "high": 205,
      "low": 191.33999633789062,
      "close": 192.1699981689453,
      "volume": 2773400
    },
    {
      "time": "2025-08-28",
      "open": 193.5,
      "high": 194.50999450683594,
      "low": 186.3300018310547,
      "close": 188.05999755859375,
      "volume": 1694700
    },
    {
      "time": "2025-08-29",
      "open": 187.44000244140625,
      "high": 188.72000122070312,
      "low": 186.00999450683594,
      "close": 188.19000244140625,
      "volume": 1613100
    },
    {
      "time": "2025-09-02",
      "open": 187.4499969482422,
      "high": 191.9600067138672,
      "low": 186,
      "close": 191.9600067138672,
      "volume": 1288600
    },
    {
      "time": "2025-09-03",
      "open": 190.6999969482422,
      "high": 194.13999938964844,
      "low": 190.67999267578125,
      "close": 192.1300048828125,
      "volume": 920700
    },
    {
      "time": "2025-09-04",
      "open": 192.39999389648438,
      "high": 203.25999450683594,
      "low": 192.39999389648438,
      "close": 202.91000366210938,
      "volume": 1333600
    },
    {
      "time": "2025-09-05",
      "open": 204.35000610351562,
      "high": 206.39999389648438,
      "low": 199.9499969482422,
      "close": 202.4199981689453,
      "volume": 1122300
    },
    {
      "time": "2025-09-08",
      "open": 202.47999572753906,
      "high": 204.36000061035156,
      "low": 201.7899932861328,
      "close": 203.25999450683594,
      "volume": 1193800
    },
    {
      "time": "2025-09-09",
      "open": 202.17999267578125,
      "high": 203.05999755859375,
      "low": 200.02999877929688,
      "close": 202.63999938964844,
      "volume": 687200
    },
    {
      "time": "2025-09-10",
      "open": 202.0800018310547,
      "high": 203.9199981689453,
      "low": 201,
      "close": 202.6699981689453,
      "volume": 796200
    },
    {
      "time": "2025-09-11",
      "open": 203.5399932861328,
      "high": 205.1699981689453,
      "low": 202.9600067138672,
      "close": 203.52000427246094,
      "volume": 850700
    },
    {
      "time": "2025-09-12",
      "open": 200.89999389648438,
      "high": 203.22999572753906,
      "low": 195.77999877929688,
      "close": 196.9499969482422,
      "volume": 741300
    },
    {
      "time": "2025-09-15",
      "open": 197.08999633789062,
      "high": 201.38999938964844,
      "low": 196.10000610351562,
      "close": 201.07000732421875,
      "volume": 893800
    },
    {
      "time": "2025-09-16",
      "open": 201,
      "high": 201.3800048828125,
      "low": 193.6199951171875,
      "close": 196.05999755859375,
      "volume": 958600
    },
    {
      "time": "2025-09-17",
      "open": 197.39999389648438,
      "high": 203.10000610351562,
      "low": 195.9499969482422,
      "close": 196.61000061035156,
      "volume": 918600
    },
    {
      "time": "2025-09-18",
      "open": 196.91000366210938,
      "high": 200.0399932861328,
      "low": 195.9499969482422,
      "close": 199.6199951171875,
      "volume": 978500
    },
    {
      "time": "2025-09-19",
      "open": 200,
      "high": 200.25,
      "low": 195.13999938964844,
      "close": 198.25,
      "volume": 2629100
    },
    {
      "time": "2025-09-22",
      "open": 197.5800018310547,
      "high": 197.85000610351562,
      "low": 195.0800018310547,
      "close": 196.66000366210938,
      "volume": 888400
    },
    {
      "time": "2025-09-23",
      "open": 198.60000610351562,
      "high": 201.99000549316406,
      "low": 197.3000030517578,
      "close": 200.3800048828125,
      "volume": 1557100
    },
    {
      "time": "2025-09-24",
      "open": 198.1300048828125,
      "high": 201.27999877929688,
      "low": 198.00999450683594,
      "close": 200.38999938964844,
      "volume": 1117100
    },
    {
      "time": "2025-09-25",
      "open": 197.94000244140625,
      "high": 202.30999755859375,
      "low": 196.24000549316406,
      "close": 201.11000061035156,
      "volume": 1216500
    },
    {
      "time": "2025-09-26",
      "open": 197.07000732421875,
      "high": 202.4499969482422,
      "low": 196,
      "close": 201.35000610351562,
      "volume": 880800
    },
    {
      "time": "2025-09-29",
      "open": 196.97000122070312,
      "high": 197.50999450683594,
      "low": 191.3800048828125,
      "close": 191.97999572753906,
      "volume": 1542800
    },
    {
      "time": "2025-09-30",
      "open": 192,
      "high": 197.24000549316406,
      "low": 192,
      "close": 195.4499969482422,
      "volume": 1118800
    },
    {
      "time": "2025-10-01",
      "open": 196.24000549316406,
      "high": 197.35000610351562,
      "low": 192.82000732421875,
      "close": 195.3000030517578,
      "volume": 849700
    },
    {
      "time": "2025-10-02",
      "open": 195.39999389648438,
      "high": 196.1699981689453,
      "low": 192.97000122070312,
      "close": 196.13999938964844,
      "volume": 823700
    },
    {
      "time": "2025-10-03",
      "open": 196.5,
      "high": 203.7100067138672,
      "low": 196.47000122070312,
      "close": 199.42999267578125,
      "volume": 987800
    },
    {
      "time": "2025-10-06",
      "open": 199,
      "high": 199.10000610351562,
      "low": 195.50999450683594,
      "close": 196.14999389648438,
      "volume": 969500
    },
    {
      "time": "2025-10-07",
      "open": 195.8699951171875,
      "high": 196.08999633789062,
      "low": 188.83999633789062,
      "close": 189.05999755859375,
      "volume": 1512600
    },
    {
      "time": "2025-10-08",
      "open": 189.8800048828125,
      "high": 191.47000122070312,
      "low": 188.32000732421875,
      "close": 191.11000061035156,
      "volume": 982400
    },
    {
      "time": "2025-10-09",
      "open": 190.9499969482422,
      "high": 191.19000244140625,
      "low": 187.44000244140625,
      "close": 189.2899932861328,
      "volume": 1271300
    },
    {
      "time": "2025-10-10",
      "open": 190.8699951171875,
      "high": 192.27000427246094,
      "low": 181.1300048828125,
      "close": 181.4499969482422,
      "volume": 1936600
    },
    {
      "time": "2025-10-13",
      "open": 184.8800048828125,
      "high": 190.55999755859375,
      "low": 184.02999877929688,
      "close": 190,
      "volume": 882400
    },
    {
      "time": "2025-10-14",
      "open": 187.6699981689453,
      "high": 192.72999572753906,
      "low": 185.11000061035156,
      "close": 191.5,
      "volume": 968600
    },
    {
      "time": "2025-10-15",
      "open": 192.6199951171875,
      "high": 193.7899932861328,
      "low": 190.00999450683594,
      "close": 190.05999755859375,
      "volume": 597000
    },
    {
      "time": "2025-10-16",
      "open": 191.58999633789062,
      "high": 191.58999633789062,
      "low": 185.75999450683594,
      "close": 187.5,
      "volume": 901500
    },
    {
      "time": "2025-10-17",
      "open": 186.67999267578125,
      "high": 188.64999389648438,
      "low": 184.72000122070312,
      "close": 185.36000061035156,
      "volume": 752900
    },
    {
      "time": "2025-10-20",
      "open": 186.17999267578125,
      "high": 190.8300018310547,
      "low": 186.17999267578125,
      "close": 189.8300018310547,
      "volume": 911500
    },
    {
      "time": "2025-10-21",
      "open": 188.74000549316406,
      "high": 191.4499969482422,
      "low": 187.3000030517578,
      "close": 190.91000366210938,
      "volume": 848000
    },
    {
      "time": "2025-10-22",
      "open": 191.16000366210938,
      "high": 191.32000732421875,
      "low": 186.89999389648438,
      "close": 187.99000549316406,
      "volume": 809200
    },
    {
      "time": "2025-10-23",
      "open": 187.36000061035156,
      "high": 188.61000061035156,
      "low": 185.1300048828125,
      "close": 188.02999877929688,
      "volume": 684600
    },
    {
      "time": "2025-10-24",
      "open": 190.2100067138672,
      "high": 191.91000366210938,
      "low": 189,
      "close": 189.08999633789062,
      "volume": 560200
    },
    {
      "time": "2025-10-27",
      "open": 191.3699951171875,
      "high": 194.92999267578125,
      "low": 191.1999969482422,
      "close": 192.86000061035156,
      "volume": 720800
    },
    {
      "time": "2025-10-28",
      "open": 197.08999633789062,
      "high": 203.77999877929688,
      "low": 194.74000549316406,
      "close": 199.6300048828125,
      "volume": 1126600
    },
    {
      "time": "2025-10-29",
      "open": 197.88999938964844,
      "high": 203.6300048828125,
      "low": 194.41000366210938,
      "close": 195.49000549316406,
      "volume": 1302500
    },
    {
      "time": "2025-10-30",
      "open": 194.3000030517578,
      "high": 201.2100067138672,
      "low": 191.4600067138672,
      "close": 198.27999877929688,
      "volume": 1340300
    },
    {
      "time": "2025-10-31",
      "open": 197.3800048828125,
      "high": 199.0399932861328,
      "low": 193.72000122070312,
      "close": 194.33999633789062,
      "volume": 1022100
    },
    {
      "time": "2025-11-03",
      "open": 193.5500030517578,
      "high": 193.83999633789062,
      "low": 189.25999450683594,
      "close": 192.6199951171875,
      "volume": 930700
    },
    {
      "time": "2025-11-04",
      "open": 190.1300048828125,
      "high": 194.77999877929688,
      "low": 189.41000366210938,
      "close": 193.99000549316406,
      "volume": 912200
    },
    {
      "time": "2025-11-05",
      "open": 193.05999755859375,
      "high": 201.75,
      "low": 193.05999755859375,
      "close": 198.9600067138672,
      "volume": 909300
    },
    {
      "time": "2025-11-06",
      "open": 198.0800018310547,
      "high": 199.88999938964844,
      "low": 191.22000122070312,
      "close": 191.8699951171875,
      "volume": 1041900
    },
    {
      "time": "2025-11-07",
      "open": 192.0500030517578,
      "high": 198.10000610351562,
      "low": 191.9499969482422,
      "close": 196.9499969482422,
      "volume": 752100
    },
    {
      "time": "2025-11-10",
      "open": 197.13999938964844,
      "high": 199.47999572753906,
      "low": 189.42999267578125,
      "close": 194.64999389648438,
      "volume": 782300
    },
    {
      "time": "2025-11-11",
      "open": 194.6300048828125,
      "high": 194.7899932861328,
      "low": 190.9600067138672,
      "close": 191.49000549316406,
      "volume": 664200
    },
    {
      "time": "2025-11-12",
      "open": 192.85000610351562,
      "high": 194.41000366210938,
      "low": 191.27000427246094,
      "close": 191.88999938964844,
      "volume": 910400
    },
    {
      "time": "2025-11-13",
      "open": 191.25999450683594,
      "high": 194.49000549316406,
      "low": 186.2100067138672,
      "close": 186.47000122070312,
      "volume": 777500
    },
    {
      "time": "2025-11-14",
      "open": 184.30999755859375,
      "high": 186.27000427246094,
      "low": 181.72999572753906,
      "close": 182.24000549316406,
      "volume": 1476300
    },
    {
      "time": "2025-11-17",
      "open": 181.05999755859375,
      "high": 184.22000122070312,
      "low": 179.72999572753906,
      "close": 181.32000732421875,
      "volume": 1403600
    },
    {
      "time": "2025-11-18",
      "open": 177.6999969482422,
      "high": 182.1300048828125,
      "low": 176.13999938964844,
      "close": 180.75,
      "volume": 1853800
    },
    {
      "time": "2025-11-19",
      "open": 180,
      "high": 188.32000732421875,
      "low": 170.1300048828125,
      "close": 174.6199951171875,
      "volume": 3348500
    },
    {
      "time": "2025-11-20",
      "open": 176.1699981689453,
      "high": 180.58999633789062,
      "low": 172.4499969482422,
      "close": 172.5500030517578,
      "volume": 2014400
    },
    {
      "time": "2025-11-21",
      "open": 173.49000549316406,
      "high": 182.1300048828125,
      "low": 172.9600067138672,
      "close": 177.92999267578125,
      "volume": 2077400
    },
    {
      "time": "2025-11-24",
      "open": 178.2100067138672,
      "high": 178.47000122070312,
      "low": 173.14999389648438,
      "close": 173.72999572753906,
      "volume": 2518300
    },
    {
      "time": "2025-11-25",
      "open": 175.52999877929688,
      "high": 181.6699981689453,
      "low": 174.6300048828125,
      "close": 179.5800018310547,
      "volume": 1414200
    },
    {
      "time": "2025-11-26",
      "open": 179.5800018310547,
      "high": 184.02000427246094,
      "low": 179.5800018310547,
      "close": 181.1199951171875,
      "volume": 968900
    },
    {
      "time": "2025-11-28",
      "open": 180.32000732421875,
      "high": 181.6999969482422,
      "low": 178.3000030517578,
      "close": 180.00999450683594,
      "volume": 431500
    },
    {
      "time": "2025-12-01",
      "open": 177.6300048828125,
      "high": 184.72000122070312,
      "low": 176.52000427246094,
      "close": 182.44000244140625,
      "volume": 1187200
    },
    {
      "time": "2025-12-02",
      "open": 182.61000061035156,
      "high": 183.55999755859375,
      "low": 176.39999389648438,
      "close": 178.05999755859375,
      "volume": 1349900
    },
    {
      "time": "2025-12-03",
      "open": 179,
      "high": 181.2100067138672,
      "low": 178.14999389648438,
      "close": 178.33999633789062,
      "volume": 1233000
    },
    {
      "time": "2025-12-04",
      "open": 178.1999969482422,
      "high": 179.5800018310547,
      "low": 175.22000122070312,
      "close": 176.66000366210938,
      "volume": 1131800
    },
    {
      "time": "2025-12-05",
      "open": 177.1699981689453,
      "high": 181.60000610351562,
      "low": 176.8300018310547,
      "close": 179.36000061035156,
      "volume": 1006000
    },
    {
      "time": "2025-12-08",
      "open": 179.63999938964844,
      "high": 181.97999572753906,
      "low": 178.50999450683594,
      "close": 179.4499969482422,
      "volume": 1080300
    },
    {
      "time": "2025-12-09",
      "open": 178.49000549316406,
      "high": 182.3800048828125,
      "low": 178.49000549316406,
      "close": 180.47999572753906,
      "volume": 1183300
    },
    {
      "time": "2025-12-10",
      "open": 180.8300018310547,
      "high": 189,
      "low": 180.4499969482422,
      "close": 187.10000610351562,
      "volume": 1494100
    },
    {
      "time": "2025-12-11",
      "open": 189.25,
      "high": 190.97999572753906,
      "low": 186.67999267578125,
      "close": 189.27999877929688,
      "volume": 1203700
    },
    {
      "time": "2025-12-12",
      "open": 189.97000122070312,
      "high": 191.80999755859375,
      "low": 183.17999267578125,
      "close": 187.58999633789062,
      "volume": 1551000
    },
    {
      "time": "2025-12-15",
      "open": 188.75,
      "high": 190.72999572753906,
      "low": 185.25999450683594,
      "close": 185.42999267578125,
      "volume": 1244300
    },
    {
      "time": "2025-12-16",
      "open": 186.4600067138672,
      "high": 187.13999938964844,
      "low": 183.9499969482422,
      "close": 185.50999450683594,
      "volume": 1388800
    },
    {
      "time": "2025-12-17",
      "open": 186.75,
      "high": 187.92999267578125,
      "low": 183.91000366210938,
      "close": 185.69000244140625,
      "volume": 1090700
    },
    {
      "time": "2025-12-18",
      "open": 189.13999938964844,
      "high": 196.83999633789062,
      "low": 188.88999938964844,
      "close": 189.36000061035156,
      "volume": 1532900
    },
    {
      "time": "2025-12-19",
      "open": 189.32000732421875,
      "high": 192.1699981689453,
      "low": 187.24000549316406,
      "close": 190.8800048828125,
      "volume": 3556200
    },
    {
      "time": "2025-12-22",
      "open": 190.7899932861328,
      "high": 191.22999572753906,
      "low": 188.1199951171875,
      "close": 191.08999633789062,
      "volume": 955800
    },
    {
      "time": "2025-12-23",
      "open": 191.02999877929688,
      "high": 191.99000549316406,
      "low": 186.42999267578125,
      "close": 188.11000061035156,
      "volume": 1005900
    },
    {
      "time": "2025-12-24",
      "open": 187.39999389648438,
      "high": 190.1300048828125,
      "low": 187.39999389648438,
      "close": 189.47000122070312,
      "volume": 370000
    },
    {
      "time": "2025-12-26",
      "open": 188.6999969482422,
      "high": 189.27999877929688,
      "low": 186.61000061035156,
      "close": 188.58999633789062,
      "volume": 498900
    },
    {
      "time": "2025-12-29",
      "open": 187,
      "high": 188.72000122070312,
      "low": 186.0800018310547,
      "close": 187.13999938964844,
      "volume": 703200
    },
    {
      "time": "2025-12-30",
      "open": 186.6999969482422,
      "high": 186.89999389648438,
      "low": 181.27999877929688,
      "close": 181.39999389648438,
      "volume": 711300
    },
    {
      "time": "2025-12-31",
      "open": 180.89999389648438,
      "high": 181.9499969482422,
      "low": 178.52000427246094,
      "close": 178.58999633789062,
      "volume": 867100
    },
    {
      "time": "2026-01-02",
      "open": 182.67999267578125,
      "high": 188.99000549316406,
      "low": 181.44000244140625,
      "close": 187.85000610351562,
      "volume": 1687700
    },
    {
      "time": "2026-01-05",
      "open": 187.52000427246094,
      "high": 196,
      "low": 185.52999877929688,
      "close": 191.75999450683594,
      "volume": 1278600
    },
    {
      "time": "2026-01-06",
      "open": 190.25999450683594,
      "high": 197.77000427246094,
      "low": 189.25999450683594,
      "close": 197,
      "volume": 1422900
    },
    {
      "time": "2026-01-07",
      "open": 197.5500030517578,
      "high": 199.64999389648438,
      "low": 191.5500030517578,
      "close": 191.83999633789062,
      "volume": 881300
    },
    {
      "time": "2026-01-08",
      "open": 189.88999938964844,
      "high": 200.9499969482422,
      "low": 188.75,
      "close": 197.80999755859375,
      "volume": 1106700
    },
    {
      "time": "2026-01-09",
      "open": 200.00999450683594,
      "high": 202.27999877929688,
      "low": 193.49000549316406,
      "close": 199.0399932861328,
      "volume": 1118800
    },
    {
      "time": "2026-01-12",
      "open": 197.10000610351562,
      "high": 206.61000061035156,
      "low": 194.9499969482422,
      "close": 206.25999450683594,
      "volume": 1089900
    },
    {
      "time": "2026-01-13",
      "open": 206.97999572753906,
      "high": 212.1999969482422,
      "low": 206.77999877929688,
      "close": 208.0800018310547,
      "volume": 1178500
    },
    {
      "time": "2026-01-14",
      "open": 205.16000366210938,
      "high": 208.89999389648438,
      "low": 203.9199981689453,
      "close": 206.64999389648438,
      "volume": 1086300
    },
    {
      "time": "2026-01-15",
      "open": 206.0399932861328,
      "high": 210.92999267578125,
      "low": 204.58999633789062,
      "close": 210,
      "volume": 1283000
    },
    {
      "time": "2026-01-16",
      "open": 209.9600067138672,
      "high": 212.10000610351562,
      "low": 208.3300018310547,
      "close": 211.50999450683594,
      "volume": 1031100
    },
    {
      "time": "2026-01-20",
      "open": 208.10000610351562,
      "high": 211.5500030517578,
      "low": 205.24000549316406,
      "close": 205.88999938964844,
      "volume": 1004100
    },
    {
      "time": "2026-01-21",
      "open": 207,
      "high": 217.16000366210938,
      "low": 205.7100067138672,
      "close": 215.5399932861328,
      "volume": 1062700
    },
    {
      "time": "2026-01-22",
      "open": 216.47999572753906,
      "high": 219.5399932861328,
      "low": 209.52000427246094,
      "close": 210,
      "volume": 1163400
    },
    {
      "time": "2026-01-23",
      "open": 208.1300048828125,
      "high": 208.6999969482422,
      "low": 202.22000122070312,
      "close": 204.5,
      "volume": 950600
    },
    {
      "time": "2026-01-26",
      "open": 204.25,
      "high": 205.5399932861328,
      "low": 201.27999877929688,
      "close": 204.6699981689453,
      "volume": 633200
    },
    {
      "time": "2026-01-27",
      "open": 207.8699951171875,
      "high": 210.3000030517578,
      "low": 205.99000549316406,
      "close": 208.25,
      "volume": 795600
    },
    {
      "time": "2026-01-28",
      "open": 208.99000549316406,
      "high": 210.61000061035156,
      "low": 202.77000427246094,
      "close": 205.72000122070312,
      "volume": 646200
    },
    {
      "time": "2026-01-29",
      "open": 207.24000549316406,
      "high": 209.8300018310547,
      "low": 204.11000061035156,
      "close": 205.66000366210938,
      "volume": 719900
    },
    {
      "time": "2026-01-30",
      "open": 205.2100067138672,
      "high": 208.75999450683594,
      "low": 201.52999877929688,
      "close": 204.64999389648438,
      "volume": 1050200
    },
    {
      "time": "2026-02-02",
      "open": 204.69000244140625,
      "high": 214.3800048828125,
      "low": 203.6199951171875,
      "close": 214.02999877929688,
      "volume": 1304600
    },
    {
      "time": "2026-02-03",
      "open": 214.0500030517578,
      "high": 220.92999267578125,
      "low": 212.8000030517578,
      "close": 216.02999877929688,
      "volume": 1048100
    },
    {
      "time": "2026-02-04",
      "open": 218.27999877929688,
      "high": 221.80999755859375,
      "low": 212.57000732421875,
      "close": 215.8300018310547,
      "volume": 968000
    },
    {
      "time": "2026-02-05",
      "open": 215.33999633789062,
      "high": 215.7899932861328,
      "low": 209,
      "close": 212.49000549316406,
      "volume": 963600
    },
    {
      "time": "2026-02-06",
      "open": 214.2899932861328,
      "high": 221.19000244140625,
      "low": 213.4600067138672,
      "close": 220.6699981689453,
      "volume": 794000
    },
    {
      "time": "2026-02-09",
      "open": 218.6999969482422,
      "high": 221.67999267578125,
      "low": 217.52999877929688,
      "close": 217.57000732421875,
      "volume": 884700
    },
    {
      "time": "2026-02-10",
      "open": 217.47999572753906,
      "high": 220.50999450683594,
      "low": 215.5,
      "close": 216.77999877929688,
      "volume": 788400
    },
    {
      "time": "2026-02-11",
      "open": 218.22000122070312,
      "high": 221,
      "low": 213.14999389648438,
      "close": 213.16000366210938,
      "volume": 1321500
    },
    {
      "time": "2026-02-12",
      "open": 214.60000610351562,
      "high": 219.17999267578125,
      "low": 206.67999267578125,
      "close": 206.7899932861328,
      "volume": 1076100
    },
    {
      "time": "2026-02-13",
      "open": 211.13999938964844,
      "high": 214.5800018310547,
      "low": 204.4199981689453,
      "close": 214.57000732421875,
      "volume": 1258300
    },
    {
      "time": "2026-02-17",
      "open": 216.14999389648438,
      "high": 216.2899932861328,
      "low": 206.77999877929688,
      "close": 211.82000732421875,
      "volume": 1038300
    },
    {
      "time": "2026-02-18",
      "open": 211,
      "high": 216.61000061035156,
      "low": 210.22999572753906,
      "close": 213.9600067138672,
      "volume": 769000
    },
    {
      "time": "2026-02-19",
      "open": 209.39999389648438,
      "high": 211.75999450683594,
      "low": 203.7100067138672,
      "close": 210.82000732421875,
      "volume": 900400
    },
    {
      "time": "2026-02-20",
      "open": 210.16000366210938,
      "high": 222,
      "low": 210.16000366210938,
      "close": 214.86000061035156,
      "volume": 1206000
    },
    {
      "time": "2026-02-23",
      "open": 211.77999877929688,
      "high": 211.77999877929688,
      "low": 201.7899932861328,
      "close": 201.8800048828125,
      "volume": 1085200
    },
    {
      "time": "2026-02-24",
      "open": 202.77999877929688,
      "high": 209.92999267578125,
      "low": 201.35000610351562,
      "close": 208.97000122070312,
      "volume": 680300
    },
    {
      "time": "2026-02-25",
      "open": 209.4199981689453,
      "high": 209.6999969482422,
      "low": 203.55999755859375,
      "close": 209.22000122070312,
      "volume": 736600
    },
    {
      "time": "2026-02-26",
      "open": 211,
      "high": 214.24000549316406,
      "low": 209.5800018310547,
      "close": 211.3800048828125,
      "volume": 704800
    },
    {
      "time": "2026-02-27",
      "open": 207.3000030517578,
      "high": 208.55999755859375,
      "low": 202.67999267578125,
      "close": 205.64999389648438,
      "volume": 1337500
    },
    {
      "time": "2026-03-02",
      "open": 201.02999877929688,
      "high": 203.9499969482422,
      "low": 196.69000244140625,
      "close": 201.33999633789062,
      "volume": 936600
    },
    {
      "time": "2026-03-03",
      "open": 195.30999755859375,
      "high": 199.77999877929688,
      "low": 191.00999450683594,
      "close": 199.5800018310547,
      "volume": 1026100
    },
    {
      "time": "2026-03-04",
      "open": 201.6999969482422,
      "high": 203.05999755859375,
      "low": 196.1199951171875,
      "close": 196.33999633789062,
      "volume": 817200
    },
    {
      "time": "2026-03-05",
      "open": 193.8300018310547,
      "high": 197.5399932861328,
      "low": 187.25999450683594,
      "close": 193.58999633789062,
      "volume": 1637800
    },
    {
      "time": "2026-03-06",
      "open": 188.75,
      "high": 189.16000366210938,
      "low": 183.19000244140625,
      "close": 186.52000427246094,
      "volume": 1193200
    },
    {
      "time": "2026-03-09",
      "open": 181.9199981689453,
      "high": 189.24000549316406,
      "low": 176.60000610351562,
      "close": 188.3000030517578,
      "volume": 1521400
    },
    {
      "time": "2026-03-10",
      "open": 187.19000244140625,
      "high": 193.5800018310547,
      "low": 185.97999572753906,
      "close": 188.38999938964844,
      "volume": 955400
    },
    {
      "time": "2026-03-11",
      "open": 187.42999267578125,
      "high": 187.66000366210938,
      "low": 182.5,
      "close": 185.77000427246094,
      "volume": 1415100
    },
    {
      "time": "2026-03-12",
      "open": 182.58999633789062,
      "high": 185.00999450683594,
      "low": 175.35000610351562,
      "close": 179.3000030517578,
      "volume": 1634700
    },
    {
      "time": "2026-03-13",
      "open": 181.3699951171875,
      "high": 183.30999755859375,
      "low": 175.77000427246094,
      "close": 179.99000549316406,
      "volume": 1066000
    },
    {
      "time": "2026-03-16",
      "open": 181.14999389648438,
      "high": 186.00999450683594,
      "low": 180.8699951171875,
      "close": 182.36000061035156,
      "volume": 1513000
    },
    {
      "time": "2026-03-17",
      "open": 184.8699951171875,
      "high": 188.3699951171875,
      "low": 180.0399932861328,
      "close": 182.1699981689453,
      "volume": 2181300
    },
    {
      "time": "2026-03-18",
      "open": 185.99000549316406,
      "high": 194.80999755859375,
      "low": 181,
      "close": 184.10000610351562,
      "volume": 3114700
    },
    {
      "time": "2026-03-19",
      "open": 180.19000244140625,
      "high": 184.38999938964844,
      "low": 175.5,
      "close": 182.5800018310547,
      "volume": 1497600
    },
    {
      "time": "2026-03-20",
      "open": 182.0800018310547,
      "high": 182.32000732421875,
      "low": 177.3699951171875,
      "close": 178.4199981689453,
      "volume": 3121300
    },
    {
      "time": "2026-03-23",
      "open": 181.94000244140625,
      "high": 186.1300048828125,
      "low": 181.92999267578125,
      "close": 183.72000122070312,
      "volume": 1597600
    },
    {
      "time": "2026-03-24",
      "open": 181.33999633789062,
      "high": 185.42999267578125,
      "low": 179.1199951171875,
      "close": 181.08999633789062,
      "volume": 1158000
    },
    {
      "time": "2026-03-25",
      "open": 182.57000732421875,
      "high": 185.2899932861328,
      "low": 176.3000030517578,
      "close": 181.92999267578125,
      "volume": 946900
    },
    {
      "time": "2026-03-26",
      "open": 179.67999267578125,
      "high": 183.6199951171875,
      "low": 178.5399932861328,
      "close": 180.55999755859375,
      "volume": 1428200
    },
    {
      "time": "2026-03-27",
      "open": 177.89999389648438,
      "high": 179.08999633789062,
      "low": 174.50999450683594,
      "close": 175.2899932861328,
      "volume": 1916200
    },
    {
      "time": "2026-03-30",
      "open": 178,
      "high": 180.41000366210938,
      "low": 175.24000549316406,
      "close": 176.83999633789062,
      "volume": 1596500
    },
    {
      "time": "2026-03-31",
      "open": 180.80999755859375,
      "high": 185.19000244140625,
      "low": 178.22000122070312,
      "close": 182.3300018310547,
      "volume": 966900
    },
    {
      "time": "2026-04-01",
      "open": 179.9499969482422,
      "high": 182.75999450683594,
      "low": 177.7899932861328,
      "close": 180.3699951171875,
      "volume": 1113500
    },
    {
      "time": "2026-04-02",
      "open": 176.55999755859375,
      "high": 184.05999755859375,
      "low": 176.4499969482422,
      "close": 180.1699981689453,
      "volume": 999300
    },
    {
      "time": "2026-04-06",
      "open": 180.1699981689453,
      "high": 182.8300018310547,
      "low": 176.4499969482422,
      "close": 182.6199951171875,
      "volume": 861400
    },
    {
      "time": "2026-04-07",
      "open": 181.58999633789062,
      "high": 182.66000366210938,
      "low": 177.50999450683594,
      "close": 179.92999267578125,
      "volume": 1171000
    },
    {
      "time": "2026-04-08",
      "open": 187.2899932861328,
      "high": 194.7899932861328,
      "low": 186.4499969482422,
      "close": 187.52999877929688,
      "volume": 1360300
    },
    {
      "time": "2026-04-09",
      "open": 186.42999267578125,
      "high": 192.60000610351562,
      "low": 184.8800048828125,
      "close": 191.30999755859375,
      "volume": 974100
    },
    {
      "time": "2026-04-10",
      "open": 194,
      "high": 194,
      "low": 188.42999267578125,
      "close": 189.1300048828125,
      "volume": 794400
    },
    {
      "time": "2026-04-13",
      "open": 191.75,
      "high": 195.6699981689453,
      "low": 191.00999450683594,
      "close": 193.52000427246094,
      "volume": 1275000
    },
    {
      "time": "2026-04-14",
      "open": 194.05999755859375,
      "high": 196.1999969482422,
      "low": 193.4199981689453,
      "close": 193.83999633789062,
      "volume": 893200
    },
    {
      "time": "2026-04-15",
      "open": 192.75,
      "high": 193.99000549316406,
      "low": 189.1300048828125,
      "close": 192.8699951171875,
      "volume": 1119200
    },
    {
      "time": "2026-04-16",
      "open": 192.6999969482422,
      "high": 195.6999969482422,
      "low": 190.82000732421875,
      "close": 191.5,
      "volume": 902900
    },
    {
      "time": "2026-04-17",
      "open": 194.39999389648438,
      "high": 204.8699951171875,
      "low": 193.5,
      "close": 198.69000244140625,
      "volume": 1516500
    },
    {
      "time": "2026-04-20",
      "open": 197.64999389648438,
      "high": 202.3800048828125,
      "low": 195.80999755859375,
      "close": 202.02000427246094,
      "volume": 832800
    },
    {
      "time": "2026-04-21",
      "open": 204.55999755859375,
      "high": 208.74000549316406,
      "low": 201.66000366210938,
      "close": 202.27999877929688,
      "volume": 1143100
    },
    {
      "time": "2026-04-22",
      "open": 203.58999633789062,
      "high": 204.02000427246094,
      "low": 195.27000427246094,
      "close": 197.2899932861328,
      "volume": 1196500
    },
    {
      "time": "2026-04-23",
      "open": 197.10000610351562,
      "high": 198.7899932861328,
      "low": 190.47000122070312,
      "close": 192.38999938964844,
      "volume": 883900
    },
    {
      "time": "2026-04-24",
      "open": 191.2100067138672,
      "high": 194.13999938964844,
      "low": 188.7899932861328,
      "close": 190.5500030517578,
      "volume": 830200
    },
    {
      "time": "2026-04-27",
      "open": 190.75,
      "high": 193.4199981689453,
      "low": 188.72000122070312,
      "close": 192.0500030517578,
      "volume": 971100
    },
    {
      "time": "2026-04-28",
      "open": 192.75999450683594,
      "high": 194.2100067138672,
      "low": 186.47999572753906,
      "close": 187.39999389648438,
      "volume": 818400
    },
    {
      "time": "2026-04-29",
      "open": 185.8300018310547,
      "high": 186.74000549316406,
      "low": 180.5,
      "close": 181.17999267578125,
      "volume": 910100
    },
    {
      "time": "2026-04-30",
      "open": 181.47999572753906,
      "high": 183.33999633789062,
      "low": 180.74000549316406,
      "close": 181.2100067138672,
      "volume": 1041800
    },
    {
      "time": "2026-05-01",
      "open": 181.77999877929688,
      "high": 182.6999969482422,
      "low": 179.74000549316406,
      "close": 179.99000549316406,
      "volume": 922600
    },
    {
      "time": "2026-05-04",
      "open": 178.1300048828125,
      "high": 180.02999877929688,
      "low": 174.61000061035156,
      "close": 175.69000244140625,
      "volume": 1404100
    },
    {
      "time": "2026-05-05",
      "open": 177.13999938964844,
      "high": 181.30999755859375,
      "low": 175.4499969482422,
      "close": 180.27000427246094,
      "volume": 1217800
    },
    {
      "time": "2026-05-06",
      "open": 183.6199951171875,
      "high": 188.63999938964844,
      "low": 182.9499969482422,
      "close": 186.47000122070312,
      "volume": 1375400
    },
    {
      "time": "2026-05-07",
      "open": 187.00999450683594,
      "high": 187.50999450683594,
      "low": 181.4199981689453,
      "close": 183.4199981689453,
      "volume": 819700
    },
    {
      "time": "2026-05-08",
      "open": 185.36000061035156,
      "high": 185.82000732421875,
      "low": 180.7100067138672,
      "close": 182.10000610351562,
      "volume": 901000
    },
    {
      "time": "2026-05-11",
      "open": 182.55999755859375,
      "high": 182.55999755859375,
      "low": 175.9199981689453,
      "close": 176.10000610351562,
      "volume": 1034400
    },
    {
      "time": "2026-05-12",
      "open": 174.3800048828125,
      "high": 177.5500030517578,
      "low": 172.3000030517578,
      "close": 175.38999938964844,
      "volume": 960900
    },
    {
      "time": "2026-05-13",
      "open": 176.75,
      "high": 176.75,
      "low": 169.36000061035156,
      "close": 172.05999755859375,
      "volume": 1061200
    },
    {
      "time": "2026-05-14",
      "open": 172.5800018310547,
      "high": 174.89999389648438,
      "low": 171.19000244140625,
      "close": 173.64999389648438,
      "volume": 1053200
    },
    {
      "time": "2026-05-15",
      "open": 172.92999267578125,
      "high": 173.6999969482422,
      "low": 168.17999267578125,
      "close": 168.63999938964844,
      "volume": 1212700
    },
    {
      "time": "2026-05-18",
      "open": 168.11000061035156,
      "high": 172.3300018310547,
      "low": 166.22999572753906,
      "close": 169.16000366210938,
      "volume": 1373000
    },
    {
      "time": "2026-05-19",
      "open": 169.02000427246094,
      "high": 172,
      "low": 165.50999450683594,
      "close": 171.75999450683594,
      "volume": 2026100
    },
    {
      "time": "2026-05-20",
      "open": 171.9600067138672,
      "high": 180.67999267578125,
      "low": 168.3000030517578,
      "close": 180.25,
      "volume": 2339200
    },
    {
      "time": "2026-05-21",
      "open": 182.25,
      "high": 193.97999572753906,
      "low": 177.4499969482422,
      "close": 191.94000244140625,
      "volume": 2603000
    },
    {
      "time": "2026-05-22",
      "open": 192.6999969482422,
      "high": 193.9499969482422,
      "low": 191.1999969482422,
      "close": 192.5,
      "volume": 1001500
    },
    {
      "time": "2026-05-26",
      "open": 196,
      "high": 199.5500030517578,
      "low": 194.91000366210938,
      "close": 198.3800048828125,
      "volume": 966300
    },
    {
      "time": "2026-05-27",
      "open": 200,
      "high": 206.92999267578125,
      "low": 199.97000122070312,
      "close": 203.17999267578125,
      "volume": 1169500
    },
    {
      "time": "2026-05-28",
      "open": 200.72000122070312,
      "high": 207.4499969482422,
      "low": 199.2100067138672,
      "close": 205.60000610351562,
      "volume": 1204700
    },
    {
      "time": "2026-05-29",
      "open": 205.77000427246094,
      "high": 208.36000061035156,
      "low": 203.4600067138672,
      "close": 203.57000732421875,
      "volume": 1717700
    },
    {
      "time": "2026-06-01",
      "open": 201.47000122070312,
      "high": 202.8800048828125,
      "low": 197.82000732421875,
      "close": 202.13999938964844,
      "volume": 811500
    },
    {
      "time": "2026-06-02",
      "open": 201.24000549316406,
      "high": 205.75,
      "low": 200.7100067138672,
      "close": 203.83999633789062,
      "volume": 865800
    },
    {
      "time": "2026-06-03",
      "open": 202.75999450683594,
      "high": 207.6300048828125,
      "low": 200.39999389648438,
      "close": 207.11000061035156,
      "volume": 738800
    },
    {
      "time": "2026-06-04",
      "open": 210.08999633789062,
      "high": 210.49000549316406,
      "low": 207.25999450683594,
      "close": 208.08999633789062,
      "volume": 888300
    },
    {
      "time": "2026-06-05",
      "open": 205.99000549316406,
      "high": 207.77000427246094,
      "low": 204.7100067138672,
      "close": 204.97999572753906,
      "volume": 829800
    },
    {
      "time": "2026-06-08",
      "open": 203.07000732421875,
      "high": 208.3000030517578,
      "low": 201.63999938964844,
      "close": 202.49000549316406,
      "volume": 949000
    },
    {
      "time": "2026-06-09",
      "open": 204.82000732421875,
      "high": 215.72000122070312,
      "low": 202.22000122070312,
      "close": 213.1699981689453,
      "volume": 1340900
    },
    {
      "time": "2026-06-10",
      "open": 213.44000244140625,
      "high": 213.85000610351562,
      "low": 206.94000244140625,
      "close": 206.94000244140625,
      "volume": 1064100
    },
    {
      "time": "2026-06-11",
      "open": 208.5800018310547,
      "high": 219.3800048828125,
      "low": 208.13999938964844,
      "close": 218.74000549316406,
      "volume": 1074600
    },
    {
      "time": "2026-06-12",
      "open": 222.1300048828125,
      "high": 224.3300018310547,
      "low": 218.6999969482422,
      "close": 223.5399932861328,
      "volume": 1489700
    },
    {
      "time": "2026-06-15",
      "open": 228.7899932861328,
      "high": 230.5,
      "low": 222.75,
      "close": 223.2899932861328,
      "volume": 1407800
    },
    {
      "time": "2026-06-16",
      "open": 225.14999389648438,
      "high": 230.9499969482422,
      "low": 223.75,
      "close": 227.17999267578125,
      "volume": 1239200
    },
    {
      "time": "2026-06-17",
      "open": 228.00999450683594,
      "high": 234.4199981689453,
      "low": 220.69000244140625,
      "close": 221.14999389648438,
      "volume": 2020600
    },
    {
      "time": "2026-06-18",
      "open": 226,
      "high": 230.64999389648438,
      "low": 223.99000549316406,
      "close": 226.9199981689453,
      "volume": 2523900
    },
    {
      "time": "2026-06-22",
      "open": 223.7100067138672,
      "high": 228.85000610351562,
      "low": 223.41000366210938,
      "close": 226.05999755859375,
      "volume": 1226600
    },
    {
      "time": "2026-06-23",
      "open": 222.60000610351562,
      "high": 227.35000610351562,
      "low": 222.60000610351562,
      "close": 226.13999938964844,
      "volume": 1175800
    },
    {
      "time": "2026-06-24",
      "open": 227.88999938964844,
      "high": 239.9499969482422,
      "low": 227.88999938964844,
      "close": 235.66000366210938,
      "volume": 1404600
    },
    {
      "time": "2026-06-25",
      "open": 238.94000244140625,
      "high": 244.64999389648438,
      "low": 238.1699981689453,
      "close": 240.05999755859375,
      "volume": 1463700
    },
    {
      "time": "2026-06-26",
      "open": 239.10000610351562,
      "high": 240.41000366210938,
      "low": 236.0500030517578,
      "close": 239.19000244140625,
      "volume": 1735300
    },
    {
      "time": "2026-06-29",
      "open": 237.22000122070312,
      "high": 240.82000732421875,
      "low": 234.97999572753906,
      "close": 240.1699981689453,
      "volume": 934000
    },
    {
      "time": "2026-06-30",
      "open": 241.80999755859375,
      "high": 241.80999755859375,
      "low": 232.74000549316406,
      "close": 233.10000610351562,
      "volume": 1221500
    },
    {
      "time": "2026-07-01",
      "open": 235.47000122070312,
      "high": 235.47000122070312,
      "low": 227.97999572753906,
      "close": 228.14999389648438,
      "volume": 1543700
    },
    {
      "time": "2026-07-02",
      "open": 228,
      "high": 229.57000732421875,
      "low": 223.35000610351562,
      "close": 227.52999877929688,
      "volume": 1070000
    },
    {
      "time": "2026-07-06",
      "open": 227,
      "high": 228.00999450683594,
      "low": 222.25,
      "close": 223.8300018310547,
      "volume": 987500
    },
    {
      "time": "2026-07-07",
      "open": 225.64999389648438,
      "high": 225.64999389648438,
      "low": 219.9600067138672,
      "close": 222.49000549316406,
      "volume": 812900
    },
    {
      "time": "2026-07-08",
      "open": 218.42999267578125,
      "high": 219.02000427246094,
      "low": 215.1199951171875,
      "close": 218.32000732421875,
      "volume": 1034800
    },
    {
      "time": "2026-07-09",
      "open": 218.9499969482422,
      "high": 224.0500030517578,
      "low": 218.9499969482422,
      "close": 219.77000427246094,
      "volume": 839000
    },
    {
      "time": "2026-07-10",
      "open": 221.24000549316406,
      "high": 224.69000244140625,
      "low": 220.99000549316406,
      "close": 221.75,
      "volume": 1001300
    },
    {
      "time": "2026-07-13",
      "open": 222.14999389648438,
      "high": 224,
      "low": 214.19000244140625,
      "close": 216.64999389648438,
      "volume": 1091600
    },
    {
      "time": "2026-07-14",
      "open": 218.89999389648438,
      "high": 221.89999389648438,
      "low": 218.08999633789062,
      "close": 220.33999633789062,
      "volume": 741600
    },
    {
      "time": "2026-07-15",
      "open": 219.8800048828125,
      "high": 223.3699951171875,
      "low": 218.47000122070312,
      "close": 222.83999633789062,
      "volume": 920700
    },
    {
      "time": "2026-07-16",
      "open": 221.80999755859375,
      "high": 231.97000122070312,
      "low": 221.80999755859375,
      "close": 228.3800048828125,
      "volume": 828400
    },
    {
      "time": "2026-07-17",
      "open": 226.10000610351562,
      "high": 233.74000549316406,
      "low": 224.9499969482422,
      "close": 228.41000366210938,
      "volume": 1746100
    },
    {
      "time": "2026-07-20",
      "open": 229.50999450683594,
      "high": 229.5500030517578,
      "low": 222.9600067138672,
      "close": 223.33999633789062,
      "volume": 769700
    },
    {
      "time": "2026-07-21",
      "open": 224.42999267578125,
      "high": 225.02999877929688,
      "low": 218.74000549316406,
      "close": 221.1300048828125,
      "volume": 767100
    },
    {
      "time": "2026-07-22",
      "open": 220.5500030517578,
      "high": 223.0500030517578,
      "low": 220.2100067138672,
      "close": 222.33999633789062,
      "volume": 532700
    },
    {
      "time": "2026-07-23",
      "open": 217.60000610351562,
      "high": 220,
      "low": 215.77999877929688,
      "close": 218.60000610351562,
      "volume": 768000
    },
    {
      "time": "2026-07-24",
      "open": 217.66000366210938,
      "high": 228,
      "low": 218.52999877929688,
      "close": 226.74000549316406,
      "volume": 531040
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 197.780400390625
    },
    {
      "time": "2025-10-06",
      "value": 198.06920013427734
    },
    {
      "time": "2025-10-07",
      "value": 198.08580017089844
    },
    {
      "time": "2025-10-08",
      "value": 198.16580017089845
    },
    {
      "time": "2025-10-09",
      "value": 198.14100006103516
    },
    {
      "time": "2025-10-10",
      "value": 198.02899993896483
    },
    {
      "time": "2025-10-13",
      "value": 198.07559997558593
    },
    {
      "time": "2025-10-14",
      "value": 197.89519989013672
    },
    {
      "time": "2025-10-15",
      "value": 197.62079986572266
    },
    {
      "time": "2025-10-16",
      "value": 197.35579986572264
    },
    {
      "time": "2025-10-17",
      "value": 197.07099975585936
    },
    {
      "time": "2025-10-20",
      "value": 196.87919982910157
    },
    {
      "time": "2025-10-21",
      "value": 196.69739990234376
    },
    {
      "time": "2025-10-22",
      "value": 196.31779998779297
    },
    {
      "time": "2025-10-23",
      "value": 195.87440002441406
    },
    {
      "time": "2025-10-24",
      "value": 195.54739990234376
    },
    {
      "time": "2025-10-27",
      "value": 195.34
    },
    {
      "time": "2025-10-28",
      "value": 195.29960021972656
    },
    {
      "time": "2025-10-29",
      "value": 195.15560028076172
    },
    {
      "time": "2025-10-30",
      "value": 195.13580017089845
    },
    {
      "time": "2025-10-31",
      "value": 195.0783999633789
    },
    {
      "time": "2025-11-03",
      "value": 194.86239990234375
    },
    {
      "time": "2025-11-04",
      "value": 194.78299987792968
    },
    {
      "time": "2025-11-05",
      "value": 194.8036001586914
    },
    {
      "time": "2025-11-06",
      "value": 194.79760009765624
    },
    {
      "time": "2025-11-07",
      "value": 194.97540008544922
    },
    {
      "time": "2025-11-10",
      "value": 195.1045999145508
    },
    {
      "time": "2025-11-11",
      "value": 195.0951998901367
    },
    {
      "time": "2025-11-12",
      "value": 195.09039978027343
    },
    {
      "time": "2025-11-13",
      "value": 194.7615997314453
    },
    {
      "time": "2025-11-14",
      "value": 194.3579998779297
    },
    {
      "time": "2025-11-17",
      "value": 193.91920013427733
    },
    {
      "time": "2025-11-18",
      "value": 193.48140014648436
    },
    {
      "time": "2025-11-19",
      "value": 192.92040008544922
    },
    {
      "time": "2025-11-20",
      "value": 192.30100006103515
    },
    {
      "time": "2025-11-21",
      "value": 191.92059997558593
    },
    {
      "time": "2025-11-24",
      "value": 191.37379974365234
    },
    {
      "time": "2025-11-25",
      "value": 191.04419982910156
    },
    {
      "time": "2025-11-26",
      "value": 190.73439971923827
    },
    {
      "time": "2025-11-28",
      "value": 190.34219970703126
    },
    {
      "time": "2025-12-01",
      "value": 190.02599975585937
    },
    {
      "time": "2025-12-02",
      "value": 189.65399963378906
    },
    {
      "time": "2025-12-03",
      "value": 189.21319946289063
    },
    {
      "time": "2025-12-04",
      "value": 188.73859954833983
    },
    {
      "time": "2025-12-05",
      "value": 188.30359954833983
    },
    {
      "time": "2025-12-08",
      "value": 187.86559936523437
    },
    {
      "time": "2025-12-09",
      "value": 187.63559936523438
    },
    {
      "time": "2025-12-10",
      "value": 187.46859954833985
    },
    {
      "time": "2025-12-11",
      "value": 187.34819946289062
    },
    {
      "time": "2025-12-12",
      "value": 187.17719940185546
    },
    {
      "time": "2025-12-15",
      "value": 186.89719940185546
    },
    {
      "time": "2025-12-16",
      "value": 186.6843994140625
    },
    {
      "time": "2025-12-17",
      "value": 186.61699951171875
    },
    {
      "time": "2025-12-18",
      "value": 186.58199951171875
    },
    {
      "time": "2025-12-19",
      "value": 186.61379974365235
    },
    {
      "time": "2025-12-22",
      "value": 186.80659973144532
    },
    {
      "time": "2025-12-23",
      "value": 186.76879974365235
    },
    {
      "time": "2025-12-24",
      "value": 186.72819976806642
    },
    {
      "time": "2025-12-26",
      "value": 186.69879974365233
    },
    {
      "time": "2025-12-29",
      "value": 186.6915997314453
    },
    {
      "time": "2025-12-30",
      "value": 186.61239959716798
    },
    {
      "time": "2025-12-31",
      "value": 186.3875994873047
    },
    {
      "time": "2026-01-02",
      "value": 186.3263995361328
    },
    {
      "time": "2026-01-05",
      "value": 186.40179931640625
    },
    {
      "time": "2026-01-06",
      "value": 186.58119934082032
    },
    {
      "time": "2026-01-07",
      "value": 186.63619934082033
    },
    {
      "time": "2026-01-08",
      "value": 186.73519927978515
    },
    {
      "time": "2026-01-09",
      "value": 186.72339904785156
    },
    {
      "time": "2026-01-12",
      "value": 186.938798828125
    },
    {
      "time": "2026-01-13",
      "value": 187.13479888916015
    },
    {
      "time": "2026-01-14",
      "value": 187.38099884033204
    },
    {
      "time": "2026-01-15",
      "value": 187.7285989379883
    },
    {
      "time": "2026-01-16",
      "value": 188.07899871826172
    },
    {
      "time": "2026-01-20",
      "value": 188.21759857177733
    },
    {
      "time": "2026-01-21",
      "value": 188.69099853515624
    },
    {
      "time": "2026-01-22",
      "value": 188.9519985961914
    },
    {
      "time": "2026-01-23",
      "value": 189.1489987182617
    },
    {
      "time": "2026-01-26",
      "value": 189.41259857177735
    },
    {
      "time": "2026-01-27",
      "value": 189.73979858398437
    },
    {
      "time": "2026-01-28",
      "value": 190.1247985839844
    },
    {
      "time": "2026-01-29",
      "value": 190.59319854736327
    },
    {
      "time": "2026-01-30",
      "value": 191.0597982788086
    },
    {
      "time": "2026-02-02",
      "value": 191.72539825439452
    },
    {
      "time": "2026-02-03",
      "value": 192.5535983276367
    },
    {
      "time": "2026-02-04",
      "value": 193.41919830322266
    },
    {
      "time": "2026-02-05",
      "value": 194.1103985595703
    },
    {
      "time": "2026-02-06",
      "value": 195.04919860839843
    },
    {
      "time": "2026-02-09",
      "value": 195.8089987182617
    },
    {
      "time": "2026-02-10",
      "value": 196.5221987915039
    },
    {
      "time": "2026-02-11",
      "value": 197.18519897460936
    },
    {
      "time": "2026-02-12",
      "value": 197.67219879150392
    },
    {
      "time": "2026-02-13",
      "value": 198.4023989868164
    },
    {
      "time": "2026-02-17",
      "value": 199.07199920654296
    },
    {
      "time": "2026-02-18",
      "value": 199.81799926757813
    },
    {
      "time": "2026-02-19",
      "value": 200.44719940185547
    },
    {
      "time": "2026-02-20",
      "value": 201.15539947509765
    },
    {
      "time": "2026-02-23",
      "value": 201.58339965820312
    },
    {
      "time": "2026-02-24",
      "value": 202.02079956054686
    },
    {
      "time": "2026-02-25",
      "value": 202.419599609375
    },
    {
      "time": "2026-02-26",
      "value": 202.89539978027344
    },
    {
      "time": "2026-02-27",
      "value": 203.2997998046875
    },
    {
      "time": "2026-03-02",
      "value": 203.6163998413086
    },
    {
      "time": "2026-03-03",
      "value": 203.89419982910155
    },
    {
      "time": "2026-03-04",
      "value": 204.03379974365234
    },
    {
      "time": "2026-03-05",
      "value": 204.08799957275392
    },
    {
      "time": "2026-03-06",
      "value": 203.99659973144531
    },
    {
      "time": "2026-03-09",
      "value": 204.00039978027343
    },
    {
      "time": "2026-03-10",
      "value": 203.97879974365233
    },
    {
      "time": "2026-03-11",
      "value": 203.92239990234376
    },
    {
      "time": "2026-03-12",
      "value": 203.76559997558593
    },
    {
      "time": "2026-03-13",
      "value": 203.73740020751953
    },
    {
      "time": "2026-03-16",
      "value": 203.81280029296875
    },
    {
      "time": "2026-03-17",
      "value": 203.69920013427733
    },
    {
      "time": "2026-03-18",
      "value": 203.54600036621093
    },
    {
      "time": "2026-03-19",
      "value": 203.25760040283203
    },
    {
      "time": "2026-03-20",
      "value": 202.98920043945313
    },
    {
      "time": "2026-03-23",
      "value": 202.7074005126953
    },
    {
      "time": "2026-03-24",
      "value": 202.34840057373046
    },
    {
      "time": "2026-03-25",
      "value": 201.8618005371094
    },
    {
      "time": "2026-03-26",
      "value": 201.31140045166015
    },
    {
      "time": "2026-03-27",
      "value": 200.68420043945312
    },
    {
      "time": "2026-03-30",
      "value": 200.02100036621093
    },
    {
      "time": "2026-03-31",
      "value": 199.43740051269532
    },
    {
      "time": "2026-04-01",
      "value": 198.9270004272461
    },
    {
      "time": "2026-04-02",
      "value": 198.21960052490235
    },
    {
      "time": "2026-04-06",
      "value": 197.6720004272461
    },
    {
      "time": "2026-04-07",
      "value": 197.18060028076172
    },
    {
      "time": "2026-04-08",
      "value": 196.83780029296875
    },
    {
      "time": "2026-04-09",
      "value": 196.49900024414063
    },
    {
      "time": "2026-04-10",
      "value": 196.16720031738282
    },
    {
      "time": "2026-04-13",
      "value": 195.92440032958984
    },
    {
      "time": "2026-04-14",
      "value": 195.70820037841796
    },
    {
      "time": "2026-04-15",
      "value": 195.28500030517577
    },
    {
      "time": "2026-04-16",
      "value": 194.79440032958985
    },
    {
      "time": "2026-04-17",
      "value": 194.45160034179688
    },
    {
      "time": "2026-04-20",
      "value": 194.2422003173828
    },
    {
      "time": "2026-04-21",
      "value": 193.87440032958983
    },
    {
      "time": "2026-04-22",
      "value": 193.46880004882811
    },
    {
      "time": "2026-04-23",
      "value": 192.98100006103516
    },
    {
      "time": "2026-04-24",
      "value": 192.52880004882812
    },
    {
      "time": "2026-04-27",
      "value": 192.23400024414062
    },
    {
      "time": "2026-04-28",
      "value": 191.69059997558594
    },
    {
      "time": "2026-04-29",
      "value": 191.07779968261718
    },
    {
      "time": "2026-04-30",
      "value": 190.42279968261718
    },
    {
      "time": "2026-05-01",
      "value": 189.8061996459961
    },
    {
      "time": "2026-05-04",
      "value": 189.02279968261718
    },
    {
      "time": "2026-05-05",
      "value": 188.59059967041014
    },
    {
      "time": "2026-05-06",
      "value": 188.14059967041015
    },
    {
      "time": "2026-05-07",
      "value": 187.624599609375
    },
    {
      "time": "2026-05-08",
      "value": 187.03899963378908
    },
    {
      "time": "2026-05-11",
      "value": 186.44799987792967
    },
    {
      "time": "2026-05-12",
      "value": 185.92899993896484
    },
    {
      "time": "2026-05-13",
      "value": 185.37859985351562
    },
    {
      "time": "2026-05-14",
      "value": 184.9247998046875
    },
    {
      "time": "2026-05-15",
      "value": 184.42579986572267
    },
    {
      "time": "2026-05-18",
      "value": 184.0785998535156
    },
    {
      "time": "2026-05-19",
      "value": 183.7477996826172
    },
    {
      "time": "2026-05-20",
      "value": 183.5849996948242
    },
    {
      "time": "2026-05-21",
      "value": 183.70839965820312
    },
    {
      "time": "2026-05-22",
      "value": 183.97239959716796
    },
    {
      "time": "2026-05-26",
      "value": 184.34019958496094
    },
    {
      "time": "2026-05-27",
      "value": 184.75659942626953
    },
    {
      "time": "2026-05-28",
      "value": 185.22519958496093
    },
    {
      "time": "2026-05-29",
      "value": 185.614599609375
    },
    {
      "time": "2026-06-01",
      "value": 186.00579956054688
    },
    {
      "time": "2026-06-02",
      "value": 186.51419952392578
    },
    {
      "time": "2026-06-03",
      "value": 186.98199951171875
    },
    {
      "time": "2026-06-04",
      "value": 187.52199951171875
    },
    {
      "time": "2026-06-05",
      "value": 187.9829995727539
    },
    {
      "time": "2026-06-08",
      "value": 188.42159973144533
    },
    {
      "time": "2026-06-09",
      "value": 189.17919982910155
    },
    {
      "time": "2026-06-10",
      "value": 189.78119995117189
    },
    {
      "time": "2026-06-11",
      "value": 190.50940002441405
    },
    {
      "time": "2026-06-12",
      "value": 191.37279998779297
    },
    {
      "time": "2026-06-15",
      "value": 192.23519989013673
    },
    {
      "time": "2026-06-16",
      "value": 193.1263998413086
    },
    {
      "time": "2026-06-17",
      "value": 193.95079986572264
    },
    {
      "time": "2026-06-18",
      "value": 194.73859985351564
    },
    {
      "time": "2026-06-22",
      "value": 195.43359985351563
    },
    {
      "time": "2026-06-23",
      "value": 196.17379974365235
    },
    {
      "time": "2026-06-24",
      "value": 197.01659973144533
    },
    {
      "time": "2026-06-25",
      "value": 197.94099975585937
    },
    {
      "time": "2026-06-26",
      "value": 198.86739990234375
    },
    {
      "time": "2026-06-29",
      "value": 199.84079986572266
    },
    {
      "time": "2026-06-30",
      "value": 200.52899993896483
    },
    {
      "time": "2026-07-01",
      "value": 201.05159973144532
    },
    {
      "time": "2026-07-02",
      "value": 201.55659973144532
    },
    {
      "time": "2026-07-06",
      "value": 202.08739990234375
    },
    {
      "time": "2026-07-07",
      "value": 202.68940002441406
    },
    {
      "time": "2026-07-08",
      "value": 203.2448001098633
    },
    {
      "time": "2026-07-09",
      "value": 203.79920013427736
    },
    {
      "time": "2026-07-10",
      "value": 204.48620025634764
    },
    {
      "time": "2026-07-13",
      "value": 205.1956002807617
    },
    {
      "time": "2026-07-14",
      "value": 205.9782000732422
    },
    {
      "time": "2026-07-15",
      "value": 206.83519989013672
    },
    {
      "time": "2026-07-16",
      "value": 207.88899993896484
    },
    {
      "time": "2026-07-17",
      "value": 208.85179992675782
    },
    {
      "time": "2026-07-20",
      "value": 209.58919982910157
    },
    {
      "time": "2026-07-21",
      "value": 210.3433999633789
    },
    {
      "time": "2026-07-22",
      "value": 211.1481997680664
    },
    {
      "time": "2026-07-23",
      "value": 211.9981997680664
    },
    {
      "time": "2026-07-24",
      "value": 213.02519989013672
    }
  ],
  "analysis": null
}