{
  "ok": true,
  "cached": false,
  "ticker": "AIZ",
  "price": 276.94,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2025-08-26",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Assurant Appoints Kelli Ertel as Chief Communications Officer and Chief of Staff",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/media-advertising/articles/assurant-appoints-kelli-ertel-chief-201500726.html",
      "published": "2026-07-23"
    },
    {
      "title": "Assurant, Cogeco Partner on Mobile Device Solution in Canada",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/technology/articles/assurant-cogeco-partner-mobile-device-144655280.html",
      "published": "2026-07-23"
    },
    {
      "title": "Assurant and Cogeco Launch Mobile Device Solution for Canadian Customers",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/technology/articles/assurant-cogeco-launch-mobile-device-130000008.html",
      "published": "2026-07-23"
    },
    {
      "title": "3 S&P 500 Stocks We Keep Off Our Radar",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/3-p-500-stocks-keep-135026911.html",
      "published": "2026-07-21"
    },
    {
      "title": "RDN Stock Trading at a Discount to Industry at 1.04X: Time to Buy?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/rdn-stock-trading-discount-industry-172300317.html",
      "published": "2026-07-16"
    },
    {
      "title": "Assurant’s Quarterly Earnings Preview: What You Need to Know",
      "publisher": "Barchart",
      "link": "https://finance.yahoo.com/m/fb5ce113-a9ec-3fc8-b236-c0434e142f49/assurant%E2%80%99s-quarterly-earnings.html",
      "published": "2026-07-16"
    },
    {
      "title": "PRU Outperforms Industry, Trades at a Discount: Time to Exit or Hold?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/pru-outperforms-industry-trades-discount-163600173.html",
      "published": "2026-07-15"
    },
    {
      "title": "EG Outperforms Industry, Trades Near 52-Week High: Time to Exit?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/eg-outperforms-industry-trades-near-160300048.html",
      "published": "2026-07-14"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 185.49000549316406,
      "high": 187.5399932861328,
      "low": 185.49000549316406,
      "close": 186.27999877929688,
      "volume": 271700
    },
    {
      "time": "2025-07-28",
      "open": 185.66000366210938,
      "high": 186.1999969482422,
      "low": 184.3300018310547,
      "close": 184.85000610351562,
      "volume": 315000
    },
    {
      "time": "2025-07-29",
      "open": 186,
      "high": 186.57000732421875,
      "low": 184.7100067138672,
      "close": 185.17999267578125,
      "volume": 350700
    },
    {
      "time": "2025-07-30",
      "open": 185.24000549316406,
      "high": 185.86000061035156,
      "low": 183.38999938964844,
      "close": 184.55999755859375,
      "volume": 301000
    },
    {
      "time": "2025-07-31",
      "open": 184.14999389648438,
      "high": 189.1699981689453,
      "low": 184.14999389648438,
      "close": 187.3000030517578,
      "volume": 573400
    },
    {
      "time": "2025-08-01",
      "open": 186.42999267578125,
      "high": 187.52999877929688,
      "low": 185.0399932861328,
      "close": 186.47999572753906,
      "volume": 421700
    },
    {
      "time": "2025-08-04",
      "open": 187.75999450683594,
      "high": 189.05999755859375,
      "low": 186.97999572753906,
      "close": 188.8800048828125,
      "volume": 348300
    },
    {
      "time": "2025-08-05",
      "open": 189.35000610351562,
      "high": 190,
      "low": 188,
      "close": 188.8300018310547,
      "volume": 432600
    },
    {
      "time": "2025-08-06",
      "open": 195.57000732421875,
      "high": 211.6999969482422,
      "low": 195.57000732421875,
      "close": 210.0399932861328,
      "volume": 1072700
    },
    {
      "time": "2025-08-07",
      "open": 209.52999877929688,
      "high": 209.52999877929688,
      "low": 200.6199951171875,
      "close": 201.80999755859375,
      "volume": 591800
    },
    {
      "time": "2025-08-08",
      "open": 203.4600067138672,
      "high": 206.5,
      "low": 201.9600067138672,
      "close": 203.27000427246094,
      "volume": 402900
    },
    {
      "time": "2025-08-11",
      "open": 203.99000549316406,
      "high": 205.77000427246094,
      "low": 203.16000366210938,
      "close": 205.7100067138672,
      "volume": 429100
    },
    {
      "time": "2025-08-12",
      "open": 208.1699981689453,
      "high": 209.5500030517578,
      "low": 206.80999755859375,
      "close": 209.4199981689453,
      "volume": 404200
    },
    {
      "time": "2025-08-13",
      "open": 209.33999633789062,
      "high": 214.25999450683594,
      "low": 208.58999633789062,
      "close": 213.58999633789062,
      "volume": 472900
    },
    {
      "time": "2025-08-14",
      "open": 213.25999450683594,
      "high": 213.69000244140625,
      "low": 209.77000427246094,
      "close": 212.92999267578125,
      "volume": 537400
    },
    {
      "time": "2025-08-15",
      "open": 214.99000549316406,
      "high": 214.99000549316406,
      "low": 212.2899932861328,
      "close": 212.5,
      "volume": 578300
    },
    {
      "time": "2025-08-18",
      "open": 211.75,
      "high": 211.75,
      "low": 209.10000610351562,
      "close": 209.13999938964844,
      "volume": 471000
    },
    {
      "time": "2025-08-19",
      "open": 209,
      "high": 213.82000732421875,
      "low": 208.1199951171875,
      "close": 213.74000549316406,
      "volume": 372200
    },
    {
      "time": "2025-08-20",
      "open": 214.7899932861328,
      "high": 215.7899932861328,
      "low": 213.75999450683594,
      "close": 215.39999389648438,
      "volume": 436600
    },
    {
      "time": "2025-08-21",
      "open": 214.3800048828125,
      "high": 216.52999877929688,
      "low": 214.1300048828125,
      "close": 214.8000030517578,
      "volume": 305300
    },
    {
      "time": "2025-08-22",
      "open": 215.5500030517578,
      "high": 217.60000610351562,
      "low": 214.52999877929688,
      "close": 215.9199981689453,
      "volume": 393000
    },
    {
      "time": "2025-08-25",
      "open": 214.7100067138672,
      "high": 215.39999389648438,
      "low": 213.64999389648438,
      "close": 213.9199981689453,
      "volume": 260900
    },
    {
      "time": "2025-08-26",
      "open": 213.1300048828125,
      "high": 214.8699951171875,
      "low": 213.1199951171875,
      "close": 214.24000549316406,
      "volume": 438100
    },
    {
      "time": "2025-08-27",
      "open": 214.1999969482422,
      "high": 216.5800018310547,
      "low": 212.97000122070312,
      "close": 216.13999938964844,
      "volume": 382700
    },
    {
      "time": "2025-08-28",
      "open": 216.42999267578125,
      "high": 218.75,
      "low": 214.92999267578125,
      "close": 218.69000244140625,
      "volume": 631000
    },
    {
      "time": "2025-08-29",
      "open": 219.63999938964844,
      "high": 220.5399932861328,
      "low": 215.13999938964844,
      "close": 215.61000061035156,
      "volume": 625400
    },
    {
      "time": "2025-09-02",
      "open": 214.11000061035156,
      "high": 214.92999267578125,
      "low": 212.58999633789062,
      "close": 214.57000732421875,
      "volume": 508700
    },
    {
      "time": "2025-09-03",
      "open": 212.3300018310547,
      "high": 215.25999450683594,
      "low": 212.3300018310547,
      "close": 214.88999938964844,
      "volume": 358400
    },
    {
      "time": "2025-09-04",
      "open": 216.5800018310547,
      "high": 217.35000610351562,
      "low": 215.33999633789062,
      "close": 216.50999450683594,
      "volume": 351700
    },
    {
      "time": "2025-09-05",
      "open": 216.3699951171875,
      "high": 217.50999450683594,
      "low": 210.6300048828125,
      "close": 211.1699981689453,
      "volume": 417200
    },
    {
      "time": "2025-09-08",
      "open": 210.77000427246094,
      "high": 212.32000732421875,
      "low": 207.5399932861328,
      "close": 211.75,
      "volume": 370400
    },
    {
      "time": "2025-09-09",
      "open": 211.5399932861328,
      "high": 212.35000610351562,
      "low": 210.89999389648438,
      "close": 211.10000610351562,
      "volume": 269600
    },
    {
      "time": "2025-09-10",
      "open": 209.9199981689453,
      "high": 211.27000427246094,
      "low": 208.52999877929688,
      "close": 209.39999389648438,
      "volume": 205100
    },
    {
      "time": "2025-09-11",
      "open": 210.00999450683594,
      "high": 213.47000122070312,
      "low": 209.17999267578125,
      "close": 213.30999755859375,
      "volume": 256200
    },
    {
      "time": "2025-09-12",
      "open": 212.11000061035156,
      "high": 213.97000122070312,
      "low": 212.11000061035156,
      "close": 213.00999450683594,
      "volume": 246500
    },
    {
      "time": "2025-09-15",
      "open": 213.74000549316406,
      "high": 214.1999969482422,
      "low": 208.22000122070312,
      "close": 208.49000549316406,
      "volume": 273700
    },
    {
      "time": "2025-09-16",
      "open": 208.61000061035156,
      "high": 208.6199951171875,
      "low": 205.00999450683594,
      "close": 205.44000244140625,
      "volume": 331700
    },
    {
      "time": "2025-09-17",
      "open": 205.55999755859375,
      "high": 211.35000610351562,
      "low": 205.2899932861328,
      "close": 209.5,
      "volume": 439500
    },
    {
      "time": "2025-09-18",
      "open": 208.25,
      "high": 211.1199951171875,
      "low": 208.07000732421875,
      "close": 209.07000732421875,
      "volume": 352000
    },
    {
      "time": "2025-09-19",
      "open": 209.0800018310547,
      "high": 210.22999572753906,
      "low": 207.82000732421875,
      "close": 209.60000610351562,
      "volume": 561700
    },
    {
      "time": "2025-09-22",
      "open": 209.25,
      "high": 211.74000549316406,
      "low": 207.61000061035156,
      "close": 211.19000244140625,
      "volume": 382800
    },
    {
      "time": "2025-09-23",
      "open": 210.8000030517578,
      "high": 213.6199951171875,
      "low": 210.50999450683594,
      "close": 212.5,
      "volume": 371500
    },
    {
      "time": "2025-09-24",
      "open": 212,
      "high": 215.25999450683594,
      "low": 212,
      "close": 215.19000244140625,
      "volume": 441300
    },
    {
      "time": "2025-09-25",
      "open": 215.38999938964844,
      "high": 216.57000732421875,
      "low": 212.10000610351562,
      "close": 216,
      "volume": 480400
    },
    {
      "time": "2025-09-26",
      "open": 217.50999450683594,
      "high": 218.6999969482422,
      "low": 215.27000427246094,
      "close": 215.6199951171875,
      "volume": 362800
    },
    {
      "time": "2025-09-29",
      "open": 215.6699981689453,
      "high": 215.85000610351562,
      "low": 213.2100067138672,
      "close": 214.4499969482422,
      "volume": 224000
    },
    {
      "time": "2025-09-30",
      "open": 214.19000244140625,
      "high": 217.02000427246094,
      "low": 214.19000244140625,
      "close": 216.60000610351562,
      "volume": 254700
    },
    {
      "time": "2025-10-01",
      "open": 215.13999938964844,
      "high": 219.02000427246094,
      "low": 215.13999938964844,
      "close": 217.47999572753906,
      "volume": 360700
    },
    {
      "time": "2025-10-02",
      "open": 216.33999633789062,
      "high": 219.4199981689453,
      "low": 215.77000427246094,
      "close": 218.36000061035156,
      "volume": 244800
    },
    {
      "time": "2025-10-03",
      "open": 218,
      "high": 221.77999877929688,
      "low": 217.52999877929688,
      "close": 220,
      "volume": 260800
    },
    {
      "time": "2025-10-06",
      "open": 220.61000061035156,
      "high": 221.9499969482422,
      "low": 219.6300048828125,
      "close": 221.69000244140625,
      "volume": 261300
    },
    {
      "time": "2025-10-07",
      "open": 221.6999969482422,
      "high": 223.64999389648438,
      "low": 216.1699981689453,
      "close": 216.2899932861328,
      "volume": 365100
    },
    {
      "time": "2025-10-08",
      "open": 217.77000427246094,
      "high": 219.7100067138672,
      "low": 216.61000061035156,
      "close": 219.25999450683594,
      "volume": 226500
    },
    {
      "time": "2025-10-09",
      "open": 220,
      "high": 220,
      "low": 216.50999450683594,
      "close": 218.4499969482422,
      "volume": 198200
    },
    {
      "time": "2025-10-10",
      "open": 220.08999633789062,
      "high": 220.92999267578125,
      "low": 217.35000610351562,
      "close": 217.3699951171875,
      "volume": 298900
    },
    {
      "time": "2025-10-13",
      "open": 217.80999755859375,
      "high": 219.35000610351562,
      "low": 215.4199981689453,
      "close": 217.4199981689453,
      "volume": 262100
    },
    {
      "time": "2025-10-14",
      "open": 217.61000061035156,
      "high": 223.10000610351562,
      "low": 217.5500030517578,
      "close": 221.80999755859375,
      "volume": 206400
    },
    {
      "time": "2025-10-15",
      "open": 220.91000366210938,
      "high": 220.91000366210938,
      "low": 214.16000366210938,
      "close": 214.85000610351562,
      "volume": 355100
    },
    {
      "time": "2025-10-16",
      "open": 212.60000610351562,
      "high": 213.5500030517578,
      "low": 207.42999267578125,
      "close": 207.6999969482422,
      "volume": 319300
    },
    {
      "time": "2025-10-17",
      "open": 207.94000244140625,
      "high": 209.6699981689453,
      "low": 207,
      "close": 209.11000061035156,
      "volume": 277600
    },
    {
      "time": "2025-10-20",
      "open": 209.61000061035156,
      "high": 209.89999389648438,
      "low": 207.85000610351562,
      "close": 209.14999389648438,
      "volume": 279800
    },
    {
      "time": "2025-10-21",
      "open": 209.16000366210938,
      "high": 211.9199981689453,
      "low": 208.63999938964844,
      "close": 210.83999633789062,
      "volume": 172400
    },
    {
      "time": "2025-10-22",
      "open": 210.66000366210938,
      "high": 212.3000030517578,
      "low": 209.02999877929688,
      "close": 210.1699981689453,
      "volume": 269400
    },
    {
      "time": "2025-10-23",
      "open": 211.74000549316406,
      "high": 212.35000610351562,
      "low": 209.14999389648438,
      "close": 211.5800018310547,
      "volume": 252000
    },
    {
      "time": "2025-10-24",
      "open": 212.25999450683594,
      "high": 213.14999389648438,
      "low": 211.75,
      "close": 211.86000061035156,
      "volume": 196300
    },
    {
      "time": "2025-10-27",
      "open": 212.02999877929688,
      "high": 213.3699951171875,
      "low": 209.99000549316406,
      "close": 212.19000244140625,
      "volume": 246600
    },
    {
      "time": "2025-10-28",
      "open": 211.5,
      "high": 211.69000244140625,
      "low": 207.75999450683594,
      "close": 207.88999938964844,
      "volume": 213800
    },
    {
      "time": "2025-10-29",
      "open": 206.86000061035156,
      "high": 209.2899932861328,
      "low": 206.02999877929688,
      "close": 208.11000061035156,
      "volume": 277600
    },
    {
      "time": "2025-10-30",
      "open": 209.00999450683594,
      "high": 213.0399932861328,
      "low": 208.61000061035156,
      "close": 212.42999267578125,
      "volume": 319100
    },
    {
      "time": "2025-10-31",
      "open": 210.99000549316406,
      "high": 213.39999389648438,
      "low": 209.64999389648438,
      "close": 211.72000122070312,
      "volume": 728900
    },
    {
      "time": "2025-11-03",
      "open": 210.85000610351562,
      "high": 212.55999755859375,
      "low": 207.77999877929688,
      "close": 212.11000061035156,
      "volume": 297400
    },
    {
      "time": "2025-11-04",
      "open": 212.99000549316406,
      "high": 215.25999450683594,
      "low": 211.9499969482422,
      "close": 214.60000610351562,
      "volume": 369100
    },
    {
      "time": "2025-11-05",
      "open": 220.6300048828125,
      "high": 225,
      "low": 217.8699951171875,
      "close": 218.30999755859375,
      "volume": 433500
    },
    {
      "time": "2025-11-06",
      "open": 218.33999633789062,
      "high": 220.1999969482422,
      "low": 216.27000427246094,
      "close": 216.80999755859375,
      "volume": 305600
    },
    {
      "time": "2025-11-07",
      "open": 218.2899932861328,
      "high": 225.8300018310547,
      "low": 216.14999389648438,
      "close": 224.32000732421875,
      "volume": 452000
    },
    {
      "time": "2025-11-10",
      "open": 223.2100067138672,
      "high": 228.1300048828125,
      "low": 220.9499969482422,
      "close": 226.11000061035156,
      "volume": 308000
    },
    {
      "time": "2025-11-11",
      "open": 227.1999969482422,
      "high": 228.16000366210938,
      "low": 224.27999877929688,
      "close": 225.52000427246094,
      "volume": 217600
    },
    {
      "time": "2025-11-12",
      "open": 224.97000122070312,
      "high": 228.36000061035156,
      "low": 224.97000122070312,
      "close": 226.47999572753906,
      "volume": 261300
    },
    {
      "time": "2025-11-13",
      "open": 226.75999450683594,
      "high": 228.63999938964844,
      "low": 226.33999633789062,
      "close": 227.0500030517578,
      "volume": 228400
    },
    {
      "time": "2025-11-14",
      "open": 228.30999755859375,
      "high": 232.02000427246094,
      "low": 227.33999633789062,
      "close": 228.58999633789062,
      "volume": 368000
    },
    {
      "time": "2025-11-17",
      "open": 228.1699981689453,
      "high": 228.9499969482422,
      "low": 223.83999633789062,
      "close": 224.8300018310547,
      "volume": 261800
    },
    {
      "time": "2025-11-18",
      "open": 224.77000427246094,
      "high": 227.27999877929688,
      "low": 224.32000732421875,
      "close": 225.9499969482422,
      "volume": 213800
    },
    {
      "time": "2025-11-19",
      "open": 225.3300018310547,
      "high": 226.32000732421875,
      "low": 223.22000122070312,
      "close": 224.6199951171875,
      "volume": 185000
    },
    {
      "time": "2025-11-20",
      "open": 228.25,
      "high": 230,
      "low": 224.2899932861328,
      "close": 226.0500030517578,
      "volume": 260100
    },
    {
      "time": "2025-11-21",
      "open": 226.88999938964844,
      "high": 229.91000366210938,
      "low": 226.25,
      "close": 226.82000732421875,
      "volume": 293800
    },
    {
      "time": "2025-11-24",
      "open": 226.64999389648438,
      "high": 226.94000244140625,
      "low": 224.69000244140625,
      "close": 226.02000427246094,
      "volume": 291600
    },
    {
      "time": "2025-11-25",
      "open": 228.02999877929688,
      "high": 229.72999572753906,
      "low": 226,
      "close": 228.1699981689453,
      "volume": 260600
    },
    {
      "time": "2025-11-26",
      "open": 228.61000061035156,
      "high": 230.44000244140625,
      "low": 227.6699981689453,
      "close": 228.52000427246094,
      "volume": 265700
    },
    {
      "time": "2025-11-28",
      "open": 228.14999389648438,
      "high": 230.36000061035156,
      "low": 227.0500030517578,
      "close": 228.16000366210938,
      "volume": 127700
    },
    {
      "time": "2025-12-01",
      "open": 227.16000366210938,
      "high": 228.69000244140625,
      "low": 225.22000122070312,
      "close": 225.42999267578125,
      "volume": 269600
    },
    {
      "time": "2025-12-02",
      "open": 224.97999572753906,
      "high": 224.97999572753906,
      "low": 221.1999969482422,
      "close": 221.3699951171875,
      "volume": 339300
    },
    {
      "time": "2025-12-03",
      "open": 221.39999389648438,
      "high": 223.00999450683594,
      "low": 219.52999877929688,
      "close": 222.3300018310547,
      "volume": 344700
    },
    {
      "time": "2025-12-04",
      "open": 221.74000549316406,
      "high": 224.88999938964844,
      "low": 220.5800018310547,
      "close": 224.27000427246094,
      "volume": 368900
    },
    {
      "time": "2025-12-05",
      "open": 223.55999755859375,
      "high": 224.4600067138672,
      "low": 220.64999389648438,
      "close": 222.8699951171875,
      "volume": 264300
    },
    {
      "time": "2025-12-08",
      "open": 222.13999938964844,
      "high": 222.63999938964844,
      "low": 220.77000427246094,
      "close": 221.75999450683594,
      "volume": 233500
    },
    {
      "time": "2025-12-09",
      "open": 222.39999389648438,
      "high": 226.58999633789062,
      "low": 219.6300048828125,
      "close": 222.39999389648438,
      "volume": 288600
    },
    {
      "time": "2025-12-10",
      "open": 221.75,
      "high": 224.24000549316406,
      "low": 221.4199981689453,
      "close": 222.9600067138672,
      "volume": 368800
    },
    {
      "time": "2025-12-11",
      "open": 222.52999877929688,
      "high": 228.36000061035156,
      "low": 222.52999877929688,
      "close": 228.02000427246094,
      "volume": 386700
    },
    {
      "time": "2025-12-12",
      "open": 230,
      "high": 230.11000061035156,
      "low": 227.6300048828125,
      "close": 229.3000030517578,
      "volume": 345100
    },
    {
      "time": "2025-12-15",
      "open": 231.2899932861328,
      "high": 233.3800048828125,
      "low": 229.94000244140625,
      "close": 233.25999450683594,
      "volume": 420300
    },
    {
      "time": "2025-12-16",
      "open": 234.1199951171875,
      "high": 236.74000549316406,
      "low": 232.10000610351562,
      "close": 233.32000732421875,
      "volume": 387300
    },
    {
      "time": "2025-12-17",
      "open": 233.10000610351562,
      "high": 237.9600067138672,
      "low": 232.13999938964844,
      "close": 237.0399932861328,
      "volume": 443600
    },
    {
      "time": "2025-12-18",
      "open": 236.44000244140625,
      "high": 240.5800018310547,
      "low": 234.66000366210938,
      "close": 238.02999877929688,
      "volume": 434000
    },
    {
      "time": "2025-12-19",
      "open": 237.72000122070312,
      "high": 240.08999633789062,
      "low": 237.72000122070312,
      "close": 239.02000427246094,
      "volume": 596700
    },
    {
      "time": "2025-12-22",
      "open": 238.8699951171875,
      "high": 242.0399932861328,
      "low": 238.85000610351562,
      "close": 241.50999450683594,
      "volume": 289000
    },
    {
      "time": "2025-12-23",
      "open": 242.0800018310547,
      "high": 243.22000122070312,
      "low": 240.55999755859375,
      "close": 241.25,
      "volume": 290600
    },
    {
      "time": "2025-12-24",
      "open": 239.50999450683594,
      "high": 242.33999633789062,
      "low": 239.35000610351562,
      "close": 241.88999938964844,
      "volume": 191700
    },
    {
      "time": "2025-12-26",
      "open": 242.14999389648438,
      "high": 243.75999450683594,
      "low": 239.4499969482422,
      "close": 240.1300048828125,
      "volume": 168600
    },
    {
      "time": "2025-12-29",
      "open": 240.52000427246094,
      "high": 241.74000549316406,
      "low": 239.2899932861328,
      "close": 241.44000244140625,
      "volume": 267000
    },
    {
      "time": "2025-12-30",
      "open": 241.3300018310547,
      "high": 243.02000427246094,
      "low": 239.30999755859375,
      "close": 242.1300048828125,
      "volume": 341900
    },
    {
      "time": "2025-12-31",
      "open": 241.83999633789062,
      "high": 243.5500030517578,
      "low": 240.69000244140625,
      "close": 240.85000610351562,
      "volume": 293200
    },
    {
      "time": "2026-01-02",
      "open": 239.6300048828125,
      "high": 240.85000610351562,
      "low": 235.25,
      "close": 237.72000122070312,
      "volume": 348900
    },
    {
      "time": "2026-01-05",
      "open": 235.5,
      "high": 241.77999877929688,
      "low": 235.3300018310547,
      "close": 240.4199981689453,
      "volume": 305700
    },
    {
      "time": "2026-01-06",
      "open": 238.6699981689453,
      "high": 239.36000061035156,
      "low": 232.9600067138672,
      "close": 235.6199951171875,
      "volume": 468600
    },
    {
      "time": "2026-01-07",
      "open": 235.0500030517578,
      "high": 237.30999755859375,
      "low": 234.16000366210938,
      "close": 236.5,
      "volume": 271800
    },
    {
      "time": "2026-01-08",
      "open": 236.67999267578125,
      "high": 240.19000244140625,
      "low": 233.3800048828125,
      "close": 238.02000427246094,
      "volume": 445800
    },
    {
      "time": "2026-01-09",
      "open": 237.1699981689453,
      "high": 239.88999938964844,
      "low": 236.67999267578125,
      "close": 238,
      "volume": 209800
    },
    {
      "time": "2026-01-12",
      "open": 236.9499969482422,
      "high": 239.1300048828125,
      "low": 236.47000122070312,
      "close": 238.22999572753906,
      "volume": 259400
    },
    {
      "time": "2026-01-13",
      "open": 238.5,
      "high": 239.11000061035156,
      "low": 233.49000549316406,
      "close": 235.00999450683594,
      "volume": 364700
    },
    {
      "time": "2026-01-14",
      "open": 235.52000427246094,
      "high": 239.1300048828125,
      "low": 235.52000427246094,
      "close": 238,
      "volume": 281700
    },
    {
      "time": "2026-01-15",
      "open": 238.14999389648438,
      "high": 240,
      "low": 236.85000610351562,
      "close": 237.4499969482422,
      "volume": 340100
    },
    {
      "time": "2026-01-16",
      "open": 238.17999267578125,
      "high": 238.17999267578125,
      "low": 233.27000427246094,
      "close": 234,
      "volume": 406800
    },
    {
      "time": "2026-01-20",
      "open": 232.72999572753906,
      "high": 236.22999572753906,
      "low": 231.1999969482422,
      "close": 232.75,
      "volume": 367500
    },
    {
      "time": "2026-01-21",
      "open": 233.16000366210938,
      "high": 238.92999267578125,
      "low": 232.91000366210938,
      "close": 238.22999572753906,
      "volume": 334600
    },
    {
      "time": "2026-01-22",
      "open": 236.83999633789062,
      "high": 238.16000366210938,
      "low": 232.97999572753906,
      "close": 237.4199981689453,
      "volume": 266700
    },
    {
      "time": "2026-01-23",
      "open": 236.08999633789062,
      "high": 236.8800048828125,
      "low": 231.39999389648438,
      "close": 233.38999938964844,
      "volume": 259200
    },
    {
      "time": "2026-01-26",
      "open": 234.66000366210938,
      "high": 237.27000427246094,
      "low": 233.4499969482422,
      "close": 233.8699951171875,
      "volume": 282500
    },
    {
      "time": "2026-01-27",
      "open": 234.0500030517578,
      "high": 237.14999389648438,
      "low": 232.63999938964844,
      "close": 237.0500030517578,
      "volume": 330100
    },
    {
      "time": "2026-01-28",
      "open": 236.16000366210938,
      "high": 238.11000061035156,
      "low": 234.89999389648438,
      "close": 237.2899932861328,
      "volume": 300200
    },
    {
      "time": "2026-01-29",
      "open": 238.92999267578125,
      "high": 240.4499969482422,
      "low": 235.02999877929688,
      "close": 238.5399932861328,
      "volume": 256000
    },
    {
      "time": "2026-01-30",
      "open": 238.6199951171875,
      "high": 239.3300018310547,
      "low": 235.9600067138672,
      "close": 238.1300048828125,
      "volume": 331200
    },
    {
      "time": "2026-02-02",
      "open": 239.52000427246094,
      "high": 242.80999755859375,
      "low": 238.58999633789062,
      "close": 240.38999938964844,
      "volume": 367900
    },
    {
      "time": "2026-02-03",
      "open": 239.14999389648438,
      "high": 244.8300018310547,
      "low": 239.02000427246094,
      "close": 241.22999572753906,
      "volume": 335800
    },
    {
      "time": "2026-02-04",
      "open": 241.14999389648438,
      "high": 243.42999267578125,
      "low": 239.94000244140625,
      "close": 241.30999755859375,
      "volume": 382000
    },
    {
      "time": "2026-02-05",
      "open": 241.41000366210938,
      "high": 245.02000427246094,
      "low": 239.14999389648438,
      "close": 242.4600067138672,
      "volume": 525100
    },
    {
      "time": "2026-02-06",
      "open": 244.99000549316406,
      "high": 246.30999755859375,
      "low": 242.5399932861328,
      "close": 243.30999755859375,
      "volume": 353000
    },
    {
      "time": "2026-02-09",
      "open": 242.22999572753906,
      "high": 244.42999267578125,
      "low": 234.17999267578125,
      "close": 235.32000732421875,
      "volume": 382900
    },
    {
      "time": "2026-02-10",
      "open": 235.17999267578125,
      "high": 237.5800018310547,
      "low": 233.97000122070312,
      "close": 236.4600067138672,
      "volume": 574700
    },
    {
      "time": "2026-02-11",
      "open": 234.25,
      "high": 234.25,
      "low": 215.22999572753906,
      "close": 216.00999450683594,
      "volume": 1204000
    },
    {
      "time": "2026-02-12",
      "open": 218.4199981689453,
      "high": 222.05999755859375,
      "low": 209.86000061035156,
      "close": 214.47999572753906,
      "volume": 1097800
    },
    {
      "time": "2026-02-13",
      "open": 213.69000244140625,
      "high": 218.41000366210938,
      "low": 211.4600067138672,
      "close": 217.47999572753906,
      "volume": 723400
    },
    {
      "time": "2026-02-17",
      "open": 218.9499969482422,
      "high": 222.25999450683594,
      "low": 218.07000732421875,
      "close": 221.0399932861328,
      "volume": 614200
    },
    {
      "time": "2026-02-18",
      "open": 220.50999450683594,
      "high": 221.2899932861328,
      "low": 217.0800018310547,
      "close": 219.6999969482422,
      "volume": 527500
    },
    {
      "time": "2026-02-19",
      "open": 219.75999450683594,
      "high": 223.0800018310547,
      "low": 217.86000061035156,
      "close": 222.9199981689453,
      "volume": 462200
    },
    {
      "time": "2026-02-20",
      "open": 224.22999572753906,
      "high": 224.49000549316406,
      "low": 220.5,
      "close": 224.30999755859375,
      "volume": 391700
    },
    {
      "time": "2026-02-23",
      "open": 223.22000122070312,
      "high": 225.47000122070312,
      "low": 217.69000244140625,
      "close": 218.4199981689453,
      "volume": 442500
    },
    {
      "time": "2026-02-24",
      "open": 218.11000061035156,
      "high": 223.86000061035156,
      "low": 216.27000427246094,
      "close": 222.85000610351562,
      "volume": 557400
    },
    {
      "time": "2026-02-25",
      "open": 223.10000610351562,
      "high": 224.75999450683594,
      "low": 220.9199981689453,
      "close": 224.1300048828125,
      "volume": 509100
    },
    {
      "time": "2026-02-26",
      "open": 225.75999450683594,
      "high": 230.27000427246094,
      "low": 224.52000427246094,
      "close": 229.44000244140625,
      "volume": 316000
    },
    {
      "time": "2026-02-27",
      "open": 229.72999572753906,
      "high": 230.2899932861328,
      "low": 224.32000732421875,
      "close": 229.58999633789062,
      "volume": 431600
    },
    {
      "time": "2026-03-02",
      "open": 229.58999633789062,
      "high": 235.5,
      "low": 228.9600067138672,
      "close": 233.5500030517578,
      "volume": 345800
    },
    {
      "time": "2026-03-03",
      "open": 230.99000549316406,
      "high": 233.64999389648438,
      "low": 226.6699981689453,
      "close": 232.88999938964844,
      "volume": 344300
    },
    {
      "time": "2026-03-04",
      "open": 231.9199981689453,
      "high": 233.22000122070312,
      "low": 229.47000122070312,
      "close": 231.9499969482422,
      "volume": 403500
    },
    {
      "time": "2026-03-05",
      "open": 229.77000427246094,
      "high": 231.3300018310547,
      "low": 226.5500030517578,
      "close": 227.17999267578125,
      "volume": 375500
    },
    {
      "time": "2026-03-06",
      "open": 225.19000244140625,
      "high": 225.19000244140625,
      "low": 220.82000732421875,
      "close": 222.91000366210938,
      "volume": 304100
    },
    {
      "time": "2026-03-09",
      "open": 221.27999877929688,
      "high": 221.27999877929688,
      "low": 216.5399932861328,
      "close": 219.6699981689453,
      "volume": 381600
    },
    {
      "time": "2026-03-10",
      "open": 218.85000610351562,
      "high": 222.7899932861328,
      "low": 216.5,
      "close": 219.6999969482422,
      "volume": 282500
    },
    {
      "time": "2026-03-11",
      "open": 218.2100067138672,
      "high": 219.3000030517578,
      "low": 215.47000122070312,
      "close": 216.6999969482422,
      "volume": 308200
    },
    {
      "time": "2026-03-12",
      "open": 213.55999755859375,
      "high": 218.30999755859375,
      "low": 212.8699951171875,
      "close": 215.3000030517578,
      "volume": 383700
    },
    {
      "time": "2026-03-13",
      "open": 217.64999389648438,
      "high": 218.8300018310547,
      "low": 216.30999755859375,
      "close": 218.52999877929688,
      "volume": 352100
    },
    {
      "time": "2026-03-16",
      "open": 220.0800018310547,
      "high": 222.5,
      "low": 218.89999389648438,
      "close": 222.14999389648438,
      "volume": 329200
    },
    {
      "time": "2026-03-17",
      "open": 223.85000610351562,
      "high": 226.13999938964844,
      "low": 217.08999633789062,
      "close": 217.32000732421875,
      "volume": 497000
    },
    {
      "time": "2026-03-18",
      "open": 216.2899932861328,
      "high": 216.2899932861328,
      "low": 211.63999938964844,
      "close": 212.10000610351562,
      "volume": 553900
    },
    {
      "time": "2026-03-19",
      "open": 212.1300048828125,
      "high": 214.6300048828125,
      "low": 210.60000610351562,
      "close": 211.86000061035156,
      "volume": 374400
    },
    {
      "time": "2026-03-20",
      "open": 212.3699951171875,
      "high": 212.8300018310547,
      "low": 210.44000244140625,
      "close": 212.80999755859375,
      "volume": 526200
    },
    {
      "time": "2026-03-23",
      "open": 216.02999877929688,
      "high": 219.30999755859375,
      "low": 214.8800048828125,
      "close": 217.42999267578125,
      "volume": 317500
    },
    {
      "time": "2026-03-24",
      "open": 215.85000610351562,
      "high": 219.6699981689453,
      "low": 215.0399932861328,
      "close": 217.52000427246094,
      "volume": 257600
    },
    {
      "time": "2026-03-25",
      "open": 219.00999450683594,
      "high": 222,
      "low": 216.24000549316406,
      "close": 217.02000427246094,
      "volume": 245500
    },
    {
      "time": "2026-03-26",
      "open": 216.47000122070312,
      "high": 219.25999450683594,
      "low": 216.47000122070312,
      "close": 217.41000366210938,
      "volume": 336100
    },
    {
      "time": "2026-03-27",
      "open": 217,
      "high": 217.74000549316406,
      "low": 212.1199951171875,
      "close": 213.27999877929688,
      "volume": 283900
    },
    {
      "time": "2026-03-30",
      "open": 215.24000549316406,
      "high": 218.22999572753906,
      "low": 213.6199951171875,
      "close": 216.11000061035156,
      "volume": 256000
    },
    {
      "time": "2026-03-31",
      "open": 218.82000732421875,
      "high": 219,
      "low": 214.41000366210938,
      "close": 217.80999755859375,
      "volume": 280400
    },
    {
      "time": "2026-04-01",
      "open": 217.67999267578125,
      "high": 218.3800048828125,
      "low": 213.82000732421875,
      "close": 216.3300018310547,
      "volume": 292500
    },
    {
      "time": "2026-04-02",
      "open": 216.0399932861328,
      "high": 220.1999969482422,
      "low": 215.0500030517578,
      "close": 218.25999450683594,
      "volume": 288400
    },
    {
      "time": "2026-04-06",
      "open": 217.02999877929688,
      "high": 218.5500030517578,
      "low": 215.6199951171875,
      "close": 217.99000549316406,
      "volume": 258900
    },
    {
      "time": "2026-04-07",
      "open": 217.1999969482422,
      "high": 219.25999450683594,
      "low": 216,
      "close": 218.8000030517578,
      "volume": 255500
    },
    {
      "time": "2026-04-08",
      "open": 219.39999389648438,
      "high": 224.67999267578125,
      "low": 218.52000427246094,
      "close": 223.69000244140625,
      "volume": 333200
    },
    {
      "time": "2026-04-09",
      "open": 222.6699981689453,
      "high": 224.6999969482422,
      "low": 221.41000366210938,
      "close": 223.27999877929688,
      "volume": 302900
    },
    {
      "time": "2026-04-10",
      "open": 222.0399932861328,
      "high": 222.8800048828125,
      "low": 218.0500030517578,
      "close": 219.39999389648438,
      "volume": 272600
    },
    {
      "time": "2026-04-13",
      "open": 219.02999877929688,
      "high": 222.4499969482422,
      "low": 218.14999389648438,
      "close": 222.39999389648438,
      "volume": 335500
    },
    {
      "time": "2026-04-14",
      "open": 220.97000122070312,
      "high": 223.3000030517578,
      "low": 220.49000549316406,
      "close": 222.27000427246094,
      "volume": 276100
    },
    {
      "time": "2026-04-15",
      "open": 222.30999755859375,
      "high": 224.57000732421875,
      "low": 221.38999938964844,
      "close": 224.00999450683594,
      "volume": 327100
    },
    {
      "time": "2026-04-16",
      "open": 225.27000427246094,
      "high": 225.3699951171875,
      "low": 223.1199951171875,
      "close": 224.64999389648438,
      "volume": 298500
    },
    {
      "time": "2026-04-17",
      "open": 224.6999969482422,
      "high": 230.00999450683594,
      "low": 224.24000549316406,
      "close": 227.75999450683594,
      "volume": 226700
    },
    {
      "time": "2026-04-20",
      "open": 227.52999877929688,
      "high": 229.75999450683594,
      "low": 225.63999938964844,
      "close": 226.22000122070312,
      "volume": 226700
    },
    {
      "time": "2026-04-21",
      "open": 226.91000366210938,
      "high": 230.8000030517578,
      "low": 225.63999938964844,
      "close": 228.9600067138672,
      "volume": 373200
    },
    {
      "time": "2026-04-22",
      "open": 228.61000061035156,
      "high": 229.9499969482422,
      "low": 226.38999938964844,
      "close": 229.07000732421875,
      "volume": 366700
    },
    {
      "time": "2026-04-23",
      "open": 229.8800048828125,
      "high": 232,
      "low": 227.6300048828125,
      "close": 230.4600067138672,
      "volume": 569100
    },
    {
      "time": "2026-04-24",
      "open": 229.10000610351562,
      "high": 231.8800048828125,
      "low": 228.6199951171875,
      "close": 229.8000030517578,
      "volume": 483800
    },
    {
      "time": "2026-04-27",
      "open": 228.83999633789062,
      "high": 234.1300048828125,
      "low": 228.83999633789062,
      "close": 232.72000122070312,
      "volume": 421200
    },
    {
      "time": "2026-04-28",
      "open": 235,
      "high": 237,
      "low": 233.5399932861328,
      "close": 235.39999389648438,
      "volume": 469900
    },
    {
      "time": "2026-04-29",
      "open": 234.85000610351562,
      "high": 235.02000427246094,
      "low": 231.69000244140625,
      "close": 232.6999969482422,
      "volume": 341700
    },
    {
      "time": "2026-04-30",
      "open": 230.52000427246094,
      "high": 237.5,
      "low": 228.64999389648438,
      "close": 236.27000427246094,
      "volume": 456800
    },
    {
      "time": "2026-05-01",
      "open": 237.97999572753906,
      "high": 238.82000732421875,
      "low": 231.19000244140625,
      "close": 231.50999450683594,
      "volume": 620500
    },
    {
      "time": "2026-05-04",
      "open": 229.89999389648438,
      "high": 232.4499969482422,
      "low": 226.5800018310547,
      "close": 229.1199951171875,
      "volume": 854900
    },
    {
      "time": "2026-05-05",
      "open": 229.72999572753906,
      "high": 238.2100067138672,
      "low": 228.74000549316406,
      "close": 237.13999938964844,
      "volume": 710800
    },
    {
      "time": "2026-05-06",
      "open": 235.9600067138672,
      "high": 241.7899932861328,
      "low": 230.55999755859375,
      "close": 236.61000061035156,
      "volume": 638000
    },
    {
      "time": "2026-05-07",
      "open": 235.38999938964844,
      "high": 238.3800048828125,
      "low": 232.3000030517578,
      "close": 233.8000030517578,
      "volume": 439300
    },
    {
      "time": "2026-05-08",
      "open": 233.77000427246094,
      "high": 239.72999572753906,
      "low": 232.49000549316406,
      "close": 239.6699981689453,
      "volume": 491900
    },
    {
      "time": "2026-05-11",
      "open": 240,
      "high": 244.4199981689453,
      "low": 239.07000732421875,
      "close": 244.13999938964844,
      "volume": 481700
    },
    {
      "time": "2026-05-12",
      "open": 245.35000610351562,
      "high": 247.4199981689453,
      "low": 240.94000244140625,
      "close": 243.42999267578125,
      "volume": 433300
    },
    {
      "time": "2026-05-13",
      "open": 243.61000061035156,
      "high": 245.24000549316406,
      "low": 240.33999633789062,
      "close": 242.61000061035156,
      "volume": 366600
    },
    {
      "time": "2026-05-14",
      "open": 253.9499969482422,
      "high": 254.42999267578125,
      "low": 249.5399932861328,
      "close": 252.72000122070312,
      "volume": 636300
    },
    {
      "time": "2026-05-15",
      "open": 253.94000244140625,
      "high": 257.1700134277344,
      "low": 252.10000610351562,
      "close": 254.61000061035156,
      "volume": 481600
    },
    {
      "time": "2026-05-18",
      "open": 254.57000732421875,
      "high": 260.9700012207031,
      "low": 254.00999450683594,
      "close": 258.1700134277344,
      "volume": 536500
    },
    {
      "time": "2026-05-19",
      "open": 256.4599914550781,
      "high": 259.4599914550781,
      "low": 253.8000030517578,
      "close": 256.4700012207031,
      "volume": 420700
    },
    {
      "time": "2026-05-20",
      "open": 257.75,
      "high": 258.32000732421875,
      "low": 253.74000549316406,
      "close": 256.25,
      "volume": 355600
    },
    {
      "time": "2026-05-21",
      "open": 254.10000610351562,
      "high": 256.510009765625,
      "low": 251.77999877929688,
      "close": 255.6999969482422,
      "volume": 377900
    },
    {
      "time": "2026-05-22",
      "open": 256,
      "high": 256.7099914550781,
      "low": 254.19000244140625,
      "close": 254.82000732421875,
      "volume": 267600
    },
    {
      "time": "2026-05-26",
      "open": 255.6199951171875,
      "high": 257.3699951171875,
      "low": 254.55999755859375,
      "close": 256.010009765625,
      "volume": 213600
    },
    {
      "time": "2026-05-27",
      "open": 255.80999755859375,
      "high": 256.75,
      "low": 251.02000427246094,
      "close": 252.05999755859375,
      "volume": 255200
    },
    {
      "time": "2026-05-28",
      "open": 250.97999572753906,
      "high": 253.27999877929688,
      "low": 247.3300018310547,
      "close": 247.39999389648438,
      "volume": 413000
    },
    {
      "time": "2026-05-29",
      "open": 246.69000244140625,
      "high": 250.4199981689453,
      "low": 245.5500030517578,
      "close": 248.8699951171875,
      "volume": 604800
    },
    {
      "time": "2026-06-01",
      "open": 247.3000030517578,
      "high": 249.4600067138672,
      "low": 246.6300048828125,
      "close": 248.77000427246094,
      "volume": 524200
    },
    {
      "time": "2026-06-02",
      "open": 250.7899932861328,
      "high": 253.14999389648438,
      "low": 247.02000427246094,
      "close": 248.47999572753906,
      "volume": 574500
    },
    {
      "time": "2026-06-03",
      "open": 246.97999572753906,
      "high": 251.05999755859375,
      "low": 246.97999572753906,
      "close": 248.4199981689453,
      "volume": 448800
    },
    {
      "time": "2026-06-04",
      "open": 250.9600067138672,
      "high": 254.42999267578125,
      "low": 249.7899932861328,
      "close": 251.66000366210938,
      "volume": 432200
    },
    {
      "time": "2026-06-05",
      "open": 252.94000244140625,
      "high": 258.69000244140625,
      "low": 252.94000244140625,
      "close": 257.3500061035156,
      "volume": 613800
    },
    {
      "time": "2026-06-08",
      "open": 254.58999633789062,
      "high": 256.0199890136719,
      "low": 251.92999267578125,
      "close": 252.02000427246094,
      "volume": 621900
    },
    {
      "time": "2026-06-09",
      "open": 252.8300018310547,
      "high": 253.94000244140625,
      "low": 248.80999755859375,
      "close": 250.99000549316406,
      "volume": 433700
    },
    {
      "time": "2026-06-10",
      "open": 253.0500030517578,
      "high": 259.92999267578125,
      "low": 252.2899932861328,
      "close": 257.3399963378906,
      "volume": 451300
    },
    {
      "time": "2026-06-11",
      "open": 259.2200012207031,
      "high": 260.510009765625,
      "low": 257.6199951171875,
      "close": 258.5,
      "volume": 279400
    },
    {
      "time": "2026-06-12",
      "open": 259.2099914550781,
      "high": 261.1000061035156,
      "low": 255.3699951171875,
      "close": 260.989990234375,
      "volume": 251200
    },
    {
      "time": "2026-06-15",
      "open": 260.30999755859375,
      "high": 262.989990234375,
      "low": 258.739990234375,
      "close": 259.4599914550781,
      "volume": 359600
    },
    {
      "time": "2026-06-16",
      "open": 261.5400085449219,
      "high": 262.45001220703125,
      "low": 259.04998779296875,
      "close": 260.54998779296875,
      "volume": 398300
    },
    {
      "time": "2026-06-17",
      "open": 261.25,
      "high": 265.6600036621094,
      "low": 260.55999755859375,
      "close": 262.1300048828125,
      "volume": 384500
    },
    {
      "time": "2026-06-18",
      "open": 265.260009765625,
      "high": 265.260009765625,
      "low": 258.44000244140625,
      "close": 259.8599853515625,
      "volume": 863100
    },
    {
      "time": "2026-06-22",
      "open": 260.2799987792969,
      "high": 265.510009765625,
      "low": 260.2799987792969,
      "close": 261.5799865722656,
      "volume": 280400
    },
    {
      "time": "2026-06-23",
      "open": 263.7099914550781,
      "high": 266.8999938964844,
      "low": 262.44000244140625,
      "close": 265.29998779296875,
      "volume": 405800
    },
    {
      "time": "2026-06-24",
      "open": 266.3999938964844,
      "high": 268.6700134277344,
      "low": 263.1700134277344,
      "close": 263.82000732421875,
      "volume": 450000
    },
    {
      "time": "2026-06-25",
      "open": 264.5299987792969,
      "high": 267.9599914550781,
      "low": 260.69000244140625,
      "close": 260.7699890136719,
      "volume": 385600
    },
    {
      "time": "2026-06-26",
      "open": 263.20001220703125,
      "high": 265.57000732421875,
      "low": 262.8900146484375,
      "close": 264.42999267578125,
      "volume": 634600
    },
    {
      "time": "2026-06-29",
      "open": 263.2799987792969,
      "high": 268,
      "low": 263.239990234375,
      "close": 267.9800109863281,
      "volume": 354800
    },
    {
      "time": "2026-06-30",
      "open": 267.5400085449219,
      "high": 270.7799987792969,
      "low": 266.9200134277344,
      "close": 268.5299987792969,
      "volume": 347800
    },
    {
      "time": "2026-07-01",
      "open": 269.42999267578125,
      "high": 276.05999755859375,
      "low": 269.42999267578125,
      "close": 274.1400146484375,
      "volume": 300100
    },
    {
      "time": "2026-07-02",
      "open": 275.9800109863281,
      "high": 279.5,
      "low": 271.4700012207031,
      "close": 279.4800109863281,
      "volume": 276600
    },
    {
      "time": "2026-07-06",
      "open": 280.1099853515625,
      "high": 282.3599853515625,
      "low": 276.82000732421875,
      "close": 279.2799987792969,
      "volume": 429500
    },
    {
      "time": "2026-07-07",
      "open": 281.70001220703125,
      "high": 284.1199951171875,
      "low": 279.0199890136719,
      "close": 280.1099853515625,
      "volume": 369900
    },
    {
      "time": "2026-07-08",
      "open": 281.7699890136719,
      "high": 281.7699890136719,
      "low": 277.9599914550781,
      "close": 278.0299987792969,
      "volume": 289500
    },
    {
      "time": "2026-07-09",
      "open": 279,
      "high": 282.4800109863281,
      "low": 277.54998779296875,
      "close": 279.20001220703125,
      "volume": 430900
    },
    {
      "time": "2026-07-10",
      "open": 279.3900146484375,
      "high": 282,
      "low": 276.8599853515625,
      "close": 278.8900146484375,
      "volume": 404300
    },
    {
      "time": "2026-07-13",
      "open": 280.8999938964844,
      "high": 282.9599914550781,
      "low": 277.75,
      "close": 279.8800048828125,
      "volume": 313000
    },
    {
      "time": "2026-07-14",
      "open": 277.3699951171875,
      "high": 281.6300048828125,
      "low": 276.70001220703125,
      "close": 276.9800109863281,
      "volume": 230700
    },
    {
      "time": "2026-07-15",
      "open": 272.8800048828125,
      "high": 276.0400085449219,
      "low": 271.75,
      "close": 273.9200134277344,
      "volume": 337000
    },
    {
      "time": "2026-07-16",
      "open": 273.6300048828125,
      "high": 277.5799865722656,
      "low": 271.7900085449219,
      "close": 275.44000244140625,
      "volume": 321000
    },
    {
      "time": "2026-07-17",
      "open": 275.7900085449219,
      "high": 281.6099853515625,
      "low": 275.7900085449219,
      "close": 276.8399963378906,
      "volume": 296600
    },
    {
      "time": "2026-07-20",
      "open": 276.8399963378906,
      "high": 278.75,
      "low": 275.1700134277344,
      "close": 275.4700012207031,
      "volume": 282000
    },
    {
      "time": "2026-07-21",
      "open": 275.2799987792969,
      "high": 276.05999755859375,
      "low": 272.4200134277344,
      "close": 275.8399963378906,
      "volume": 223600
    },
    {
      "time": "2026-07-22",
      "open": 274.989990234375,
      "high": 274.989990234375,
      "low": 272.07000732421875,
      "close": 273.1499938964844,
      "volume": 347200
    },
    {
      "time": "2026-07-23",
      "open": 272.20001220703125,
      "high": 274.010009765625,
      "low": 269.7799987792969,
      "close": 273.79998779296875,
      "volume": 282200
    },
    {
      "time": "2026-07-24",
      "open": 274.0199890136719,
      "high": 277.885009765625,
      "low": 272.3800048828125,
      "close": 276.94000244140625,
      "volume": 171571
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 208.4886001586914
    },
    {
      "time": "2025-10-06",
      "value": 209.1968002319336
    },
    {
      "time": "2025-10-07",
      "value": 209.82559997558593
    },
    {
      "time": "2025-10-08",
      "value": 210.50720001220702
    },
    {
      "time": "2025-10-09",
      "value": 211.185
    },
    {
      "time": "2025-10-10",
      "value": 211.7863998413086
    },
    {
      "time": "2025-10-13",
      "value": 212.4051998901367
    },
    {
      "time": "2025-10-14",
      "value": 213.06379974365234
    },
    {
      "time": "2025-10-15",
      "value": 213.58419982910155
    },
    {
      "time": "2025-10-16",
      "value": 213.53739990234374
    },
    {
      "time": "2025-10-17",
      "value": 213.68339996337892
    },
    {
      "time": "2025-10-20",
      "value": 213.80099975585938
    },
    {
      "time": "2025-10-21",
      "value": 213.90359954833986
    },
    {
      "time": "2025-10-22",
      "value": 213.91859954833984
    },
    {
      "time": "2025-10-23",
      "value": 213.87839965820314
    },
    {
      "time": "2025-10-24",
      "value": 213.85699981689453
    },
    {
      "time": "2025-10-27",
      "value": 213.85079986572265
    },
    {
      "time": "2025-10-28",
      "value": 213.82579986572264
    },
    {
      "time": "2025-10-29",
      "value": 213.7131997680664
    },
    {
      "time": "2025-10-30",
      "value": 213.65379974365234
    },
    {
      "time": "2025-10-31",
      "value": 213.59219970703126
    },
    {
      "time": "2025-11-03",
      "value": 213.51599975585938
    },
    {
      "time": "2025-11-04",
      "value": 213.52959991455077
    },
    {
      "time": "2025-11-05",
      "value": 213.61099975585938
    },
    {
      "time": "2025-11-06",
      "value": 213.62439971923828
    },
    {
      "time": "2025-11-07",
      "value": 213.73699981689452
    },
    {
      "time": "2025-11-10",
      "value": 213.94699981689453
    },
    {
      "time": "2025-11-11",
      "value": 214.1659997558594
    },
    {
      "time": "2025-11-12",
      "value": 214.39779968261718
    },
    {
      "time": "2025-11-13",
      "value": 214.6085998535156
    },
    {
      "time": "2025-11-14",
      "value": 214.95699981689452
    },
    {
      "time": "2025-11-17",
      "value": 215.21859985351563
    },
    {
      "time": "2025-11-18",
      "value": 215.51559967041015
    },
    {
      "time": "2025-11-19",
      "value": 215.81999969482422
    },
    {
      "time": "2025-11-20",
      "value": 216.0747998046875
    },
    {
      "time": "2025-11-21",
      "value": 216.35100006103517
    },
    {
      "time": "2025-11-24",
      "value": 216.7016000366211
    },
    {
      "time": "2025-11-25",
      "value": 217.15619995117189
    },
    {
      "time": "2025-11-26",
      "value": 217.53660003662108
    },
    {
      "time": "2025-11-28",
      "value": 217.9183999633789
    },
    {
      "time": "2025-12-01",
      "value": 218.2349996948242
    },
    {
      "time": "2025-12-02",
      "value": 218.43859954833985
    },
    {
      "time": "2025-12-03",
      "value": 218.63519958496093
    },
    {
      "time": "2025-12-04",
      "value": 218.81679962158202
    },
    {
      "time": "2025-12-05",
      "value": 218.95419952392578
    },
    {
      "time": "2025-12-08",
      "value": 219.07699951171875
    },
    {
      "time": "2025-12-09",
      "value": 219.2359994506836
    },
    {
      "time": "2025-12-10",
      "value": 219.36319946289063
    },
    {
      "time": "2025-12-11",
      "value": 219.57399963378907
    },
    {
      "time": "2025-12-12",
      "value": 219.7927996826172
    },
    {
      "time": "2025-12-15",
      "value": 220.0579995727539
    },
    {
      "time": "2025-12-16",
      "value": 220.29059967041016
    },
    {
      "time": "2025-12-17",
      "value": 220.70559967041015
    },
    {
      "time": "2025-12-18",
      "value": 221.08099975585938
    },
    {
      "time": "2025-12-19",
      "value": 221.49239990234375
    },
    {
      "time": "2025-12-22",
      "value": 221.9751998901367
    },
    {
      "time": "2025-12-23",
      "value": 222.45179992675781
    },
    {
      "time": "2025-12-24",
      "value": 222.8533999633789
    },
    {
      "time": "2025-12-26",
      "value": 223.35899993896484
    },
    {
      "time": "2025-12-29",
      "value": 224.0338000488281
    },
    {
      "time": "2025-12-30",
      "value": 224.69420013427734
    },
    {
      "time": "2025-12-31",
      "value": 225.32820037841796
    },
    {
      "time": "2026-01-02",
      "value": 225.8658004760742
    },
    {
      "time": "2026-01-05",
      "value": 226.47080047607423
    },
    {
      "time": "2026-01-06",
      "value": 226.95160034179688
    },
    {
      "time": "2026-01-07",
      "value": 227.44440032958985
    },
    {
      "time": "2026-01-08",
      "value": 227.96100036621092
    },
    {
      "time": "2026-01-09",
      "value": 228.56320037841797
    },
    {
      "time": "2026-01-12",
      "value": 229.1656002807617
    },
    {
      "time": "2026-01-13",
      "value": 229.6172003173828
    },
    {
      "time": "2026-01-14",
      "value": 230.14280029296876
    },
    {
      "time": "2026-01-15",
      "value": 230.64960021972655
    },
    {
      "time": "2026-01-16",
      "value": 231.03760009765625
    },
    {
      "time": "2026-01-20",
      "value": 231.3264001464844
    },
    {
      "time": "2026-01-21",
      "value": 231.75480010986328
    },
    {
      "time": "2026-01-22",
      "value": 232.0167999267578
    },
    {
      "time": "2026-01-23",
      "value": 232.16239990234374
    },
    {
      "time": "2026-01-26",
      "value": 232.32939971923827
    },
    {
      "time": "2026-01-27",
      "value": 232.54079986572265
    },
    {
      "time": "2026-01-28",
      "value": 232.74559967041014
    },
    {
      "time": "2026-01-29",
      "value": 232.944599609375
    },
    {
      "time": "2026-01-30",
      "value": 233.21059967041015
    },
    {
      "time": "2026-02-02",
      "value": 233.49939971923828
    },
    {
      "time": "2026-02-03",
      "value": 233.83159973144532
    },
    {
      "time": "2026-02-04",
      "value": 234.13679962158204
    },
    {
      "time": "2026-02-05",
      "value": 234.449599609375
    },
    {
      "time": "2026-02-06",
      "value": 234.79539947509767
    },
    {
      "time": "2026-02-09",
      "value": 234.93839965820314
    },
    {
      "time": "2026-02-10",
      "value": 235.09719970703125
    },
    {
      "time": "2026-02-11",
      "value": 234.8541995239258
    },
    {
      "time": "2026-02-12",
      "value": 234.63519958496093
    },
    {
      "time": "2026-02-13",
      "value": 234.55739959716797
    },
    {
      "time": "2026-02-17",
      "value": 234.53159942626954
    },
    {
      "time": "2026-02-18",
      "value": 234.44019927978516
    },
    {
      "time": "2026-02-19",
      "value": 234.4411993408203
    },
    {
      "time": "2026-02-20",
      "value": 234.49219940185546
    },
    {
      "time": "2026-02-23",
      "value": 234.41259948730467
    },
    {
      "time": "2026-02-24",
      "value": 234.41039947509765
    },
    {
      "time": "2026-02-25",
      "value": 234.3325994873047
    },
    {
      "time": "2026-02-26",
      "value": 234.33539947509766
    },
    {
      "time": "2026-02-27",
      "value": 234.26199951171876
    },
    {
      "time": "2026-03-02",
      "value": 234.26659942626952
    },
    {
      "time": "2026-03-03",
      "value": 234.18359954833986
    },
    {
      "time": "2026-03-04",
      "value": 234.06199951171874
    },
    {
      "time": "2026-03-05",
      "value": 233.82519927978515
    },
    {
      "time": "2026-03-06",
      "value": 233.45319946289064
    },
    {
      "time": "2026-03-09",
      "value": 233.02159942626952
    },
    {
      "time": "2026-03-10",
      "value": 232.5777993774414
    },
    {
      "time": "2026-03-11",
      "value": 232.10919921875
    },
    {
      "time": "2026-03-12",
      "value": 231.58639923095703
    },
    {
      "time": "2026-03-13",
      "value": 231.11439910888672
    },
    {
      "time": "2026-03-16",
      "value": 230.74039886474608
    },
    {
      "time": "2026-03-17",
      "value": 230.3323989868164
    },
    {
      "time": "2026-03-18",
      "value": 229.7659991455078
    },
    {
      "time": "2026-03-19",
      "value": 229.2907992553711
    },
    {
      "time": "2026-03-20",
      "value": 228.81699920654296
    },
    {
      "time": "2026-03-23",
      "value": 228.40519897460936
    },
    {
      "time": "2026-03-24",
      "value": 227.9955990600586
    },
    {
      "time": "2026-03-25",
      "value": 227.57139923095704
    },
    {
      "time": "2026-03-26",
      "value": 227.2193994140625
    },
    {
      "time": "2026-03-27",
      "value": 226.72499938964845
    },
    {
      "time": "2026-03-30",
      "value": 226.29819946289064
    },
    {
      "time": "2026-03-31",
      "value": 225.9743994140625
    },
    {
      "time": "2026-04-01",
      "value": 225.6459994506836
    },
    {
      "time": "2026-04-02",
      "value": 225.24659942626954
    },
    {
      "time": "2026-04-06",
      "value": 224.8579995727539
    },
    {
      "time": "2026-04-07",
      "value": 224.5661996459961
    },
    {
      "time": "2026-04-08",
      "value": 224.36259979248047
    },
    {
      "time": "2026-04-09",
      "value": 224.08719970703126
    },
    {
      "time": "2026-04-10",
      "value": 223.72939971923827
    },
    {
      "time": "2026-04-13",
      "value": 223.4065997314453
    },
    {
      "time": "2026-04-14",
      "value": 223.0893997192383
    },
    {
      "time": "2026-04-15",
      "value": 222.76179962158204
    },
    {
      "time": "2026-04-16",
      "value": 222.43019958496095
    },
    {
      "time": "2026-04-17",
      "value": 222.1591995239258
    },
    {
      "time": "2026-04-20",
      "value": 221.8343994140625
    },
    {
      "time": "2026-04-21",
      "value": 221.54739959716798
    },
    {
      "time": "2026-04-22",
      "value": 221.42239959716798
    },
    {
      "time": "2026-04-23",
      "value": 221.30239959716798
    },
    {
      "time": "2026-04-24",
      "value": 221.5781997680664
    },
    {
      "time": "2026-04-27",
      "value": 221.94299987792968
    },
    {
      "time": "2026-04-28",
      "value": 222.30139984130858
    },
    {
      "time": "2026-04-29",
      "value": 222.53459991455077
    },
    {
      "time": "2026-04-30",
      "value": 222.86600006103515
    },
    {
      "time": "2026-05-01",
      "value": 223.03779998779297
    },
    {
      "time": "2026-05-04",
      "value": 223.13399993896485
    },
    {
      "time": "2026-05-05",
      "value": 223.5083999633789
    },
    {
      "time": "2026-05-06",
      "value": 223.78359985351562
    },
    {
      "time": "2026-05-07",
      "value": 223.97699981689453
    },
    {
      "time": "2026-05-08",
      "value": 224.18159973144532
    },
    {
      "time": "2026-05-11",
      "value": 224.47259979248048
    },
    {
      "time": "2026-05-12",
      "value": 224.67019958496093
    },
    {
      "time": "2026-05-13",
      "value": 224.864599609375
    },
    {
      "time": "2026-05-14",
      "value": 225.27999969482423
    },
    {
      "time": "2026-05-15",
      "value": 225.8285998535156
    },
    {
      "time": "2026-05-18",
      "value": 226.5338000488281
    },
    {
      "time": "2026-05-19",
      "value": 227.26980010986327
    },
    {
      "time": "2026-05-20",
      "value": 228.00080017089843
    },
    {
      "time": "2026-05-21",
      "value": 228.78080017089843
    },
    {
      "time": "2026-05-22",
      "value": 229.57120025634765
    },
    {
      "time": "2026-05-26",
      "value": 230.32080047607423
    },
    {
      "time": "2026-05-27",
      "value": 230.9190005493164
    },
    {
      "time": "2026-05-28",
      "value": 231.52060028076173
    },
    {
      "time": "2026-05-29",
      "value": 232.25600006103517
    },
    {
      "time": "2026-06-01",
      "value": 232.99420013427735
    },
    {
      "time": "2026-06-02",
      "value": 233.70760009765624
    },
    {
      "time": "2026-06-03",
      "value": 234.32740020751953
    },
    {
      "time": "2026-06-04",
      "value": 235.0102001953125
    },
    {
      "time": "2026-06-05",
      "value": 235.8168002319336
    },
    {
      "time": "2026-06-08",
      "value": 236.50900024414062
    },
    {
      "time": "2026-06-09",
      "value": 237.26320037841796
    },
    {
      "time": "2026-06-10",
      "value": 238.08780029296875
    },
    {
      "time": "2026-06-11",
      "value": 238.90160034179686
    },
    {
      "time": "2026-06-12",
      "value": 239.79480010986327
    },
    {
      "time": "2026-06-15",
      "value": 240.61880004882812
    },
    {
      "time": "2026-06-16",
      "value": 241.46999969482422
    },
    {
      "time": "2026-06-17",
      "value": 242.33659973144532
    },
    {
      "time": "2026-06-18",
      "value": 243.05999938964842
    },
    {
      "time": "2026-06-22",
      "value": 243.8259991455078
    },
    {
      "time": "2026-06-23",
      "value": 244.7439990234375
    },
    {
      "time": "2026-06-24",
      "value": 245.57239929199218
    },
    {
      "time": "2026-06-25",
      "value": 246.34239898681642
    },
    {
      "time": "2026-06-26",
      "value": 247.1507989501953
    },
    {
      "time": "2026-06-29",
      "value": 248.01739929199218
    },
    {
      "time": "2026-06-30",
      "value": 248.8327993774414
    },
    {
      "time": "2026-07-01",
      "value": 249.7911996459961
    },
    {
      "time": "2026-07-02",
      "value": 250.80159973144532
    },
    {
      "time": "2026-07-06",
      "value": 251.8057995605469
    },
    {
      "time": "2026-07-07",
      "value": 252.79879913330078
    },
    {
      "time": "2026-07-08",
      "value": 253.76339904785155
    },
    {
      "time": "2026-07-09",
      "value": 254.69299926757813
    },
    {
      "time": "2026-07-10",
      "value": 255.5627996826172
    },
    {
      "time": "2026-07-13",
      "value": 256.5063998413086
    },
    {
      "time": "2026-07-14",
      "value": 257.32059997558594
    },
    {
      "time": "2026-07-15",
      "value": 258.1688003540039
    },
    {
      "time": "2026-07-16",
      "value": 259.09520050048826
    },
    {
      "time": "2026-07-17",
      "value": 259.88920043945313
    },
    {
      "time": "2026-07-20",
      "value": 260.66640045166014
    },
    {
      "time": "2026-07-21",
      "value": 261.5072003173828
    },
    {
      "time": "2026-07-22",
      "value": 262.1768002319336
    },
    {
      "time": "2026-07-23",
      "value": 262.77
    },
    {
      "time": "2026-07-24",
      "value": 263.4402001953125
    }
  ],
  "analysis": null
}