{
  "ok": true,
  "cached": false,
  "ticker": "ALL",
  "price": 256.455,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Michael Rulli",
      "slug": "michael-rulli",
      "txn_type": "S",
      "owner": "DC",
      "txn_date": "2026-08-12",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "WRB's Solid Growth Comes With a Premium Valuation - Hold or Buy?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/wrbs-solid-growth-comes-premium-163700187.html",
      "published": "2026-09-14"
    },
    {
      "title": "Higher Rates Are a Gift to These 3 Insurance Dividend Stocks",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/c85abb3e-a83f-3749-b5b0-9aafaa4e7641/higher-rates-are-a-gift-to.html",
      "published": "2026-09-13"
    },
    {
      "title": "Allstate (ALL) Upgraded to Strong Buy: Here's What You Should Know",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/allstate-upgraded-strong-buy-heres-160003479.html",
      "published": "2026-09-11"
    },
    {
      "title": "Best Value Stocks to Buy for September 11th",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/best-value-stocks-buy-september-074400184.html",
      "published": "2026-09-11"
    },
    {
      "title": "Best Income Stocks to Buy for September 11th",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/best-income-stocks-buy-september-071400379.html",
      "published": "2026-09-11"
    },
    {
      "title": "Reflecting On Property & Casualty Insurance Stocks’ Q2 Earnings: Allstate (NYSE:ALL)",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/reflecting-property-casualty-insurance-stocks-222504025.html",
      "published": "2026-09-10"
    },
    {
      "title": "Russo Challenges Donalds and Jolly to Debate Florida's Insurance Crisis - Calls for Return of Elected Insurance Commissioner",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/economy/policy/articles/russo-challenges-donalds-jolly-debate-183600938.html",
      "published": "2026-09-10"
    },
    {
      "title": "Can PGR's Telematics Edge Strengthen Its Underwriting Advantage?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/pgrs-telematics-edge-strengthen-underwriting-162600661.html",
      "published": "2026-09-09"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 200.47000122070312,
      "high": 201.0399932861328,
      "low": 196.69000244140625,
      "close": 196.88999938964844,
      "volume": 1542400
    },
    {
      "time": "2025-09-16",
      "open": 198.0500030517578,
      "high": 198.5500030517578,
      "low": 194.77999877929688,
      "close": 196.3000030517578,
      "volume": 1489200
    },
    {
      "time": "2025-09-17",
      "open": 196.7100067138672,
      "high": 199.1199951171875,
      "low": 196.1999969482422,
      "close": 197.25,
      "volume": 1628100
    },
    {
      "time": "2025-09-18",
      "open": 199,
      "high": 207.27000427246094,
      "low": 198.19000244140625,
      "close": 205.67999267578125,
      "volume": 2215700
    },
    {
      "time": "2025-09-19",
      "open": 206.3800048828125,
      "high": 206.49000549316406,
      "low": 203.89999389648438,
      "close": 206.0399932861328,
      "volume": 3162100
    },
    {
      "time": "2025-09-22",
      "open": 204.22999572753906,
      "high": 207.0399932861328,
      "low": 204.22999572753906,
      "close": 206.4600067138672,
      "volume": 1821900
    },
    {
      "time": "2025-09-23",
      "open": 205.66000366210938,
      "high": 209.22999572753906,
      "low": 205.66000366210938,
      "close": 207.72999572753906,
      "volume": 1241500
    },
    {
      "time": "2025-09-24",
      "open": 207.25,
      "high": 209.58999633789062,
      "low": 207.11000061035156,
      "close": 209.41000366210938,
      "volume": 967900
    },
    {
      "time": "2025-09-25",
      "open": 209.42999267578125,
      "high": 210.60000610351562,
      "low": 208.1699981689453,
      "close": 209.82000732421875,
      "volume": 1227000
    },
    {
      "time": "2025-09-26",
      "open": 211.97999572753906,
      "high": 214.25,
      "low": 211.0500030517578,
      "close": 212.75999450683594,
      "volume": 1156600
    },
    {
      "time": "2025-09-29",
      "open": 212.9499969482422,
      "high": 213.5,
      "low": 209.99000549316406,
      "close": 211.27999877929688,
      "volume": 1146000
    },
    {
      "time": "2025-09-30",
      "open": 211.60000610351562,
      "high": 215.6999969482422,
      "low": 211.60000610351562,
      "close": 214.64999389648438,
      "volume": 1563500
    },
    {
      "time": "2025-10-01",
      "open": 213,
      "high": 214.44000244140625,
      "low": 210.64999389648438,
      "close": 210.67999267578125,
      "volume": 1622600
    },
    {
      "time": "2025-10-02",
      "open": 211,
      "high": 211.1699981689453,
      "low": 208.64999389648438,
      "close": 210.00999450683594,
      "volume": 1369400
    },
    {
      "time": "2025-10-03",
      "open": 209.77999877929688,
      "high": 211.72000122070312,
      "low": 209.3300018310547,
      "close": 210.82000732421875,
      "volume": 962400
    },
    {
      "time": "2025-10-06",
      "open": 211,
      "high": 211.47000122070312,
      "low": 208.0399932861328,
      "close": 208.8300018310547,
      "volume": 1102100
    },
    {
      "time": "2025-10-07",
      "open": 209.99000549316406,
      "high": 213.30999755859375,
      "low": 208.99000549316406,
      "close": 211.7899932861328,
      "volume": 1277000
    },
    {
      "time": "2025-10-08",
      "open": 212.8699951171875,
      "high": 214.16000366210938,
      "low": 211.11000061035156,
      "close": 212.35000610351562,
      "volume": 952500
    },
    {
      "time": "2025-10-09",
      "open": 212.88999938964844,
      "high": 213.24000549316406,
      "low": 208.22999572753906,
      "close": 208.99000549316406,
      "volume": 1103600
    },
    {
      "time": "2025-10-10",
      "open": 209.25999450683594,
      "high": 210.38999938964844,
      "low": 205.36000061035156,
      "close": 205.6699981689453,
      "volume": 990000
    },
    {
      "time": "2025-10-13",
      "open": 204.49000549316406,
      "high": 206.69000244140625,
      "low": 203.27999877929688,
      "close": 205.63999938964844,
      "volume": 773500
    },
    {
      "time": "2025-10-14",
      "open": 206.57000732421875,
      "high": 209.91000366210938,
      "low": 206.3300018310547,
      "close": 209.52000427246094,
      "volume": 994800
    },
    {
      "time": "2025-10-15",
      "open": 206.07000732421875,
      "high": 206.5,
      "low": 198.13999938964844,
      "close": 200.4199981689453,
      "volume": 2509100
    },
    {
      "time": "2025-10-16",
      "open": 197.10000610351562,
      "high": 199.13999938964844,
      "low": 194.67999267578125,
      "close": 194.8800048828125,
      "volume": 2560900
    },
    {
      "time": "2025-10-17",
      "open": 195.02000427246094,
      "high": 196.74000549316406,
      "low": 194.27999877929688,
      "close": 195.8699951171875,
      "volume": 1081900
    },
    {
      "time": "2025-10-20",
      "open": 196.1199951171875,
      "high": 196.57000732421875,
      "low": 193.02999877929688,
      "close": 193.7899932861328,
      "volume": 1139700
    },
    {
      "time": "2025-10-21",
      "open": 195.2899932861328,
      "high": 195.2899932861328,
      "low": 193.69000244140625,
      "close": 193.74000549316406,
      "volume": 1241000
    },
    {
      "time": "2025-10-22",
      "open": 193.9600067138672,
      "high": 194.9600067138672,
      "low": 191.8699951171875,
      "close": 194.7899932861328,
      "volume": 1549500
    },
    {
      "time": "2025-10-23",
      "open": 196.11000061035156,
      "high": 196.11000061035156,
      "low": 193.60000610351562,
      "close": 194.4600067138672,
      "volume": 965800
    },
    {
      "time": "2025-10-24",
      "open": 193.8699951171875,
      "high": 194.8300018310547,
      "low": 193.05999755859375,
      "close": 193.19000244140625,
      "volume": 1125700
    },
    {
      "time": "2025-10-27",
      "open": 193.00999450683594,
      "high": 193.8000030517578,
      "low": 191.86000061035156,
      "close": 193.1999969482422,
      "volume": 1128800
    },
    {
      "time": "2025-10-28",
      "open": 192.3699951171875,
      "high": 193.07000732421875,
      "low": 190.14999389648438,
      "close": 190.85000610351562,
      "volume": 942200
    },
    {
      "time": "2025-10-29",
      "open": 189.8000030517578,
      "high": 190.39999389648438,
      "low": 188.0800018310547,
      "close": 190,
      "volume": 1302200
    },
    {
      "time": "2025-10-30",
      "open": 190.91000366210938,
      "high": 193.00999450683594,
      "low": 190.86000061035156,
      "close": 191.8800048828125,
      "volume": 1127200
    },
    {
      "time": "2025-10-31",
      "open": 191.2100067138672,
      "high": 192.22000122070312,
      "low": 190.0800018310547,
      "close": 191.52000427246094,
      "volume": 1425900
    },
    {
      "time": "2025-11-03",
      "open": 191.6699981689453,
      "high": 192.0399932861328,
      "low": 188.14999389648438,
      "close": 191.25,
      "volume": 1706800
    },
    {
      "time": "2025-11-04",
      "open": 192.1999969482422,
      "high": 195.4199981689453,
      "low": 191.42999267578125,
      "close": 195.25999450683594,
      "volume": 1565500
    },
    {
      "time": "2025-11-05",
      "open": 195.83999633789062,
      "high": 197.4499969482422,
      "low": 194.47999572753906,
      "close": 194.75,
      "volume": 1381000
    },
    {
      "time": "2025-11-06",
      "open": 202,
      "high": 202.74000549316406,
      "low": 194.7100067138672,
      "close": 198.00999450683594,
      "volume": 1697500
    },
    {
      "time": "2025-11-07",
      "open": 199.32000732421875,
      "high": 203.16000366210938,
      "low": 199,
      "close": 202.2899932861328,
      "volume": 1360100
    },
    {
      "time": "2025-11-10",
      "open": 200.72000122070312,
      "high": 204.85000610351562,
      "low": 200.3800048828125,
      "close": 203.88999938964844,
      "volume": 1133700
    },
    {
      "time": "2025-11-11",
      "open": 204.8699951171875,
      "high": 207.58999633789062,
      "low": 203.30999755859375,
      "close": 207.36000061035156,
      "volume": 921000
    },
    {
      "time": "2025-11-12",
      "open": 207.2899932861328,
      "high": 209.5399932861328,
      "low": 206.6999969482422,
      "close": 209.2100067138672,
      "volume": 961500
    },
    {
      "time": "2025-11-13",
      "open": 209.5800018310547,
      "high": 211.75,
      "low": 207.97000122070312,
      "close": 211.16000366210938,
      "volume": 1669700
    },
    {
      "time": "2025-11-14",
      "open": 212.2100067138672,
      "high": 215.07000732421875,
      "low": 211.32000732421875,
      "close": 214.3000030517578,
      "volume": 2489700
    },
    {
      "time": "2025-11-17",
      "open": 215.1999969482422,
      "high": 215.44000244140625,
      "low": 208.2899932861328,
      "close": 209.2100067138672,
      "volume": 1738700
    },
    {
      "time": "2025-11-18",
      "open": 209.9499969482422,
      "high": 212.11000061035156,
      "low": 209.2100067138672,
      "close": 209.9600067138672,
      "volume": 1507800
    },
    {
      "time": "2025-11-19",
      "open": 210.5,
      "high": 212.57000732421875,
      "low": 208.33999633789062,
      "close": 209.92999267578125,
      "volume": 1749900
    },
    {
      "time": "2025-11-20",
      "open": 211.80999755859375,
      "high": 213.0500030517578,
      "low": 210.36000061035156,
      "close": 211.74000549316406,
      "volume": 1772200
    },
    {
      "time": "2025-11-21",
      "open": 213.33999633789062,
      "high": 215.88999938964844,
      "low": 212.00999450683594,
      "close": 214.32000732421875,
      "volume": 1633400
    },
    {
      "time": "2025-11-24",
      "open": 215.0500030517578,
      "high": 215.1999969482422,
      "low": 212.32000732421875,
      "close": 212.3699951171875,
      "volume": 2505100
    },
    {
      "time": "2025-11-25",
      "open": 212.86000061035156,
      "high": 214.50999450683594,
      "low": 212.4600067138672,
      "close": 212.64999389648438,
      "volume": 1732800
    },
    {
      "time": "2025-11-26",
      "open": 212.60000610351562,
      "high": 215.02999877929688,
      "low": 212.5500030517578,
      "close": 213.8699951171875,
      "volume": 1373500
    },
    {
      "time": "2025-11-28",
      "open": 214,
      "high": 215.3699951171875,
      "low": 212.75,
      "close": 212.97999572753906,
      "volume": 623300
    },
    {
      "time": "2025-12-01",
      "open": 212.64999389648438,
      "high": 213.5800018310547,
      "low": 209.8699951171875,
      "close": 210,
      "volume": 1696900
    },
    {
      "time": "2025-12-02",
      "open": 210.02999877929688,
      "high": 210.38999938964844,
      "low": 208.52000427246094,
      "close": 208.91000366210938,
      "volume": 2089900
    },
    {
      "time": "2025-12-03",
      "open": 209.25,
      "high": 211.1300048828125,
      "low": 206.97000122070312,
      "close": 208.6199951171875,
      "volume": 1825900
    },
    {
      "time": "2025-12-04",
      "open": 208.99000549316406,
      "high": 210.4199981689453,
      "low": 206.27000427246094,
      "close": 206.3699951171875,
      "volume": 1470000
    },
    {
      "time": "2025-12-05",
      "open": 206.47000122070312,
      "high": 206.47000122070312,
      "low": 201.82000732421875,
      "close": 202.27000427246094,
      "volume": 1575400
    },
    {
      "time": "2025-12-08",
      "open": 203.88999938964844,
      "high": 203.88999938964844,
      "low": 199.25999450683594,
      "close": 200.8699951171875,
      "volume": 2049900
    },
    {
      "time": "2025-12-09",
      "open": 201,
      "high": 203.27999877929688,
      "low": 200.6199951171875,
      "close": 201.0500030517578,
      "volume": 1023500
    },
    {
      "time": "2025-12-10",
      "open": 201.1300048828125,
      "high": 202.58999633789062,
      "low": 199.97000122070312,
      "close": 201.19000244140625,
      "volume": 1565200
    },
    {
      "time": "2025-12-11",
      "open": 202.22999572753906,
      "high": 207.72999572753906,
      "low": 201.7100067138672,
      "close": 206.82000732421875,
      "volume": 1318100
    },
    {
      "time": "2025-12-12",
      "open": 207.64999389648438,
      "high": 207.8800048828125,
      "low": 206.39999389648438,
      "close": 207.17999267578125,
      "volume": 1443000
    },
    {
      "time": "2025-12-15",
      "open": 208.36000061035156,
      "high": 211.99000549316406,
      "low": 207.72999572753906,
      "close": 211.94000244140625,
      "volume": 1532500
    },
    {
      "time": "2025-12-16",
      "open": 210.74000549316406,
      "high": 212.75999450683594,
      "low": 208.39999389648438,
      "close": 209.50999450683594,
      "volume": 1709400
    },
    {
      "time": "2025-12-17",
      "open": 208.35000610351562,
      "high": 209.77000427246094,
      "low": 206.63999938964844,
      "close": 209.0800018310547,
      "volume": 1919600
    },
    {
      "time": "2025-12-18",
      "open": 208.36000061035156,
      "high": 208.36000061035156,
      "low": 203.7100067138672,
      "close": 204.92999267578125,
      "volume": 2542100
    },
    {
      "time": "2025-12-19",
      "open": 204.97000122070312,
      "high": 206.44000244140625,
      "low": 203.57000732421875,
      "close": 205,
      "volume": 4280600
    },
    {
      "time": "2025-12-22",
      "open": 203.8699951171875,
      "high": 208.3300018310547,
      "low": 203.5500030517578,
      "close": 208.27999877929688,
      "volume": 1453600
    },
    {
      "time": "2025-12-23",
      "open": 208.1999969482422,
      "high": 210.35000610351562,
      "low": 208.1699981689453,
      "close": 209.5500030517578,
      "volume": 1297000
    },
    {
      "time": "2025-12-24",
      "open": 209.5500030517578,
      "high": 210.10000610351562,
      "low": 208.85000610351562,
      "close": 209.0500030517578,
      "volume": 411400
    },
    {
      "time": "2025-12-26",
      "open": 208.72999572753906,
      "high": 209.9499969482422,
      "low": 207.38999938964844,
      "close": 207.8000030517578,
      "volume": 521100
    },
    {
      "time": "2025-12-29",
      "open": 208.50999450683594,
      "high": 209.39999389648438,
      "low": 207.16000366210938,
      "close": 208.66000366210938,
      "volume": 830800
    },
    {
      "time": "2025-12-30",
      "open": 209.22000122070312,
      "high": 209.69000244140625,
      "low": 208.14999389648438,
      "close": 209.10000610351562,
      "volume": 632200
    },
    {
      "time": "2025-12-31",
      "open": 208.75,
      "high": 209.8300018310547,
      "low": 208.08999633789062,
      "close": 208.14999389648438,
      "volume": 817400
    },
    {
      "time": "2026-01-02",
      "open": 207.0399932861328,
      "high": 208.35000610351562,
      "low": 203.1300048828125,
      "close": 203.82000732421875,
      "volume": 1482900
    },
    {
      "time": "2026-01-05",
      "open": 202.3699951171875,
      "high": 206.49000549316406,
      "low": 201.30999755859375,
      "close": 205.57000732421875,
      "volume": 1516400
    },
    {
      "time": "2026-01-06",
      "open": 204.3000030517578,
      "high": 209.4600067138672,
      "low": 204.3000030517578,
      "close": 207.9199981689453,
      "volume": 1623400
    },
    {
      "time": "2026-01-07",
      "open": 208.52999877929688,
      "high": 210.10000610351562,
      "low": 206.82000732421875,
      "close": 207.27000427246094,
      "volume": 1287500
    },
    {
      "time": "2026-01-08",
      "open": 208.00999450683594,
      "high": 211.49000549316406,
      "low": 207.50999450683594,
      "close": 211.10000610351562,
      "volume": 1640100
    },
    {
      "time": "2026-01-09",
      "open": 210.83999633789062,
      "high": 215,
      "low": 210.27000427246094,
      "close": 212.2100067138672,
      "volume": 1891000
    },
    {
      "time": "2026-01-12",
      "open": 208.8800048828125,
      "high": 210.72999572753906,
      "low": 205.14999389648438,
      "close": 208.66000366210938,
      "volume": 3476200
    },
    {
      "time": "2026-01-13",
      "open": 208.52999877929688,
      "high": 210.10000610351562,
      "low": 197,
      "close": 197.64999389648438,
      "volume": 4468000
    },
    {
      "time": "2026-01-14",
      "open": 197.1699981689453,
      "high": 200.1999969482422,
      "low": 194.55999755859375,
      "close": 196.02000427246094,
      "volume": 3071100
    },
    {
      "time": "2026-01-15",
      "open": 197.75,
      "high": 198.85000610351562,
      "low": 195.0399932861328,
      "close": 195.47000122070312,
      "volume": 1709400
    },
    {
      "time": "2026-01-16",
      "open": 195.0500030517578,
      "high": 195.72999572753906,
      "low": 191.8000030517578,
      "close": 192.27999877929688,
      "volume": 2401300
    },
    {
      "time": "2026-01-20",
      "open": 191.5,
      "high": 196.0399932861328,
      "low": 191.5,
      "close": 193.5500030517578,
      "volume": 1786000
    },
    {
      "time": "2026-01-21",
      "open": 194.39999389648438,
      "high": 196.08999633789062,
      "low": 191.55999755859375,
      "close": 193.66000366210938,
      "volume": 1986900
    },
    {
      "time": "2026-01-22",
      "open": 192.58999633789062,
      "high": 195.49000549316406,
      "low": 191.1300048828125,
      "close": 195.27999877929688,
      "volume": 1572200
    },
    {
      "time": "2026-01-23",
      "open": 194.33999633789062,
      "high": 194.83999633789062,
      "low": 191.6300048828125,
      "close": 193.64999389648438,
      "volume": 1460600
    },
    {
      "time": "2026-01-26",
      "open": 194.6300048828125,
      "high": 196.8300018310547,
      "low": 194.4499969482422,
      "close": 196.02000427246094,
      "volume": 1058300
    },
    {
      "time": "2026-01-27",
      "open": 196,
      "high": 196.25,
      "low": 192.6699981689453,
      "close": 194.77000427246094,
      "volume": 1233100
    },
    {
      "time": "2026-01-28",
      "open": 194,
      "high": 198.3300018310547,
      "low": 193,
      "close": 197.3300018310547,
      "volume": 1151500
    },
    {
      "time": "2026-01-29",
      "open": 198.80999755859375,
      "high": 200.0399932861328,
      "low": 196.10000610351562,
      "close": 198.38999938964844,
      "volume": 1490200
    },
    {
      "time": "2026-01-30",
      "open": 197.36000061035156,
      "high": 199.1999969482422,
      "low": 196.52000427246094,
      "close": 198.99000549316406,
      "volume": 1199000
    },
    {
      "time": "2026-02-02",
      "open": 199.9499969482422,
      "high": 202.35000610351562,
      "low": 198.22000122070312,
      "close": 200.75999450683594,
      "volume": 1462400
    },
    {
      "time": "2026-02-03",
      "open": 201.10000610351562,
      "high": 204.13999938964844,
      "low": 199.5,
      "close": 201.77000427246094,
      "volume": 1234600
    },
    {
      "time": "2026-02-04",
      "open": 201.86000061035156,
      "high": 208.44000244140625,
      "low": 201.8300018310547,
      "close": 207.1199951171875,
      "volume": 2430900
    },
    {
      "time": "2026-02-05",
      "open": 212.44000244140625,
      "high": 216.75,
      "low": 210.5800018310547,
      "close": 215.19000244140625,
      "volume": 3404700
    },
    {
      "time": "2026-02-06",
      "open": 215,
      "high": 215.74000549316406,
      "low": 205.36000061035156,
      "close": 207.5500030517578,
      "volume": 2325300
    },
    {
      "time": "2026-02-09",
      "open": 207,
      "high": 208.58999633789062,
      "low": 199.1699981689453,
      "close": 199.94000244140625,
      "volume": 2159000
    },
    {
      "time": "2026-02-10",
      "open": 200.0800018310547,
      "high": 201.80999755859375,
      "low": 198.1699981689453,
      "close": 201.14999389648438,
      "volume": 2184800
    },
    {
      "time": "2026-02-11",
      "open": 201,
      "high": 206.1699981689453,
      "low": 198.47999572753906,
      "close": 204.72999572753906,
      "volume": 1718600
    },
    {
      "time": "2026-02-12",
      "open": 205.8800048828125,
      "high": 208.3000030517578,
      "low": 203.97000122070312,
      "close": 206.55999755859375,
      "volume": 1715100
    },
    {
      "time": "2026-02-13",
      "open": 206.44000244140625,
      "high": 207.72999572753906,
      "low": 204.16000366210938,
      "close": 207.50999450683594,
      "volume": 1591700
    },
    {
      "time": "2026-02-17",
      "open": 210.1300048828125,
      "high": 213.24000549316406,
      "low": 208.25,
      "close": 212.32000732421875,
      "volume": 2381500
    },
    {
      "time": "2026-02-18",
      "open": 212,
      "high": 213.63999938964844,
      "low": 205.3000030517578,
      "close": 209.42999267578125,
      "volume": 2234900
    },
    {
      "time": "2026-02-19",
      "open": 208.85000610351562,
      "high": 208.85000610351562,
      "low": 202.6199951171875,
      "close": 203.22000122070312,
      "volume": 1754800
    },
    {
      "time": "2026-02-20",
      "open": 204.7100067138672,
      "high": 206.57000732421875,
      "low": 201.22000122070312,
      "close": 206.3699951171875,
      "volume": 1226200
    },
    {
      "time": "2026-02-23",
      "open": 206.30999755859375,
      "high": 208.10000610351562,
      "low": 204.77999877929688,
      "close": 206.16000366210938,
      "volume": 1692400
    },
    {
      "time": "2026-02-24",
      "open": 206,
      "high": 210.35000610351562,
      "low": 205.0399932861328,
      "close": 209.82000732421875,
      "volume": 1385900
    },
    {
      "time": "2026-02-25",
      "open": 210.89999389648438,
      "high": 211.2100067138672,
      "low": 206.7100067138672,
      "close": 209.3300018310547,
      "volume": 1407800
    },
    {
      "time": "2026-02-26",
      "open": 210.89999389648438,
      "high": 213.85000610351562,
      "low": 210,
      "close": 212.75999450683594,
      "volume": 1265700
    },
    {
      "time": "2026-02-27",
      "open": 210.8699951171875,
      "high": 215.50999450683594,
      "low": 210.8699951171875,
      "close": 214.52000427246094,
      "volume": 2318500
    },
    {
      "time": "2026-03-02",
      "open": 213.50999450683594,
      "high": 214.72000122070312,
      "low": 211.25,
      "close": 212.75999450683594,
      "volume": 1437200
    },
    {
      "time": "2026-03-03",
      "open": 210.13999938964844,
      "high": 214.80999755859375,
      "low": 209.88999938964844,
      "close": 213.61000061035156,
      "volume": 1545500
    },
    {
      "time": "2026-03-04",
      "open": 214.35000610351562,
      "high": 215.1300048828125,
      "low": 210.3800048828125,
      "close": 214.17999267578125,
      "volume": 1232900
    },
    {
      "time": "2026-03-05",
      "open": 211.24000549316406,
      "high": 213.8699951171875,
      "low": 209.60000610351562,
      "close": 211.6199951171875,
      "volume": 1537800
    },
    {
      "time": "2026-03-06",
      "open": 211.2899932861328,
      "high": 212.83999633789062,
      "low": 207.47000122070312,
      "close": 212.32000732421875,
      "volume": 950300
    },
    {
      "time": "2026-03-09",
      "open": 211.3000030517578,
      "high": 211.63999938964844,
      "low": 205.75999450683594,
      "close": 207.69000244140625,
      "volume": 1407700
    },
    {
      "time": "2026-03-10",
      "open": 207.07000732421875,
      "high": 210.3800048828125,
      "low": 206.1999969482422,
      "close": 207.5,
      "volume": 1099800
    },
    {
      "time": "2026-03-11",
      "open": 206.27000427246094,
      "high": 207.66000366210938,
      "low": 204.32000732421875,
      "close": 205.58999633789062,
      "volume": 1401400
    },
    {
      "time": "2026-03-12",
      "open": 203.50999450683594,
      "high": 208.1199951171875,
      "low": 203.02999877929688,
      "close": 205.02999877929688,
      "volume": 1387400
    },
    {
      "time": "2026-03-13",
      "open": 207.49000549316406,
      "high": 208.55999755859375,
      "low": 205.92999267578125,
      "close": 206.1699981689453,
      "volume": 950400
    },
    {
      "time": "2026-03-16",
      "open": 206.99000549316406,
      "high": 210.1699981689453,
      "low": 206.99000549316406,
      "close": 207.80999755859375,
      "volume": 1416200
    },
    {
      "time": "2026-03-17",
      "open": 211.05999755859375,
      "high": 212.14999389648438,
      "low": 207.00999450683594,
      "close": 207.27000427246094,
      "volume": 1369400
    },
    {
      "time": "2026-03-18",
      "open": 207.00999450683594,
      "high": 207.52999877929688,
      "low": 204.1999969482422,
      "close": 204.3800048828125,
      "volume": 1352700
    },
    {
      "time": "2026-03-19",
      "open": 206.57000732421875,
      "high": 207.2899932861328,
      "low": 203.25,
      "close": 204.07000732421875,
      "volume": 1443000
    },
    {
      "time": "2026-03-20",
      "open": 204.05999755859375,
      "high": 207.0800018310547,
      "low": 203.3300018310547,
      "close": 205.6199951171875,
      "volume": 3378900
    },
    {
      "time": "2026-03-23",
      "open": 209.4600067138672,
      "high": 209.72999572753906,
      "low": 206.50999450683594,
      "close": 207.75999450683594,
      "volume": 1352400
    },
    {
      "time": "2026-03-24",
      "open": 207.83999633789062,
      "high": 210.3000030517578,
      "low": 207.11000061035156,
      "close": 207.30999755859375,
      "volume": 1298100
    },
    {
      "time": "2026-03-25",
      "open": 207.41000366210938,
      "high": 208.67999267578125,
      "low": 204.1999969482422,
      "close": 204.7100067138672,
      "volume": 1507700
    },
    {
      "time": "2026-03-26",
      "open": 205.0800018310547,
      "high": 207.2100067138672,
      "low": 203.99000549316406,
      "close": 207.16000366210938,
      "volume": 972100
    },
    {
      "time": "2026-03-27",
      "open": 209.39999389648438,
      "high": 209.39999389648438,
      "low": 201.61000061035156,
      "close": 202.7100067138672,
      "volume": 1288300
    },
    {
      "time": "2026-03-30",
      "open": 204.5500030517578,
      "high": 209.0500030517578,
      "low": 203.4199981689453,
      "close": 207.27000427246094,
      "volume": 1128100
    },
    {
      "time": "2026-03-31",
      "open": 208.17999267578125,
      "high": 208.8800048828125,
      "low": 204.1199951171875,
      "close": 207.33999633789062,
      "volume": 1442400
    },
    {
      "time": "2026-04-01",
      "open": 206.0500030517578,
      "high": 206.83999633789062,
      "low": 203.4199981689453,
      "close": 204.10000610351562,
      "volume": 1659900
    },
    {
      "time": "2026-04-02",
      "open": 204.9600067138672,
      "high": 207.83999633789062,
      "low": 204.16000366210938,
      "close": 207.02999877929688,
      "volume": 1383100
    },
    {
      "time": "2026-04-06",
      "open": 206.0500030517578,
      "high": 208.5,
      "low": 205.92999267578125,
      "close": 208.36000061035156,
      "volume": 798700
    },
    {
      "time": "2026-04-07",
      "open": 208.50999450683594,
      "high": 210.80999755859375,
      "low": 207.2899932861328,
      "close": 210.52999877929688,
      "volume": 1384200
    },
    {
      "time": "2026-04-08",
      "open": 210,
      "high": 212.33999633789062,
      "low": 209.27999877929688,
      "close": 212.07000732421875,
      "volume": 1150700
    },
    {
      "time": "2026-04-09",
      "open": 210.91000366210938,
      "high": 216.14999389648438,
      "low": 210.39999389648438,
      "close": 214.52000427246094,
      "volume": 1060600
    },
    {
      "time": "2026-04-10",
      "open": 214.02999877929688,
      "high": 214.32000732421875,
      "low": 208.3000030517578,
      "close": 210.99000549316406,
      "volume": 1017300
    },
    {
      "time": "2026-04-13",
      "open": 210.6699981689453,
      "high": 215.24000549316406,
      "low": 210.25999450683594,
      "close": 215.08999633789062,
      "volume": 1017000
    },
    {
      "time": "2026-04-14",
      "open": 213.80999755859375,
      "high": 215.92999267578125,
      "low": 213,
      "close": 214.8800048828125,
      "volume": 1563500
    },
    {
      "time": "2026-04-15",
      "open": 214.35000610351562,
      "high": 219.47999572753906,
      "low": 213.6300048828125,
      "close": 218.22999572753906,
      "volume": 1215700
    },
    {
      "time": "2026-04-16",
      "open": 217.1199951171875,
      "high": 217.17999267578125,
      "low": 212.39999389648438,
      "close": 213.8699951171875,
      "volume": 1553100
    },
    {
      "time": "2026-04-17",
      "open": 213.9600067138672,
      "high": 218.0800018310547,
      "low": 212.49000549316406,
      "close": 216.16000366210938,
      "volume": 1233600
    },
    {
      "time": "2026-04-20",
      "open": 216.13999938964844,
      "high": 218.57000732421875,
      "low": 214.4600067138672,
      "close": 215.14999389648438,
      "volume": 1281600
    },
    {
      "time": "2026-04-21",
      "open": 215.3800048828125,
      "high": 219,
      "low": 215.3800048828125,
      "close": 216.33999633789062,
      "volume": 1415400
    },
    {
      "time": "2026-04-22",
      "open": 215.25,
      "high": 216.35000610351562,
      "low": 212.8800048828125,
      "close": 214.16000366210938,
      "volume": 1166000
    },
    {
      "time": "2026-04-23",
      "open": 214.0500030517578,
      "high": 217.86000061035156,
      "low": 213.86000061035156,
      "close": 216.55999755859375,
      "volume": 926500
    },
    {
      "time": "2026-04-24",
      "open": 215.47999572753906,
      "high": 216.3000030517578,
      "low": 212.75,
      "close": 212.8800048828125,
      "volume": 1070700
    },
    {
      "time": "2026-04-27",
      "open": 211.92999267578125,
      "high": 216.58999633789062,
      "low": 210.36000061035156,
      "close": 214.1999969482422,
      "volume": 1424700
    },
    {
      "time": "2026-04-28",
      "open": 216.19000244140625,
      "high": 218.17999267578125,
      "low": 215.19000244140625,
      "close": 216.39999389648438,
      "volume": 1210400
    },
    {
      "time": "2026-04-29",
      "open": 216.10000610351562,
      "high": 217.25999450683594,
      "low": 211.67999267578125,
      "close": 212.3300018310547,
      "volume": 1374400
    },
    {
      "time": "2026-04-30",
      "open": 213.36000061035156,
      "high": 218.19000244140625,
      "low": 209.50999450683594,
      "close": 217.25999450683594,
      "volume": 2235200
    },
    {
      "time": "2026-05-01",
      "open": 218.8000030517578,
      "high": 221.19000244140625,
      "low": 216.5800018310547,
      "close": 216.58999633789062,
      "volume": 1486100
    },
    {
      "time": "2026-05-04",
      "open": 215.60000610351562,
      "high": 219.97000122070312,
      "low": 214.24000549316406,
      "close": 219.8699951171875,
      "volume": 1757600
    },
    {
      "time": "2026-05-05",
      "open": 220,
      "high": 222.22999572753906,
      "low": 217.83999633789062,
      "close": 218.50999450683594,
      "volume": 1505800
    },
    {
      "time": "2026-05-06",
      "open": 219,
      "high": 221.13999938964844,
      "low": 216.6199951171875,
      "close": 217.9199981689453,
      "volume": 1760100
    },
    {
      "time": "2026-05-07",
      "open": 213.00999450683594,
      "high": 214.52999877929688,
      "low": 209.66000366210938,
      "close": 213.6699981689453,
      "volume": 2837500
    },
    {
      "time": "2026-05-08",
      "open": 214.7100067138672,
      "high": 216.69000244140625,
      "low": 211.25999450683594,
      "close": 213.14999389648438,
      "volume": 1482600
    },
    {
      "time": "2026-05-11",
      "open": 214.69000244140625,
      "high": 216,
      "low": 212.3000030517578,
      "close": 213.8000030517578,
      "volume": 1288500
    },
    {
      "time": "2026-05-12",
      "open": 214.97000122070312,
      "high": 217.9600067138672,
      "low": 213.49000549316406,
      "close": 215.47000122070312,
      "volume": 1639100
    },
    {
      "time": "2026-05-13",
      "open": 213.27999877929688,
      "high": 217.8800048828125,
      "low": 212.39999389648438,
      "close": 215.5399932861328,
      "volume": 1586400
    },
    {
      "time": "2026-05-14",
      "open": 216.00999450683594,
      "high": 217.3000030517578,
      "low": 213.57000732421875,
      "close": 216.4499969482422,
      "volume": 1695100
    },
    {
      "time": "2026-05-15",
      "open": 218.22000122070312,
      "high": 220.30999755859375,
      "low": 216.33999633789062,
      "close": 217.3699951171875,
      "volume": 1483300
    },
    {
      "time": "2026-05-18",
      "open": 217.5500030517578,
      "high": 222.69000244140625,
      "low": 216.8800048828125,
      "close": 221.2100067138672,
      "volume": 1741400
    },
    {
      "time": "2026-05-19",
      "open": 222,
      "high": 227.6199951171875,
      "low": 220.38999938964844,
      "close": 224.5800018310547,
      "volume": 3937600
    },
    {
      "time": "2026-05-20",
      "open": 224.74000549316406,
      "high": 224.97000122070312,
      "low": 221.02999877929688,
      "close": 221.97999572753906,
      "volume": 1220700
    },
    {
      "time": "2026-05-21",
      "open": 219.1199951171875,
      "high": 220.3300018310547,
      "low": 212.47999572753906,
      "close": 214.44000244140625,
      "volume": 2193000
    },
    {
      "time": "2026-05-22",
      "open": 216.39999389648438,
      "high": 217.82000732421875,
      "low": 214.5500030517578,
      "close": 216.60000610351562,
      "volume": 1247400
    },
    {
      "time": "2026-05-26",
      "open": 215.3000030517578,
      "high": 217.8699951171875,
      "low": 212.77999877929688,
      "close": 212.82000732421875,
      "volume": 1298700
    },
    {
      "time": "2026-05-27",
      "open": 212.61000061035156,
      "high": 214.49000549316406,
      "low": 208.52000427246094,
      "close": 208.85000610351562,
      "volume": 1226200
    },
    {
      "time": "2026-05-28",
      "open": 207.91000366210938,
      "high": 210.3300018310547,
      "low": 207.24000549316406,
      "close": 207.27999877929688,
      "volume": 1377900
    },
    {
      "time": "2026-05-29",
      "open": 207.39999389648438,
      "high": 208.17999267578125,
      "low": 204.80999755859375,
      "close": 206.08999633789062,
      "volume": 2863300
    },
    {
      "time": "2026-06-01",
      "open": 202.91000366210938,
      "high": 208.0800018310547,
      "low": 202.2100067138672,
      "close": 207.2100067138672,
      "volume": 1753200
    },
    {
      "time": "2026-06-02",
      "open": 208.02000427246094,
      "high": 212.27000427246094,
      "low": 206.2899932861328,
      "close": 210.4600067138672,
      "volume": 1941700
    },
    {
      "time": "2026-06-03",
      "open": 209.77000427246094,
      "high": 214.3699951171875,
      "low": 208.9600067138672,
      "close": 209.33999633789062,
      "volume": 1768000
    },
    {
      "time": "2026-06-04",
      "open": 211.89999389648438,
      "high": 214.6300048828125,
      "low": 209.77000427246094,
      "close": 210.83999633789062,
      "volume": 1417600
    },
    {
      "time": "2026-06-05",
      "open": 213.47999572753906,
      "high": 221.7100067138672,
      "low": 212.5800018310547,
      "close": 221.00999450683594,
      "volume": 1638200
    },
    {
      "time": "2026-06-08",
      "open": 216.94000244140625,
      "high": 218.25999450683594,
      "low": 214.4499969482422,
      "close": 215.02000427246094,
      "volume": 1524700
    },
    {
      "time": "2026-06-09",
      "open": 215.75999450683594,
      "high": 219.52999877929688,
      "low": 214.25999450683594,
      "close": 217.17999267578125,
      "volume": 1459400
    },
    {
      "time": "2026-06-10",
      "open": 220.32000732421875,
      "high": 225.27000427246094,
      "low": 217.5399932861328,
      "close": 223.33999633789062,
      "volume": 1735800
    },
    {
      "time": "2026-06-11",
      "open": 224.44000244140625,
      "high": 224.44000244140625,
      "low": 219.3699951171875,
      "close": 219.57000732421875,
      "volume": 1198400
    },
    {
      "time": "2026-06-12",
      "open": 219.13999938964844,
      "high": 221.94000244140625,
      "low": 218.2899932861328,
      "close": 221.6300048828125,
      "volume": 1023100
    },
    {
      "time": "2026-06-15",
      "open": 219.82000732421875,
      "high": 222.67999267578125,
      "low": 218.8300018310547,
      "close": 221.80999755859375,
      "volume": 1310400
    },
    {
      "time": "2026-06-16",
      "open": 221.8300018310547,
      "high": 224.86000061035156,
      "low": 221.8300018310547,
      "close": 223.08999633789062,
      "volume": 1161300
    },
    {
      "time": "2026-06-17",
      "open": 221.0800018310547,
      "high": 224.6300048828125,
      "low": 221.0800018310547,
      "close": 221.66000366210938,
      "volume": 1577200
    },
    {
      "time": "2026-06-18",
      "open": 221.64999389648438,
      "high": 222.2100067138672,
      "low": 218.2899932861328,
      "close": 221.1699981689453,
      "volume": 5024700
    },
    {
      "time": "2026-06-22",
      "open": 222.52999877929688,
      "high": 226.25999450683594,
      "low": 221.11000061035156,
      "close": 222.55999755859375,
      "volume": 2909500
    },
    {
      "time": "2026-06-23",
      "open": 226.47000122070312,
      "high": 232.38999938964844,
      "low": 224.64999389648438,
      "close": 231.5500030517578,
      "volume": 1810900
    },
    {
      "time": "2026-06-24",
      "open": 232.47999572753906,
      "high": 236.38999938964844,
      "low": 230,
      "close": 233.5399932861328,
      "volume": 2708000
    },
    {
      "time": "2026-06-25",
      "open": 234.86000061035156,
      "high": 237.10000610351562,
      "low": 230.97999572753906,
      "close": 231.60000610351562,
      "volume": 1576900
    },
    {
      "time": "2026-06-26",
      "open": 234.4600067138672,
      "high": 240.16000366210938,
      "low": 233.3800048828125,
      "close": 239.61000061035156,
      "volume": 2880100
    },
    {
      "time": "2026-06-29",
      "open": 237.74000549316406,
      "high": 241.77999877929688,
      "low": 236.82000732421875,
      "close": 241.3800048828125,
      "volume": 1498500
    },
    {
      "time": "2026-06-30",
      "open": 241.47000122070312,
      "high": 242.6699981689453,
      "low": 237.4600067138672,
      "close": 237.94000244140625,
      "volume": 2092700
    },
    {
      "time": "2026-07-01",
      "open": 237.66000366210938,
      "high": 243.75,
      "low": 236.5,
      "close": 243.1199951171875,
      "volume": 1670200
    },
    {
      "time": "2026-07-02",
      "open": 243.39999389648438,
      "high": 250.3800048828125,
      "low": 242.27999877929688,
      "close": 250.3300018310547,
      "volume": 1602500
    },
    {
      "time": "2026-07-06",
      "open": 249.0500030517578,
      "high": 249.25999450683594,
      "low": 246.64999389648438,
      "close": 248.3699951171875,
      "volume": 1516200
    },
    {
      "time": "2026-07-07",
      "open": 252.58999633789062,
      "high": 257.6700134277344,
      "low": 251.27000427246094,
      "close": 251.4600067138672,
      "volume": 2298400
    },
    {
      "time": "2026-07-08",
      "open": 254.14999389648438,
      "high": 254.16000366210938,
      "low": 249.3800048828125,
      "close": 251.1699981689453,
      "volume": 1642600
    },
    {
      "time": "2026-07-09",
      "open": 251.8300018310547,
      "high": 251.8300018310547,
      "low": 247.8800048828125,
      "close": 248.63999938964844,
      "volume": 1764000
    },
    {
      "time": "2026-07-10",
      "open": 249.8699951171875,
      "high": 251.8699951171875,
      "low": 249,
      "close": 251.61000061035156,
      "volume": 1041600
    },
    {
      "time": "2026-07-13",
      "open": 253.32000732421875,
      "high": 256.6400146484375,
      "low": 251.97000122070312,
      "close": 256.45001220703125,
      "volume": 1384900
    },
    {
      "time": "2026-07-14",
      "open": 252.38999938964844,
      "high": 256.0899963378906,
      "low": 250.05999755859375,
      "close": 250.35000610351562,
      "volume": 1455700
    },
    {
      "time": "2026-07-15",
      "open": 241.1300048828125,
      "high": 243.83999633789062,
      "low": 236.22000122070312,
      "close": 239.47999572753906,
      "volume": 3127800
    },
    {
      "time": "2026-07-16",
      "open": 241.4199981689453,
      "high": 244.77999877929688,
      "low": 238.88999938964844,
      "close": 241.86000061035156,
      "volume": 2027700
    },
    {
      "time": "2026-07-17",
      "open": 245.5399932861328,
      "high": 250.5800018310547,
      "low": 244,
      "close": 249.89999389648438,
      "volume": 1857400
    },
    {
      "time": "2026-07-20",
      "open": 248.8699951171875,
      "high": 254.32000732421875,
      "low": 247.2899932861328,
      "close": 253.72999572753906,
      "volume": 1313300
    },
    {
      "time": "2026-07-21",
      "open": 251.7899932861328,
      "high": 252.7899932861328,
      "low": 249.63999938964844,
      "close": 251.74000549316406,
      "volume": 1064500
    },
    {
      "time": "2026-07-22",
      "open": 250.52999877929688,
      "high": 252.49000549316406,
      "low": 249.3699951171875,
      "close": 251.8300018310547,
      "volume": 1292800
    },
    {
      "time": "2026-07-23",
      "open": 252.80999755859375,
      "high": 255.27000427246094,
      "low": 250.25999450683594,
      "close": 254.52000427246094,
      "volume": 1362700
    },
    {
      "time": "2026-07-24",
      "open": 254.3800048828125,
      "high": 260.6499938964844,
      "low": 254.3300018310547,
      "close": 259.9700012207031,
      "volume": 1070000
    },
    {
      "time": "2026-07-27",
      "open": 260.70001220703125,
      "high": 262.239990234375,
      "low": 258.8999938964844,
      "close": 261.2699890136719,
      "volume": 1102900
    },
    {
      "time": "2026-07-28",
      "open": 263.25,
      "high": 272.6099853515625,
      "low": 263.25,
      "close": 272.4200134277344,
      "volume": 2460300
    },
    {
      "time": "2026-07-29",
      "open": 271,
      "high": 277.2200012207031,
      "low": 270.0799865722656,
      "close": 274.3900146484375,
      "volume": 1513100
    },
    {
      "time": "2026-07-30",
      "open": 270.2900085449219,
      "high": 271.4700012207031,
      "low": 261.92999267578125,
      "close": 265.3800048828125,
      "volume": 1694200
    },
    {
      "time": "2026-07-31",
      "open": 262.79998779296875,
      "high": 267.25,
      "low": 262.5899963378906,
      "close": 264.0799865722656,
      "volume": 1309700
    },
    {
      "time": "2026-08-03",
      "open": 264.07000732421875,
      "high": 266.8800048828125,
      "low": 260.989990234375,
      "close": 262.67999267578125,
      "volume": 1302700
    },
    {
      "time": "2026-08-04",
      "open": 257.260009765625,
      "high": 263.2300109863281,
      "low": 255.11000061035156,
      "close": 262.55999755859375,
      "volume": 1931600
    },
    {
      "time": "2026-08-05",
      "open": 264.6499938964844,
      "high": 266.9200134277344,
      "low": 263.1199951171875,
      "close": 264.5899963378906,
      "volume": 1433700
    },
    {
      "time": "2026-08-06",
      "open": 273.7799987792969,
      "high": 275.3900146484375,
      "low": 268.29998779296875,
      "close": 275.1099853515625,
      "volume": 1913300
    },
    {
      "time": "2026-08-07",
      "open": 272.0899963378906,
      "high": 272.3699951171875,
      "low": 266.20001220703125,
      "close": 267,
      "volume": 2751200
    },
    {
      "time": "2026-08-10",
      "open": 266.95001220703125,
      "high": 271.6300048828125,
      "low": 262.0199890136719,
      "close": 269.6700134277344,
      "volume": 1723000
    },
    {
      "time": "2026-08-11",
      "open": 266.9200134277344,
      "high": 268.1000061035156,
      "low": 261.3500061035156,
      "close": 262.2300109863281,
      "volume": 2859900
    },
    {
      "time": "2026-08-12",
      "open": 259.54998779296875,
      "high": 264.4599914550781,
      "low": 255.4499969482422,
      "close": 255.83999633789062,
      "volume": 2591100
    },
    {
      "time": "2026-08-13",
      "open": 257.5,
      "high": 261.239990234375,
      "low": 255.4600067138672,
      "close": 260.4800109863281,
      "volume": 1423100
    },
    {
      "time": "2026-08-14",
      "open": 261.2099914550781,
      "high": 261.6700134277344,
      "low": 259.0799865722656,
      "close": 261.4100036621094,
      "volume": 1544100
    },
    {
      "time": "2026-08-17",
      "open": 260.7200012207031,
      "high": 262.6600036621094,
      "low": 257.8599853515625,
      "close": 258.1000061035156,
      "volume": 1323700
    },
    {
      "time": "2026-08-18",
      "open": 262.04998779296875,
      "high": 264.489990234375,
      "low": 260.80999755859375,
      "close": 261.1499938964844,
      "volume": 1442000
    },
    {
      "time": "2026-08-19",
      "open": 261.760009765625,
      "high": 266.57000732421875,
      "low": 259.6499938964844,
      "close": 259.739990234375,
      "volume": 1210300
    },
    {
      "time": "2026-08-20",
      "open": 255.05999755859375,
      "high": 258.7900085449219,
      "low": 252.8300018310547,
      "close": 254.5399932861328,
      "volume": 1944100
    },
    {
      "time": "2026-08-21",
      "open": 254.1300048828125,
      "high": 256.94000244140625,
      "low": 253.55999755859375,
      "close": 253.8300018310547,
      "volume": 2393100
    },
    {
      "time": "2026-08-24",
      "open": 256.05999755859375,
      "high": 260.4200134277344,
      "low": 255.41000366210938,
      "close": 260.19000244140625,
      "volume": 1617000
    },
    {
      "time": "2026-08-25",
      "open": 259.3299865722656,
      "high": 259.80999755859375,
      "low": 256.95001220703125,
      "close": 257.6199951171875,
      "volume": 969900
    },
    {
      "time": "2026-08-26",
      "open": 258.2799987792969,
      "high": 262.19000244140625,
      "low": 258.20001220703125,
      "close": 261.80999755859375,
      "volume": 1102100
    },
    {
      "time": "2026-08-27",
      "open": 260.3599853515625,
      "high": 261.260009765625,
      "low": 256.2300109863281,
      "close": 257.6199951171875,
      "volume": 1451900
    },
    {
      "time": "2026-08-28",
      "open": 257.7900085449219,
      "high": 261.239990234375,
      "low": 256.92999267578125,
      "close": 260.5799865722656,
      "volume": 970800
    },
    {
      "time": "2026-08-31",
      "open": 260.1199951171875,
      "high": 261.4700012207031,
      "low": 257.760009765625,
      "close": 257.79998779296875,
      "volume": 2182900
    },
    {
      "time": "2026-09-01",
      "open": 260.3299865722656,
      "high": 261.7900085449219,
      "low": 257.3699951171875,
      "close": 257.8699951171875,
      "volume": 1067500
    },
    {
      "time": "2026-09-02",
      "open": 259.3399963378906,
      "high": 261.55999755859375,
      "low": 257.989990234375,
      "close": 259.3399963378906,
      "volume": 1085600
    },
    {
      "time": "2026-09-03",
      "open": 260.95001220703125,
      "high": 266.45001220703125,
      "low": 260.8900146484375,
      "close": 263.1099853515625,
      "volume": 1328600
    },
    {
      "time": "2026-09-04",
      "open": 260.260009765625,
      "high": 263.30999755859375,
      "low": 259.1400146484375,
      "close": 259.57000732421875,
      "volume": 1267600
    },
    {
      "time": "2026-09-08",
      "open": 256.3399963378906,
      "high": 257.6600036621094,
      "low": 253.2100067138672,
      "close": 253.4600067138672,
      "volume": 1654200
    },
    {
      "time": "2026-09-09",
      "open": 252.00999450683594,
      "high": 254.6999969482422,
      "low": 250.36000061035156,
      "close": 253.5800018310547,
      "volume": 1642600
    },
    {
      "time": "2026-09-10",
      "open": 256.739990234375,
      "high": 258.4700012207031,
      "low": 250.3300018310547,
      "close": 251.7899932861328,
      "volume": 2883300
    },
    {
      "time": "2026-09-11",
      "open": 254.42999267578125,
      "high": 255.33999633789062,
      "low": 251.05999755859375,
      "close": 253.7100067138672,
      "volume": 1336800
    },
    {
      "time": "2026-09-14",
      "open": 256.0899963378906,
      "high": 258.5799865722656,
      "low": 255.3800048828125,
      "close": 256.4549865722656,
      "volume": 688769
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 203.39600036621093
    },
    {
      "time": "2025-11-24",
      "value": 203.70560028076173
    },
    {
      "time": "2025-11-25",
      "value": 204.03260009765626
    },
    {
      "time": "2025-11-26",
      "value": 204.365
    },
    {
      "time": "2025-11-28",
      "value": 204.51100006103516
    },
    {
      "time": "2025-12-01",
      "value": 204.5902001953125
    },
    {
      "time": "2025-12-02",
      "value": 204.63920013427733
    },
    {
      "time": "2025-12-03",
      "value": 204.65700012207031
    },
    {
      "time": "2025-12-04",
      "value": 204.59619995117188
    },
    {
      "time": "2025-12-05",
      "value": 204.4451998901367
    },
    {
      "time": "2025-12-08",
      "value": 204.20739990234375
    },
    {
      "time": "2025-12-09",
      "value": 204.00279998779297
    },
    {
      "time": "2025-12-10",
      "value": 203.73360015869142
    },
    {
      "time": "2025-12-11",
      "value": 203.65640045166015
    },
    {
      "time": "2025-12-12",
      "value": 203.59980041503906
    },
    {
      "time": "2025-12-15",
      "value": 203.6222003173828
    },
    {
      "time": "2025-12-16",
      "value": 203.63580017089845
    },
    {
      "time": "2025-12-17",
      "value": 203.58160034179687
    },
    {
      "time": "2025-12-18",
      "value": 203.43320007324218
    },
    {
      "time": "2025-12-19",
      "value": 203.3533999633789
    },
    {
      "time": "2025-12-22",
      "value": 203.40559997558594
    },
    {
      "time": "2025-12-23",
      "value": 203.48380004882813
    },
    {
      "time": "2025-12-24",
      "value": 203.47440002441405
    },
    {
      "time": "2025-12-26",
      "value": 203.62200012207032
    },
    {
      "time": "2025-12-29",
      "value": 203.89760009765624
    },
    {
      "time": "2025-12-30",
      "value": 204.16220031738283
    },
    {
      "time": "2025-12-31",
      "value": 204.44940032958985
    },
    {
      "time": "2026-01-02",
      "value": 204.65100036621095
    },
    {
      "time": "2026-01-05",
      "value": 204.86660064697264
    },
    {
      "time": "2026-01-06",
      "value": 205.13580047607422
    },
    {
      "time": "2026-01-07",
      "value": 205.4174005126953
    },
    {
      "time": "2026-01-08",
      "value": 205.77540069580078
    },
    {
      "time": "2026-01-09",
      "value": 206.20260070800782
    },
    {
      "time": "2026-01-12",
      "value": 206.57580078125
    },
    {
      "time": "2026-01-13",
      "value": 206.69120056152343
    },
    {
      "time": "2026-01-14",
      "value": 206.78120056152343
    },
    {
      "time": "2026-01-15",
      "value": 206.8656005859375
    },
    {
      "time": "2026-01-16",
      "value": 206.80600067138673
    },
    {
      "time": "2026-01-20",
      "value": 206.78200073242186
    },
    {
      "time": "2026-01-21",
      "value": 206.69500091552734
    },
    {
      "time": "2026-01-22",
      "value": 206.55480102539062
    },
    {
      "time": "2026-01-23",
      "value": 206.35000091552735
    },
    {
      "time": "2026-01-26",
      "value": 206.12320098876953
    },
    {
      "time": "2026-01-27",
      "value": 205.83440093994142
    },
    {
      "time": "2026-01-28",
      "value": 205.5578009033203
    },
    {
      "time": "2026-01-29",
      "value": 205.23960083007813
    },
    {
      "time": "2026-01-30",
      "value": 205.03520080566406
    },
    {
      "time": "2026-02-02",
      "value": 204.85120056152343
    },
    {
      "time": "2026-02-03",
      "value": 204.68800079345704
    },
    {
      "time": "2026-02-04",
      "value": 204.5956005859375
    },
    {
      "time": "2026-02-05",
      "value": 204.61300048828124
    },
    {
      "time": "2026-02-06",
      "value": 204.51660064697265
    },
    {
      "time": "2026-02-09",
      "value": 204.26240081787108
    },
    {
      "time": "2026-02-10",
      "value": 204.00800079345703
    },
    {
      "time": "2026-02-11",
      "value": 203.84300079345704
    },
    {
      "time": "2026-02-12",
      "value": 203.7742007446289
    },
    {
      "time": "2026-02-13",
      "value": 203.74620056152344
    },
    {
      "time": "2026-02-17",
      "value": 203.82020080566406
    },
    {
      "time": "2026-02-18",
      "value": 203.88140075683594
    },
    {
      "time": "2026-02-19",
      "value": 203.90040069580078
    },
    {
      "time": "2026-02-20",
      "value": 204.01040069580077
    },
    {
      "time": "2026-02-23",
      "value": 204.11260070800782
    },
    {
      "time": "2026-02-24",
      "value": 204.28520080566406
    },
    {
      "time": "2026-02-25",
      "value": 204.3354006958008
    },
    {
      "time": "2026-02-26",
      "value": 204.44700073242188
    },
    {
      "time": "2026-02-27",
      "value": 204.49860076904298
    },
    {
      "time": "2026-03-02",
      "value": 204.56360076904298
    },
    {
      "time": "2026-03-03",
      "value": 204.6542007446289
    },
    {
      "time": "2026-03-04",
      "value": 204.8392007446289
    },
    {
      "time": "2026-03-05",
      "value": 204.97160064697266
    },
    {
      "time": "2026-03-06",
      "value": 205.0524008178711
    },
    {
      "time": "2026-03-09",
      "value": 205.01520080566405
    },
    {
      "time": "2026-03-10",
      "value": 204.9842007446289
    },
    {
      "time": "2026-03-11",
      "value": 204.94000061035158
    },
    {
      "time": "2026-03-12",
      "value": 204.86740051269533
    },
    {
      "time": "2026-03-13",
      "value": 204.8088003540039
    },
    {
      "time": "2026-03-16",
      "value": 204.8020004272461
    },
    {
      "time": "2026-03-17",
      "value": 204.87100036621095
    },
    {
      "time": "2026-03-18",
      "value": 204.8472003173828
    },
    {
      "time": "2026-03-19",
      "value": 204.77020050048827
    },
    {
      "time": "2026-03-20",
      "value": 204.73720031738281
    },
    {
      "time": "2026-03-23",
      "value": 204.67040008544922
    },
    {
      "time": "2026-03-24",
      "value": 204.57239990234376
    },
    {
      "time": "2026-03-25",
      "value": 204.49339996337892
    },
    {
      "time": "2026-03-26",
      "value": 204.6836001586914
    },
    {
      "time": "2026-03-27",
      "value": 204.81740020751954
    },
    {
      "time": "2026-03-30",
      "value": 205.0534002685547
    },
    {
      "time": "2026-03-31",
      "value": 205.35460021972656
    },
    {
      "time": "2026-04-01",
      "value": 205.5656002807617
    },
    {
      "time": "2026-04-02",
      "value": 205.83300018310547
    },
    {
      "time": "2026-04-06",
      "value": 206.09460021972657
    },
    {
      "time": "2026-04-07",
      "value": 206.4322003173828
    },
    {
      "time": "2026-04-08",
      "value": 206.75320037841797
    },
    {
      "time": "2026-04-09",
      "value": 207.14820037841798
    },
    {
      "time": "2026-04-10",
      "value": 207.42140045166016
    },
    {
      "time": "2026-04-13",
      "value": 207.755400390625
    },
    {
      "time": "2026-04-14",
      "value": 208.07320037841797
    },
    {
      "time": "2026-04-15",
      "value": 208.42260040283202
    },
    {
      "time": "2026-04-16",
      "value": 208.66460021972657
    },
    {
      "time": "2026-04-17",
      "value": 208.845400390625
    },
    {
      "time": "2026-04-20",
      "value": 208.84460021972657
    },
    {
      "time": "2026-04-21",
      "value": 209.0204000854492
    },
    {
      "time": "2026-04-22",
      "value": 209.3048001098633
    },
    {
      "time": "2026-04-23",
      "value": 209.61300018310547
    },
    {
      "time": "2026-04-24",
      "value": 209.77600036621095
    },
    {
      "time": "2026-04-27",
      "value": 209.9288003540039
    },
    {
      "time": "2026-04-28",
      "value": 210.10660034179688
    },
    {
      "time": "2026-04-29",
      "value": 210.1068002319336
    },
    {
      "time": "2026-04-30",
      "value": 210.26340026855468
    },
    {
      "time": "2026-05-01",
      "value": 210.53080017089843
    },
    {
      "time": "2026-05-04",
      "value": 210.80080017089844
    },
    {
      "time": "2026-05-05",
      "value": 211.04779998779296
    },
    {
      "time": "2026-05-06",
      "value": 211.2097998046875
    },
    {
      "time": "2026-05-07",
      "value": 211.29659973144533
    },
    {
      "time": "2026-05-08",
      "value": 211.3043997192383
    },
    {
      "time": "2026-05-11",
      "value": 211.28999969482422
    },
    {
      "time": "2026-05-12",
      "value": 211.34419982910157
    },
    {
      "time": "2026-05-13",
      "value": 211.3827996826172
    },
    {
      "time": "2026-05-14",
      "value": 211.4281997680664
    },
    {
      "time": "2026-05-15",
      "value": 211.54319976806642
    },
    {
      "time": "2026-05-18",
      "value": 211.72099975585937
    },
    {
      "time": "2026-05-19",
      "value": 212.05879974365234
    },
    {
      "time": "2026-05-20",
      "value": 212.34839965820314
    },
    {
      "time": "2026-05-21",
      "value": 212.52539978027343
    },
    {
      "time": "2026-05-22",
      "value": 212.75679992675782
    },
    {
      "time": "2026-05-26",
      "value": 212.88980010986327
    },
    {
      "time": "2026-05-27",
      "value": 212.9106002807617
    },
    {
      "time": "2026-05-28",
      "value": 212.91080017089843
    },
    {
      "time": "2026-05-29",
      "value": 212.945
    },
    {
      "time": "2026-06-01",
      "value": 213.00779998779296
    },
    {
      "time": "2026-06-02",
      "value": 213.10460021972656
    },
    {
      "time": "2026-06-03",
      "value": 213.13620025634765
    },
    {
      "time": "2026-06-04",
      "value": 213.20680023193358
    },
    {
      "time": "2026-06-05",
      "value": 213.53279998779297
    },
    {
      "time": "2026-06-08",
      "value": 213.69
    },
    {
      "time": "2026-06-09",
      "value": 213.97939971923827
    },
    {
      "time": "2026-06-10",
      "value": 214.30079956054686
    },
    {
      "time": "2026-06-11",
      "value": 214.54539978027344
    },
    {
      "time": "2026-06-12",
      "value": 214.89599975585938
    },
    {
      "time": "2026-06-15",
      "value": 215.1915997314453
    },
    {
      "time": "2026-06-16",
      "value": 215.4861996459961
    },
    {
      "time": "2026-06-17",
      "value": 215.70879974365235
    },
    {
      "time": "2026-06-18",
      "value": 215.89079956054687
    },
    {
      "time": "2026-06-22",
      "value": 216.05159942626952
    },
    {
      "time": "2026-06-23",
      "value": 216.4627993774414
    },
    {
      "time": "2026-06-24",
      "value": 216.83179931640626
    },
    {
      "time": "2026-06-25",
      "value": 217.1661993408203
    },
    {
      "time": "2026-06-26",
      "value": 217.59379943847657
    },
    {
      "time": "2026-06-29",
      "value": 218.14399963378906
    },
    {
      "time": "2026-06-30",
      "value": 218.579599609375
    },
    {
      "time": "2026-07-01",
      "value": 219.13899963378907
    },
    {
      "time": "2026-07-02",
      "value": 219.81879974365233
    },
    {
      "time": "2026-07-06",
      "value": 220.5029995727539
    },
    {
      "time": "2026-07-07",
      "value": 221.20099975585939
    },
    {
      "time": "2026-07-08",
      "value": 221.96679962158203
    },
    {
      "time": "2026-07-09",
      "value": 222.65559967041017
    },
    {
      "time": "2026-07-10",
      "value": 223.3597998046875
    },
    {
      "time": "2026-07-13",
      "value": 224.24220001220704
    },
    {
      "time": "2026-07-14",
      "value": 224.90400024414063
    },
    {
      "time": "2026-07-15",
      "value": 225.3618002319336
    },
    {
      "time": "2026-07-16",
      "value": 225.80160034179687
    },
    {
      "time": "2026-07-17",
      "value": 226.42940032958984
    },
    {
      "time": "2026-07-20",
      "value": 227.14560028076173
    },
    {
      "time": "2026-07-21",
      "value": 227.9070004272461
    },
    {
      "time": "2026-07-22",
      "value": 228.6806005859375
    },
    {
      "time": "2026-07-23",
      "value": 229.49500061035155
    },
    {
      "time": "2026-07-24",
      "value": 230.38500061035157
    },
    {
      "time": "2026-07-27",
      "value": 231.29960052490233
    },
    {
      "time": "2026-07-28",
      "value": 232.4190008544922
    },
    {
      "time": "2026-07-29",
      "value": 233.5594012451172
    },
    {
      "time": "2026-07-30",
      "value": 234.4428012084961
    },
    {
      "time": "2026-07-31",
      "value": 235.2328009033203
    },
    {
      "time": "2026-08-03",
      "value": 236.04680084228517
    },
    {
      "time": "2026-08-04",
      "value": 237.0092007446289
    },
    {
      "time": "2026-08-05",
      "value": 237.9690005493164
    },
    {
      "time": "2026-08-06",
      "value": 239.2148001098633
    },
    {
      "time": "2026-08-07",
      "value": 240.37779998779297
    },
    {
      "time": "2026-08-10",
      "value": 241.62560028076172
    },
    {
      "time": "2026-08-11",
      "value": 242.74840057373046
    },
    {
      "time": "2026-08-12",
      "value": 243.72100036621094
    },
    {
      "time": "2026-08-13",
      "value": 244.72140045166014
    },
    {
      "time": "2026-08-14",
      "value": 245.76280059814454
    },
    {
      "time": "2026-08-17",
      "value": 246.70800079345702
    },
    {
      "time": "2026-08-18",
      "value": 247.51080078125
    },
    {
      "time": "2026-08-19",
      "value": 248.4052005004883
    },
    {
      "time": "2026-08-20",
      "value": 249.15240051269532
    },
    {
      "time": "2026-08-21",
      "value": 249.7622006225586
    },
    {
      "time": "2026-08-24",
      "value": 250.57460052490234
    },
    {
      "time": "2026-08-25",
      "value": 251.29440032958985
    },
    {
      "time": "2026-08-26",
      "value": 252.09440032958983
    },
    {
      "time": "2026-08-27",
      "value": 252.78500030517577
    },
    {
      "time": "2026-08-28",
      "value": 253.5633999633789
    },
    {
      "time": "2026-08-31",
      "value": 254.29599975585938
    },
    {
      "time": "2026-09-01",
      "value": 255.00219970703125
    },
    {
      "time": "2026-09-02",
      "value": 255.5579995727539
    },
    {
      "time": "2026-09-03",
      "value": 256.1493994140625
    },
    {
      "time": "2026-09-04",
      "value": 256.70879943847655
    },
    {
      "time": "2026-09-08",
      "value": 256.98579956054687
    },
    {
      "time": "2026-09-09",
      "value": 257.2297994995117
    },
    {
      "time": "2026-09-10",
      "value": 257.5067993164063
    },
    {
      "time": "2026-09-11",
      "value": 257.71859954833985
    },
    {
      "time": "2026-09-14",
      "value": 257.8410992431641
    }
  ],
  "analysis": null
}