{
  "ok": true,
  "cached": false,
  "ticker": "AMT",
  "price": 178.45,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Dwight Evans",
      "slug": "dwight-evans",
      "txn_type": "S",
      "owner": "DC",
      "txn_date": "2026-05-11",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Richard Dean Dr McCormick",
      "slug": "richard-dean-dr-mccormick",
      "txn_type": "S",
      "owner": "DC",
      "txn_date": "2026-04-17",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "American Tower Sees 5G, AI and CoreSite Demand Fueling Growth",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/m/711154b8-12ee-33c8-b358-80ca53d64347/american-tower-sees-5g%2C-ai.html",
      "published": "2026-09-13"
    },
    {
      "title": "American Tower Sees 2026 Growth Trough Before 5G, AI and 6G Catalysts Lift Demand",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/m/7ff2b8d7-18c4-3de5-91a7-2dfc2ad8c72e/american-tower-sees-2026.html",
      "published": "2026-09-12"
    },
    {
      "title": "AST SpaceMobile Looks to Extend Its 30-Day FCC Satellite Testing Window",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/m/22449e89-2b8d-3c65-8e6c-a91359b137b6/ast-spacemobile-looks-to.html",
      "published": "2026-09-11"
    },
    {
      "title": "HST or AMT: Which Is the Better Value Stock Right Now?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/hst-amt-better-value-stock-154004988.html",
      "published": "2026-09-11"
    },
    {
      "title": "American Tower (AMT) Dips More Than Broader Market: What You Should Know",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/american-tower-amt-dips-more-221505097.html",
      "published": "2026-09-10"
    },
    {
      "title": "5 Safe Dividend Stocks for High, Reliable Income",
      "publisher": "Kiplinger",
      "link": "https://finance.yahoo.com/m/e3ccc8d7-8e25-3662-a660-311a3f76d2b0/5-safe-dividend-stocks-for.html",
      "published": "2026-09-10"
    },
    {
      "title": "Wells Fargo Analyst: SpaceX Wireless Will Crush Carriers While Tower REITs “Quietly” Profit",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/aaf1341d-ca2c-3784-b72a-766113f6a96c/wells-fargo-analyst%3A-spacex.html",
      "published": "2026-09-10"
    },
    {
      "title": "American Tower Prices $1.6 Billion Notes Offering",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/american-tower-prices-1-6-215948544.html",
      "published": "2026-09-09"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 196.05999755859375,
      "high": 196.72999572753906,
      "low": 188.5500030517578,
      "close": 192.5,
      "volume": 3883400
    },
    {
      "time": "2025-09-16",
      "open": 192,
      "high": 195.14999389648438,
      "low": 191.47999572753906,
      "close": 194.72999572753906,
      "volume": 3253800
    },
    {
      "time": "2025-09-17",
      "open": 194.9600067138672,
      "high": 199.1300048828125,
      "low": 194.42999267578125,
      "close": 197.22000122070312,
      "volume": 3041900
    },
    {
      "time": "2025-09-18",
      "open": 195.22999572753906,
      "high": 196.4600067138672,
      "low": 192.22999572753906,
      "close": 193.02999877929688,
      "volume": 2368700
    },
    {
      "time": "2025-09-19",
      "open": 193.5500030517578,
      "high": 194.63999938964844,
      "low": 192.08999633789062,
      "close": 193.30999755859375,
      "volume": 5329500
    },
    {
      "time": "2025-09-22",
      "open": 194.2899932861328,
      "high": 196.5399932861328,
      "low": 191.9499969482422,
      "close": 193.2100067138672,
      "volume": 3471300
    },
    {
      "time": "2025-09-23",
      "open": 193.4199981689453,
      "high": 194.75,
      "low": 192.72000122070312,
      "close": 194.27999877929688,
      "volume": 2774700
    },
    {
      "time": "2025-09-24",
      "open": 193.74000549316406,
      "high": 195.55999755859375,
      "low": 192.5500030517578,
      "close": 192.92999267578125,
      "volume": 2963500
    },
    {
      "time": "2025-09-25",
      "open": 194.42999267578125,
      "high": 197.41000366210938,
      "low": 193.13999938964844,
      "close": 193.7100067138672,
      "volume": 3022700
    },
    {
      "time": "2025-09-26",
      "open": 194.3300018310547,
      "high": 195.4499969482422,
      "low": 193.3800048828125,
      "close": 194.27000427246094,
      "volume": 2608300
    },
    {
      "time": "2025-09-29",
      "open": 194.55999755859375,
      "high": 195.5,
      "low": 192.30999755859375,
      "close": 194.5500030517578,
      "volume": 3314300
    },
    {
      "time": "2025-09-30",
      "open": 192.88999938964844,
      "high": 193.8000030517578,
      "low": 191.1300048828125,
      "close": 192.32000732421875,
      "volume": 3426900
    },
    {
      "time": "2025-10-01",
      "open": 192.27999877929688,
      "high": 194.5,
      "low": 192.11000061035156,
      "close": 193.32000732421875,
      "volume": 2960500
    },
    {
      "time": "2025-10-02",
      "open": 190.9499969482422,
      "high": 193.2100067138672,
      "low": 188.8800048828125,
      "close": 191.1699981689453,
      "volume": 2822300
    },
    {
      "time": "2025-10-03",
      "open": 191,
      "high": 192.41000366210938,
      "low": 189.4600067138672,
      "close": 190.2100067138672,
      "volume": 2863100
    },
    {
      "time": "2025-10-06",
      "open": 189.4499969482422,
      "high": 189.4499969482422,
      "low": 185.3300018310547,
      "close": 185.57000732421875,
      "volume": 2968100
    },
    {
      "time": "2025-10-07",
      "open": 186.25999450683594,
      "high": 186.99000549316406,
      "low": 183.9499969482422,
      "close": 186.97000122070312,
      "volume": 2741700
    },
    {
      "time": "2025-10-08",
      "open": 186.7100067138672,
      "high": 188.88999938964844,
      "low": 183.77000427246094,
      "close": 185.58999633789062,
      "volume": 3329700
    },
    {
      "time": "2025-10-09",
      "open": 186.3000030517578,
      "high": 186.50999450683594,
      "low": 183.99000549316406,
      "close": 185.32000732421875,
      "volume": 2211000
    },
    {
      "time": "2025-10-10",
      "open": 186.77000427246094,
      "high": 187.99000549316406,
      "low": 184.00999450683594,
      "close": 186.67999267578125,
      "volume": 3154400
    },
    {
      "time": "2025-10-13",
      "open": 184.36000061035156,
      "high": 186.07000732421875,
      "low": 182.5,
      "close": 183.1999969482422,
      "volume": 3242800
    },
    {
      "time": "2025-10-14",
      "open": 183.80999755859375,
      "high": 186.52000427246094,
      "low": 183.1300048828125,
      "close": 186.50999450683594,
      "volume": 4174900
    },
    {
      "time": "2025-10-15",
      "open": 185.9199981689453,
      "high": 190.19000244140625,
      "low": 185.75999450683594,
      "close": 190.02999877929688,
      "volume": 3353900
    },
    {
      "time": "2025-10-16",
      "open": 190.57000732421875,
      "high": 194.0800018310547,
      "low": 190.24000549316406,
      "close": 191.47000122070312,
      "volume": 3394700
    },
    {
      "time": "2025-10-17",
      "open": 192.0800018310547,
      "high": 192.50999450683594,
      "low": 188.16000366210938,
      "close": 191.2899932861328,
      "volume": 1981400
    },
    {
      "time": "2025-10-20",
      "open": 191.9499969482422,
      "high": 193.1199951171875,
      "low": 190.6199951171875,
      "close": 193.0800018310547,
      "volume": 1782100
    },
    {
      "time": "2025-10-21",
      "open": 192.14999389648438,
      "high": 194.39999389648438,
      "low": 190.85000610351562,
      "close": 192.3699951171875,
      "volume": 1749500
    },
    {
      "time": "2025-10-22",
      "open": 192.02999877929688,
      "high": 193.42999267578125,
      "low": 190.8699951171875,
      "close": 191.19000244140625,
      "volume": 1535700
    },
    {
      "time": "2025-10-23",
      "open": 191.27000427246094,
      "high": 192.22000122070312,
      "low": 187.47000122070312,
      "close": 190.3000030517578,
      "volume": 2279900
    },
    {
      "time": "2025-10-24",
      "open": 191.30999755859375,
      "high": 192.72999572753906,
      "low": 189.97000122070312,
      "close": 191.52000427246094,
      "volume": 1721800
    },
    {
      "time": "2025-10-27",
      "open": 190,
      "high": 191.08999633789062,
      "low": 188.74000549316406,
      "close": 189.72999572753906,
      "volume": 2979100
    },
    {
      "time": "2025-10-28",
      "open": 185.94000244140625,
      "high": 186.33999633789062,
      "low": 177.49000549316406,
      "close": 182.72000122070312,
      "volume": 6047500
    },
    {
      "time": "2025-10-29",
      "open": 182.6699981689453,
      "high": 183.9199981689453,
      "low": 178.75,
      "close": 179.0800018310547,
      "volume": 4501500
    },
    {
      "time": "2025-10-30",
      "open": 180.25,
      "high": 182.5800018310547,
      "low": 178.47000122070312,
      "close": 179.4499969482422,
      "volume": 2954900
    },
    {
      "time": "2025-10-31",
      "open": 177.1300048828125,
      "high": 180.05999755859375,
      "low": 176.88999938964844,
      "close": 178.97999572753906,
      "volume": 2604700
    },
    {
      "time": "2025-11-03",
      "open": 177.75,
      "high": 178.02000427246094,
      "low": 175,
      "close": 176.63999938964844,
      "volume": 3481700
    },
    {
      "time": "2025-11-04",
      "open": 178.64999389648438,
      "high": 180.77000427246094,
      "low": 177.44000244140625,
      "close": 180.35000610351562,
      "volume": 2663800
    },
    {
      "time": "2025-11-05",
      "open": 180.60000610351562,
      "high": 182.02999877929688,
      "low": 178.72000122070312,
      "close": 179.42999267578125,
      "volume": 2330500
    },
    {
      "time": "2025-11-06",
      "open": 178.8800048828125,
      "high": 182.11000061035156,
      "low": 177.85000610351562,
      "close": 178.08999633789062,
      "volume": 1960500
    },
    {
      "time": "2025-11-07",
      "open": 177.75,
      "high": 178.47999572753906,
      "low": 175.3800048828125,
      "close": 177.9499969482422,
      "volume": 4255800
    },
    {
      "time": "2025-11-10",
      "open": 176.24000549316406,
      "high": 180.97000122070312,
      "low": 176,
      "close": 179.72000122070312,
      "volume": 2911100
    },
    {
      "time": "2025-11-11",
      "open": 181.47999572753906,
      "high": 184.9600067138672,
      "low": 180.80999755859375,
      "close": 184.7899932861328,
      "volume": 2429500
    },
    {
      "time": "2025-11-12",
      "open": 184,
      "high": 185.3800048828125,
      "low": 181.92999267578125,
      "close": 183.35000610351562,
      "volume": 2947600
    },
    {
      "time": "2025-11-13",
      "open": 183.02000427246094,
      "high": 184.24000549316406,
      "low": 180.85000610351562,
      "close": 181.1300048828125,
      "volume": 3072000
    },
    {
      "time": "2025-11-14",
      "open": 182.85000610351562,
      "high": 184.39999389648438,
      "low": 179.61000061035156,
      "close": 183.58999633789062,
      "volume": 3807200
    },
    {
      "time": "2025-11-17",
      "open": 183.69000244140625,
      "high": 184.6999969482422,
      "low": 179.9600067138672,
      "close": 180.47000122070312,
      "volume": 3253600
    },
    {
      "time": "2025-11-18",
      "open": 180,
      "high": 182.36000061035156,
      "low": 178.94000244140625,
      "close": 181.5500030517578,
      "volume": 3436500
    },
    {
      "time": "2025-11-19",
      "open": 181.5399932861328,
      "high": 182.36000061035156,
      "low": 178.9199981689453,
      "close": 180.5,
      "volume": 2673200
    },
    {
      "time": "2025-11-20",
      "open": 180.5,
      "high": 180.66000366210938,
      "low": 178.00999450683594,
      "close": 179.1199951171875,
      "volume": 3094500
    },
    {
      "time": "2025-11-21",
      "open": 180.3699951171875,
      "high": 181.99000549316406,
      "low": 179.00999450683594,
      "close": 179.55999755859375,
      "volume": 2609900
    },
    {
      "time": "2025-11-24",
      "open": 179.5800018310547,
      "high": 180.36000061035156,
      "low": 176.5800018310547,
      "close": 179.57000732421875,
      "volume": 6032500
    },
    {
      "time": "2025-11-25",
      "open": 180.22999572753906,
      "high": 182,
      "low": 179.47000122070312,
      "close": 179.75999450683594,
      "volume": 2005100
    },
    {
      "time": "2025-11-26",
      "open": 180.02000427246094,
      "high": 182.3000030517578,
      "low": 178.5,
      "close": 181.24000549316406,
      "volume": 1941700
    },
    {
      "time": "2025-11-28",
      "open": 180.41000366210938,
      "high": 182.0500030517578,
      "low": 180.02000427246094,
      "close": 181.27000427246094,
      "volume": 1088800
    },
    {
      "time": "2025-12-01",
      "open": 178.5,
      "high": 179.10000610351562,
      "low": 174.91000366210938,
      "close": 176.27000427246094,
      "volume": 3329600
    },
    {
      "time": "2025-12-02",
      "open": 177.05999755859375,
      "high": 177.72999572753906,
      "low": 175.1999969482422,
      "close": 175.80999755859375,
      "volume": 2467200
    },
    {
      "time": "2025-12-03",
      "open": 176.02999877929688,
      "high": 176.77000427246094,
      "low": 174.35000610351562,
      "close": 176.17999267578125,
      "volume": 2693000
    },
    {
      "time": "2025-12-04",
      "open": 175.57000732421875,
      "high": 179.11000061035156,
      "low": 175.39999389648438,
      "close": 178.8300018310547,
      "volume": 2804200
    },
    {
      "time": "2025-12-05",
      "open": 178.82000732421875,
      "high": 180.3699951171875,
      "low": 178.10000610351562,
      "close": 178.86000061035156,
      "volume": 2998000
    },
    {
      "time": "2025-12-08",
      "open": 178.5399932861328,
      "high": 183.30999755859375,
      "low": 176.89999389648438,
      "close": 183.1999969482422,
      "volume": 5804200
    },
    {
      "time": "2025-12-09",
      "open": 183.1999969482422,
      "high": 184.61000061035156,
      "low": 179.35000610351562,
      "close": 179.5500030517578,
      "volume": 3161100
    },
    {
      "time": "2025-12-10",
      "open": 179.80999755859375,
      "high": 182.6300048828125,
      "low": 179.5500030517578,
      "close": 180.25999450683594,
      "volume": 2500900
    },
    {
      "time": "2025-12-11",
      "open": 181.66000366210938,
      "high": 183.2100067138672,
      "low": 180.74000549316406,
      "close": 181.7100067138672,
      "volume": 4370000
    },
    {
      "time": "2025-12-12",
      "open": 182.1699981689453,
      "high": 183.16000366210938,
      "low": 180.32000732421875,
      "close": 180.6999969482422,
      "volume": 5329400
    },
    {
      "time": "2025-12-15",
      "open": 181.74000549316406,
      "high": 181.94000244140625,
      "low": 177.91000366210938,
      "close": 180.25999450683594,
      "volume": 5020800
    },
    {
      "time": "2025-12-16",
      "open": 180.27000427246094,
      "high": 180.97999572753906,
      "low": 178.6999969482422,
      "close": 179.1300048828125,
      "volume": 3198300
    },
    {
      "time": "2025-12-17",
      "open": 178.5399932861328,
      "high": 180.77000427246094,
      "low": 177.8000030517578,
      "close": 178.49000549316406,
      "volume": 4084700
    },
    {
      "time": "2025-12-18",
      "open": 178.60000610351562,
      "high": 179.36000061035156,
      "low": 174.19000244140625,
      "close": 174.2899932861328,
      "volume": 3950800
    },
    {
      "time": "2025-12-19",
      "open": 174.2100067138672,
      "high": 174.83999633789062,
      "low": 171.9499969482422,
      "close": 172.41000366210938,
      "volume": 6033000
    },
    {
      "time": "2025-12-22",
      "open": 171.6300048828125,
      "high": 173.3699951171875,
      "low": 170.77000427246094,
      "close": 172.52999877929688,
      "volume": 4154500
    },
    {
      "time": "2025-12-23",
      "open": 172.9499969482422,
      "high": 174.5800018310547,
      "low": 172.1300048828125,
      "close": 174.50999450683594,
      "volume": 3358100
    },
    {
      "time": "2025-12-24",
      "open": 174.72000122070312,
      "high": 175.17999267578125,
      "low": 174.2899932861328,
      "close": 174.8000030517578,
      "volume": 1040000
    },
    {
      "time": "2025-12-26",
      "open": 174.5,
      "high": 176.6999969482422,
      "low": 174.5,
      "close": 176.41000366210938,
      "volume": 1463200
    },
    {
      "time": "2025-12-29",
      "open": 175.07000732421875,
      "high": 176.50999450683594,
      "low": 174.8800048828125,
      "close": 175.8300018310547,
      "volume": 2177300
    },
    {
      "time": "2025-12-30",
      "open": 175.6699981689453,
      "high": 176.85000610351562,
      "low": 175,
      "close": 176.72000122070312,
      "volume": 1718900
    },
    {
      "time": "2025-12-31",
      "open": 175.9199981689453,
      "high": 176.75999450683594,
      "low": 175.39999389648438,
      "close": 175.57000732421875,
      "volume": 1680100
    },
    {
      "time": "2026-01-02",
      "open": 175.25999450683594,
      "high": 175.80999755859375,
      "low": 173.1699981689453,
      "close": 174.8000030517578,
      "volume": 1786500
    },
    {
      "time": "2026-01-05",
      "open": 174.25999450683594,
      "high": 176.27000427246094,
      "low": 171.0399932861328,
      "close": 176.25,
      "volume": 3433400
    },
    {
      "time": "2026-01-06",
      "open": 175.3800048828125,
      "high": 177.8000030517578,
      "low": 174.77000427246094,
      "close": 175.82000732421875,
      "volume": 2362300
    },
    {
      "time": "2026-01-07",
      "open": 176.99000549316406,
      "high": 177,
      "low": 169.39999389648438,
      "close": 169.44000244140625,
      "volume": 2756800
    },
    {
      "time": "2026-01-08",
      "open": 168.57000732421875,
      "high": 171.32000732421875,
      "low": 168.33999633789062,
      "close": 170.3300018310547,
      "volume": 2714700
    },
    {
      "time": "2026-01-09",
      "open": 169.44000244140625,
      "high": 170.07000732421875,
      "low": 166.8800048828125,
      "close": 168.50999450683594,
      "volume": 2359900
    },
    {
      "time": "2026-01-12",
      "open": 169.39999389648438,
      "high": 172.8800048828125,
      "low": 169.39999389648438,
      "close": 171.52999877929688,
      "volume": 2732700
    },
    {
      "time": "2026-01-13",
      "open": 171.39999389648438,
      "high": 174.1199951171875,
      "low": 169.7100067138672,
      "close": 173.9600067138672,
      "volume": 2870300
    },
    {
      "time": "2026-01-14",
      "open": 174.47999572753906,
      "high": 180.61000061035156,
      "low": 174.25999450683594,
      "close": 177.47999572753906,
      "volume": 3604700
    },
    {
      "time": "2026-01-15",
      "open": 177.4499969482422,
      "high": 181.80999755859375,
      "low": 176.3699951171875,
      "close": 181.5500030517578,
      "volume": 3868300
    },
    {
      "time": "2026-01-16",
      "open": 179.67999267578125,
      "high": 184.1699981689453,
      "low": 178.64999389648438,
      "close": 183.57000732421875,
      "volume": 4130800
    },
    {
      "time": "2026-01-20",
      "open": 182.89999389648438,
      "high": 183.9600067138672,
      "low": 177.6300048828125,
      "close": 177.75,
      "volume": 5038500
    },
    {
      "time": "2026-01-21",
      "open": 178.99000549316406,
      "high": 179.67999267578125,
      "low": 176.69000244140625,
      "close": 178.1699981689453,
      "volume": 2755700
    },
    {
      "time": "2026-01-22",
      "open": 177.2899932861328,
      "high": 181.0800018310547,
      "low": 176.52000427246094,
      "close": 176.9499969482422,
      "volume": 3741500
    },
    {
      "time": "2026-01-23",
      "open": 176.3800048828125,
      "high": 179.6999969482422,
      "low": 175.14999389648438,
      "close": 178.75,
      "volume": 2869700
    },
    {
      "time": "2026-01-26",
      "open": 179.82000732421875,
      "high": 182.63999938964844,
      "low": 178.99000549316406,
      "close": 179.4600067138672,
      "volume": 4304100
    },
    {
      "time": "2026-01-27",
      "open": 178.58999633789062,
      "high": 181.36000061035156,
      "low": 177.0800018310547,
      "close": 180.07000732421875,
      "volume": 2867000
    },
    {
      "time": "2026-01-28",
      "open": 180.07000732421875,
      "high": 180.8800048828125,
      "low": 176.22999572753906,
      "close": 177.50999450683594,
      "volume": 3437700
    },
    {
      "time": "2026-01-29",
      "open": 177.50999450683594,
      "high": 181.88999938964844,
      "low": 176.80999755859375,
      "close": 181.33999633789062,
      "volume": 3496100
    },
    {
      "time": "2026-01-30",
      "open": 181.2100067138672,
      "high": 181.2100067138672,
      "low": 175.3000030517578,
      "close": 179.27999877929688,
      "volume": 3504300
    },
    {
      "time": "2026-02-02",
      "open": 178.97999572753906,
      "high": 179.82000732421875,
      "low": 173.58999633789062,
      "close": 173.6999969482422,
      "volume": 2968500
    },
    {
      "time": "2026-02-03",
      "open": 173.0399932861328,
      "high": 174.22999572753906,
      "low": 171.44000244140625,
      "close": 173.1300048828125,
      "volume": 3147200
    },
    {
      "time": "2026-02-04",
      "open": 174.1300048828125,
      "high": 177.9199981689453,
      "low": 172.3800048828125,
      "close": 176.5500030517578,
      "volume": 4518900
    },
    {
      "time": "2026-02-05",
      "open": 172.5800018310547,
      "high": 173.72000122070312,
      "low": 169.3000030517578,
      "close": 171.49000549316406,
      "volume": 4730000
    },
    {
      "time": "2026-02-06",
      "open": 172.77000427246094,
      "high": 173.60000610351562,
      "low": 168.67999267578125,
      "close": 171.27000427246094,
      "volume": 3481800
    },
    {
      "time": "2026-02-09",
      "open": 171.0500030517578,
      "high": 174.25999450683594,
      "low": 169.32000732421875,
      "close": 173.7100067138672,
      "volume": 2507800
    },
    {
      "time": "2026-02-10",
      "open": 174.35000610351562,
      "high": 179.6699981689453,
      "low": 173.58999633789062,
      "close": 178.50999450683594,
      "volume": 2680700
    },
    {
      "time": "2026-02-11",
      "open": 177.50999450683594,
      "high": 180.5399932861328,
      "low": 175.60000610351562,
      "close": 180.47999572753906,
      "volume": 2089100
    },
    {
      "time": "2026-02-12",
      "open": 182.47000122070312,
      "high": 190.33999633789062,
      "low": 181.85000610351562,
      "close": 188.19000244140625,
      "volume": 4537000
    },
    {
      "time": "2026-02-13",
      "open": 188.6699981689453,
      "high": 192.2100067138672,
      "low": 188.10000610351562,
      "close": 192.10000610351562,
      "volume": 3413100
    },
    {
      "time": "2026-02-17",
      "open": 192.5,
      "high": 193.6199951171875,
      "low": 189.92999267578125,
      "close": 193.08999633789062,
      "volume": 3166000
    },
    {
      "time": "2026-02-18",
      "open": 192.07000732421875,
      "high": 192.17999267578125,
      "low": 185.6300048828125,
      "close": 186.6199951171875,
      "volume": 2636100
    },
    {
      "time": "2026-02-19",
      "open": 186.5800018310547,
      "high": 188.3800048828125,
      "low": 184.39999389648438,
      "close": 184.7899932861328,
      "volume": 2257500
    },
    {
      "time": "2026-02-20",
      "open": 186,
      "high": 187.4199981689453,
      "low": 183.41000366210938,
      "close": 187.30999755859375,
      "volume": 2484100
    },
    {
      "time": "2026-02-23",
      "open": 187.5,
      "high": 191.49000549316406,
      "low": 186.67999267578125,
      "close": 190.0500030517578,
      "volume": 2966400
    },
    {
      "time": "2026-02-24",
      "open": 188.14999389648438,
      "high": 195.4499969482422,
      "low": 187.02999877929688,
      "close": 190.19000244140625,
      "volume": 3535100
    },
    {
      "time": "2026-02-25",
      "open": 191.60000610351562,
      "high": 191.64999389648438,
      "low": 182.2899932861328,
      "close": 182.47999572753906,
      "volume": 3406300
    },
    {
      "time": "2026-02-26",
      "open": 183.1699981689453,
      "high": 187.38999938964844,
      "low": 181.17999267578125,
      "close": 185.00999450683594,
      "volume": 2918200
    },
    {
      "time": "2026-02-27",
      "open": 186.16000366210938,
      "high": 191.97000122070312,
      "low": 184.67999267578125,
      "close": 191.86000061035156,
      "volume": 4964400
    },
    {
      "time": "2026-03-02",
      "open": 190.02000427246094,
      "high": 192.24000549316406,
      "low": 188.5399932861328,
      "close": 190.1999969482422,
      "volume": 3390200
    },
    {
      "time": "2026-03-03",
      "open": 187.52999877929688,
      "high": 191.17999267578125,
      "low": 186.25,
      "close": 190.25,
      "volume": 2361100
    },
    {
      "time": "2026-03-04",
      "open": 188.50999450683594,
      "high": 190.99000549316406,
      "low": 187.22000122070312,
      "close": 190.8000030517578,
      "volume": 2457200
    },
    {
      "time": "2026-03-05",
      "open": 189,
      "high": 189.02999877929688,
      "low": 185.02999877929688,
      "close": 187.63999938964844,
      "volume": 3430400
    },
    {
      "time": "2026-03-06",
      "open": 187.88999938964844,
      "high": 190.14999389648438,
      "low": 185.86000061035156,
      "close": 188.58999633789062,
      "volume": 2747300
    },
    {
      "time": "2026-03-09",
      "open": 188.22999572753906,
      "high": 189.52999877929688,
      "low": 185.3000030517578,
      "close": 186.63999938964844,
      "volume": 2800900
    },
    {
      "time": "2026-03-10",
      "open": 186.5,
      "high": 187.99000549316406,
      "low": 184.52999877929688,
      "close": 186.1199951171875,
      "volume": 3288700
    },
    {
      "time": "2026-03-11",
      "open": 185.61000061035156,
      "high": 185.61000061035156,
      "low": 182.49000549316406,
      "close": 182.85000610351562,
      "volume": 1587900
    },
    {
      "time": "2026-03-12",
      "open": 181.05999755859375,
      "high": 184.17999267578125,
      "low": 179.60000610351562,
      "close": 179.86000061035156,
      "volume": 3070400
    },
    {
      "time": "2026-03-13",
      "open": 182.10000610351562,
      "high": 184.5399932861328,
      "low": 181.00999450683594,
      "close": 184.41000366210938,
      "volume": 3194200
    },
    {
      "time": "2026-03-16",
      "open": 185.72999572753906,
      "high": 186.2100067138672,
      "low": 184.14999389648438,
      "close": 184.7100067138672,
      "volume": 2267300
    },
    {
      "time": "2026-03-17",
      "open": 185.60000610351562,
      "high": 187.83999633789062,
      "low": 184.13999938964844,
      "close": 185.07000732421875,
      "volume": 2728900
    },
    {
      "time": "2026-03-18",
      "open": 183.13999938964844,
      "high": 184.1999969482422,
      "low": 180.1999969482422,
      "close": 180.69000244140625,
      "volume": 3654800
    },
    {
      "time": "2026-03-19",
      "open": 180.2899932861328,
      "high": 183.07000732421875,
      "low": 178.35000610351562,
      "close": 182.75999450683594,
      "volume": 3615200
    },
    {
      "time": "2026-03-20",
      "open": 184.02000427246094,
      "high": 185.72000122070312,
      "low": 175.60000610351562,
      "close": 176.7899932861328,
      "volume": 6368000
    },
    {
      "time": "2026-03-23",
      "open": 179.1999969482422,
      "high": 179.6300048828125,
      "low": 173.14999389648438,
      "close": 176.5,
      "volume": 4363100
    },
    {
      "time": "2026-03-24",
      "open": 175.49000549316406,
      "high": 176.3800048828125,
      "low": 170.10000610351562,
      "close": 170.36000061035156,
      "volume": 4558300
    },
    {
      "time": "2026-03-25",
      "open": 169.47999572753906,
      "high": 171.99000549316406,
      "low": 165.0800018310547,
      "close": 167.27000427246094,
      "volume": 4107600
    },
    {
      "time": "2026-03-26",
      "open": 167.2899932861328,
      "high": 169.07000732421875,
      "low": 165.75,
      "close": 168.9199981689453,
      "volume": 2890300
    },
    {
      "time": "2026-03-27",
      "open": 168.7899932861328,
      "high": 171.66000366210938,
      "low": 167.97000122070312,
      "close": 169.52000427246094,
      "volume": 2468500
    },
    {
      "time": "2026-03-30",
      "open": 171.5399932861328,
      "high": 173.02999877929688,
      "low": 169.77999877929688,
      "close": 170.36000061035156,
      "volume": 3106500
    },
    {
      "time": "2026-03-31",
      "open": 172.6300048828125,
      "high": 173.11000061035156,
      "low": 170.47999572753906,
      "close": 172.5800018310547,
      "volume": 4425800
    },
    {
      "time": "2026-04-01",
      "open": 172.6699981689453,
      "high": 173.91000366210938,
      "low": 169.7899932861328,
      "close": 171.02000427246094,
      "volume": 2311000
    },
    {
      "time": "2026-04-02",
      "open": 171.49000549316406,
      "high": 176.47000122070312,
      "low": 170.33999633789062,
      "close": 173.72999572753906,
      "volume": 4241600
    },
    {
      "time": "2026-04-06",
      "open": 172.74000549316406,
      "high": 177.22999572753906,
      "low": 171.72000122070312,
      "close": 176.13999938964844,
      "volume": 2898900
    },
    {
      "time": "2026-04-07",
      "open": 175.82000732421875,
      "high": 176.3800048828125,
      "low": 172.88999938964844,
      "close": 174.0800018310547,
      "volume": 3617100
    },
    {
      "time": "2026-04-08",
      "open": 175,
      "high": 177.1999969482422,
      "low": 173.72999572753906,
      "close": 176.17999267578125,
      "volume": 3465200
    },
    {
      "time": "2026-04-09",
      "open": 175.24000549316406,
      "high": 182.36000061035156,
      "low": 175.24000549316406,
      "close": 179.92999267578125,
      "volume": 3273800
    },
    {
      "time": "2026-04-10",
      "open": 180.5500030517578,
      "high": 181.5800018310547,
      "low": 178.30999755859375,
      "close": 179.2899932861328,
      "volume": 3179700
    },
    {
      "time": "2026-04-13",
      "open": 179.47999572753906,
      "high": 181.2100067138672,
      "low": 178.47999572753906,
      "close": 180.94000244140625,
      "volume": 2597700
    },
    {
      "time": "2026-04-14",
      "open": 178.44000244140625,
      "high": 178.83999633789062,
      "low": 173,
      "close": 176.41000366210938,
      "volume": 2887200
    },
    {
      "time": "2026-04-15",
      "open": 177.77000427246094,
      "high": 178.6999969482422,
      "low": 176.22000122070312,
      "close": 176.99000549316406,
      "volume": 2129100
    },
    {
      "time": "2026-04-16",
      "open": 177.1699981689453,
      "high": 178.63999938964844,
      "low": 176.5800018310547,
      "close": 178.60000610351562,
      "volume": 1915900
    },
    {
      "time": "2026-04-17",
      "open": 178.2899932861328,
      "high": 183.07000732421875,
      "low": 177.41000366210938,
      "close": 182.36000061035156,
      "volume": 4708600
    },
    {
      "time": "2026-04-20",
      "open": 181.3699951171875,
      "high": 183.42999267578125,
      "low": 180.5,
      "close": 181.66000366210938,
      "volume": 2778700
    },
    {
      "time": "2026-04-21",
      "open": 181.74000549316406,
      "high": 181.8800048828125,
      "low": 174.30999755859375,
      "close": 174.75999450683594,
      "volume": 3564000
    },
    {
      "time": "2026-04-22",
      "open": 176.92999267578125,
      "high": 178.19000244140625,
      "low": 174.82000732421875,
      "close": 176.30999755859375,
      "volume": 2269500
    },
    {
      "time": "2026-04-23",
      "open": 177.5500030517578,
      "high": 179.2100067138672,
      "low": 176.3800048828125,
      "close": 179.00999450683594,
      "volume": 2433900
    },
    {
      "time": "2026-04-24",
      "open": 178.88999938964844,
      "high": 179.6199951171875,
      "low": 176.25999450683594,
      "close": 178.2100067138672,
      "volume": 3065000
    },
    {
      "time": "2026-04-27",
      "open": 178.63999938964844,
      "high": 178.89999389648438,
      "low": 174.6999969482422,
      "close": 175.3000030517578,
      "volume": 3046500
    },
    {
      "time": "2026-04-28",
      "open": 176.5,
      "high": 180.17999267578125,
      "low": 174.2899932861328,
      "close": 178.39999389648438,
      "volume": 4484600
    },
    {
      "time": "2026-04-29",
      "open": 177.5399932861328,
      "high": 179.22000122070312,
      "low": 176.58999633789062,
      "close": 178.19000244140625,
      "volume": 2775000
    },
    {
      "time": "2026-04-30",
      "open": 177.99000549316406,
      "high": 182.97999572753906,
      "low": 177.07000732421875,
      "close": 182.7100067138672,
      "volume": 3006400
    },
    {
      "time": "2026-05-01",
      "open": 183.77000427246094,
      "high": 184.11000061035156,
      "low": 180.8699951171875,
      "close": 181.61000061035156,
      "volume": 1943200
    },
    {
      "time": "2026-05-04",
      "open": 180.6699981689453,
      "high": 182.6300048828125,
      "low": 179.22999572753906,
      "close": 180.8800048828125,
      "volume": 1625500
    },
    {
      "time": "2026-05-05",
      "open": 180,
      "high": 180.67999267578125,
      "low": 176.7100067138672,
      "close": 178.1199951171875,
      "volume": 2244200
    },
    {
      "time": "2026-05-06",
      "open": 179.14999389648438,
      "high": 181.25,
      "low": 178.41000366210938,
      "close": 180.16000366210938,
      "volume": 2116000
    },
    {
      "time": "2026-05-07",
      "open": 179.5,
      "high": 180.97000122070312,
      "low": 178.42999267578125,
      "close": 179.77000427246094,
      "volume": 2589500
    },
    {
      "time": "2026-05-08",
      "open": 179.8300018310547,
      "high": 179.8300018310547,
      "low": 176.11000061035156,
      "close": 176.52999877929688,
      "volume": 3510200
    },
    {
      "time": "2026-05-11",
      "open": 177.0500030517578,
      "high": 178.99000549316406,
      "low": 176.14999389648438,
      "close": 177.47000122070312,
      "volume": 2456400
    },
    {
      "time": "2026-05-12",
      "open": 174.58999633789062,
      "high": 180.50999450683594,
      "low": 174.52999877929688,
      "close": 178.82000732421875,
      "volume": 3384000
    },
    {
      "time": "2026-05-13",
      "open": 176.77000427246094,
      "high": 176.80999755859375,
      "low": 171.00999450683594,
      "close": 173.8699951171875,
      "volume": 3271000
    },
    {
      "time": "2026-05-14",
      "open": 174.6300048828125,
      "high": 175.3000030517578,
      "low": 170.19000244140625,
      "close": 170.5,
      "volume": 2922200
    },
    {
      "time": "2026-05-15",
      "open": 170.17999267578125,
      "high": 172.35000610351562,
      "low": 167.3699951171875,
      "close": 170.6300048828125,
      "volume": 4632900
    },
    {
      "time": "2026-05-18",
      "open": 170.88999938964844,
      "high": 177.77999877929688,
      "low": 170.6300048828125,
      "close": 177.27999877929688,
      "volume": 3242300
    },
    {
      "time": "2026-05-19",
      "open": 178.80999755859375,
      "high": 184.1199951171875,
      "low": 177.6999969482422,
      "close": 183,
      "volume": 4659700
    },
    {
      "time": "2026-05-20",
      "open": 181.9600067138672,
      "high": 184.02000427246094,
      "low": 180.66000366210938,
      "close": 184.02000427246094,
      "volume": 2812700
    },
    {
      "time": "2026-05-21",
      "open": 183.1999969482422,
      "high": 184.83999633789062,
      "low": 181.99000549316406,
      "close": 183.77999877929688,
      "volume": 2929200
    },
    {
      "time": "2026-05-22",
      "open": 185.02000427246094,
      "high": 185.05999755859375,
      "low": 181.6199951171875,
      "close": 183.85000610351562,
      "volume": 2069900
    },
    {
      "time": "2026-05-26",
      "open": 183.7899932861328,
      "high": 186.99000549316406,
      "low": 182.97000122070312,
      "close": 184.9499969482422,
      "volume": 2795400
    },
    {
      "time": "2026-05-27",
      "open": 185.27999877929688,
      "high": 188.58999633789062,
      "low": 184.7100067138672,
      "close": 184.97999572753906,
      "volume": 2741200
    },
    {
      "time": "2026-05-28",
      "open": 185.55999755859375,
      "high": 188.3000030517578,
      "low": 184.00999450683594,
      "close": 186.67999267578125,
      "volume": 2411200
    },
    {
      "time": "2026-05-29",
      "open": 186.92999267578125,
      "high": 187.60000610351562,
      "low": 185,
      "close": 186.9600067138672,
      "volume": 4326800
    },
    {
      "time": "2026-06-01",
      "open": 184.82000732421875,
      "high": 187.89999389648438,
      "low": 184.00999450683594,
      "close": 187.52999877929688,
      "volume": 2479200
    },
    {
      "time": "2026-06-02",
      "open": 187.32000732421875,
      "high": 187.3699951171875,
      "low": 183.07000732421875,
      "close": 185.52999877929688,
      "volume": 2610600
    },
    {
      "time": "2026-06-03",
      "open": 184.22000122070312,
      "high": 188.58999633789062,
      "low": 181.47000122070312,
      "close": 182.24000549316406,
      "volume": 5585700
    },
    {
      "time": "2026-06-04",
      "open": 187.1999969482422,
      "high": 194.97000122070312,
      "low": 185.0500030517578,
      "close": 193.91000366210938,
      "volume": 4071300
    },
    {
      "time": "2026-06-05",
      "open": 193.97999572753906,
      "high": 196.0800018310547,
      "low": 193.02000427246094,
      "close": 194.1199951171875,
      "volume": 3060800
    },
    {
      "time": "2026-06-08",
      "open": 193,
      "high": 193.47999572753906,
      "low": 188.8800048828125,
      "close": 189.10000610351562,
      "volume": 2800200
    },
    {
      "time": "2026-06-09",
      "open": 189.16000366210938,
      "high": 193.92999267578125,
      "low": 188.72999572753906,
      "close": 190.8300018310547,
      "volume": 2665700
    },
    {
      "time": "2026-06-10",
      "open": 192.2899932861328,
      "high": 192.94000244140625,
      "low": 188.58999633789062,
      "close": 192.5,
      "volume": 2179000
    },
    {
      "time": "2026-06-11",
      "open": 192.10000610351562,
      "high": 192.94000244140625,
      "low": 188.0500030517578,
      "close": 189.30999755859375,
      "volume": 3337500
    },
    {
      "time": "2026-06-12",
      "open": 187.72999572753906,
      "high": 190.13999938964844,
      "low": 186.7899932861328,
      "close": 187.17999267578125,
      "volume": 2985700
    },
    {
      "time": "2026-06-15",
      "open": 186.1199951171875,
      "high": 188.02000427246094,
      "low": 183.69000244140625,
      "close": 185.75999450683594,
      "volume": 3906300
    },
    {
      "time": "2026-06-16",
      "open": 186.49000549316406,
      "high": 187.36000061035156,
      "low": 183.47000122070312,
      "close": 184.47000122070312,
      "volume": 2682000
    },
    {
      "time": "2026-06-17",
      "open": 182.63999938964844,
      "high": 183.85000610351562,
      "low": 180.7899932861328,
      "close": 181.08999633789062,
      "volume": 2007900
    },
    {
      "time": "2026-06-18",
      "open": 181.63999938964844,
      "high": 181.89999389648438,
      "low": 175,
      "close": 176.0500030517578,
      "volume": 4453100
    },
    {
      "time": "2026-06-22",
      "open": 175.72999572753906,
      "high": 178.42999267578125,
      "low": 173.99000549316406,
      "close": 176.42999267578125,
      "volume": 3031800
    },
    {
      "time": "2026-06-23",
      "open": 178.49000549316406,
      "high": 179.75,
      "low": 175.99000549316406,
      "close": 179.3800048828125,
      "volume": 3507900
    },
    {
      "time": "2026-06-24",
      "open": 179.89999389648438,
      "high": 180.47000122070312,
      "low": 173.33999633789062,
      "close": 174.4600067138672,
      "volume": 4636500
    },
    {
      "time": "2026-06-25",
      "open": 175.22999572753906,
      "high": 175.2899932861328,
      "low": 167.24000549316406,
      "close": 168.72000122070312,
      "volume": 3382100
    },
    {
      "time": "2026-06-26",
      "open": 172.3699951171875,
      "high": 176.61000061035156,
      "low": 171.13999938964844,
      "close": 175.58999633789062,
      "volume": 7260600
    },
    {
      "time": "2026-06-29",
      "open": 174.94000244140625,
      "high": 175.82000732421875,
      "low": 167.63999938964844,
      "close": 168.6699981689453,
      "volume": 3600300
    },
    {
      "time": "2026-06-30",
      "open": 167.69000244140625,
      "high": 168.60000610351562,
      "low": 162.39999389648438,
      "close": 163.57000732421875,
      "volume": 5368900
    },
    {
      "time": "2026-07-01",
      "open": 163.52999877929688,
      "high": 168.14999389648438,
      "low": 162.27000427246094,
      "close": 166.0800018310547,
      "volume": 4626500
    },
    {
      "time": "2026-07-02",
      "open": 167.16000366210938,
      "high": 169.6999969482422,
      "low": 165.44000244140625,
      "close": 166.02999877929688,
      "volume": 3857600
    },
    {
      "time": "2026-07-06",
      "open": 165,
      "high": 165.7899932861328,
      "low": 160.05999755859375,
      "close": 162.11000061035156,
      "volume": 3989400
    },
    {
      "time": "2026-07-07",
      "open": 164.22999572753906,
      "high": 166.4199981689453,
      "low": 163.92999267578125,
      "close": 165.25,
      "volume": 2737000
    },
    {
      "time": "2026-07-08",
      "open": 165.60000610351562,
      "high": 166.72999572753906,
      "low": 163.83999633789062,
      "close": 165.0399932861328,
      "volume": 3625700
    },
    {
      "time": "2026-07-09",
      "open": 164.0800018310547,
      "high": 166.07000732421875,
      "low": 163.66000366210938,
      "close": 165,
      "volume": 3132600
    },
    {
      "time": "2026-07-10",
      "open": 166.5,
      "high": 168.92999267578125,
      "low": 166.17999267578125,
      "close": 168.58999633789062,
      "volume": 2458200
    },
    {
      "time": "2026-07-13",
      "open": 170,
      "high": 170.89999389648438,
      "low": 168.97000122070312,
      "close": 169.5,
      "volume": 2135300
    },
    {
      "time": "2026-07-14",
      "open": 169,
      "high": 169.38999938964844,
      "low": 166.6999969482422,
      "close": 168.8300018310547,
      "volume": 2200500
    },
    {
      "time": "2026-07-15",
      "open": 168.1999969482422,
      "high": 171.3000030517578,
      "low": 167.77999877929688,
      "close": 168.6300048828125,
      "volume": 2072300
    },
    {
      "time": "2026-07-16",
      "open": 169.77999877929688,
      "high": 170.10000610351562,
      "low": 167.55999755859375,
      "close": 168.9199981689453,
      "volume": 2375400
    },
    {
      "time": "2026-07-17",
      "open": 171.94000244140625,
      "high": 172.67999267578125,
      "low": 168.89999389648438,
      "close": 170.05999755859375,
      "volume": 2849600
    },
    {
      "time": "2026-07-20",
      "open": 168.22999572753906,
      "high": 169.77000427246094,
      "low": 166.36000061035156,
      "close": 167.05999755859375,
      "volume": 2570600
    },
    {
      "time": "2026-07-21",
      "open": 165.30999755859375,
      "high": 166.61000061035156,
      "low": 163.07000732421875,
      "close": 163.38999938964844,
      "volume": 2758700
    },
    {
      "time": "2026-07-22",
      "open": 163.74000549316406,
      "high": 166.82000732421875,
      "low": 163.47000122070312,
      "close": 166.05999755859375,
      "volume": 2702300
    },
    {
      "time": "2026-07-23",
      "open": 166.17999267578125,
      "high": 168.22999572753906,
      "low": 163.58999633789062,
      "close": 164.64999389648438,
      "volume": 3619800
    },
    {
      "time": "2026-07-24",
      "open": 166.52999877929688,
      "high": 169.49000549316406,
      "low": 166.4199981689453,
      "close": 166.6699981689453,
      "volume": 3343500
    },
    {
      "time": "2026-07-27",
      "open": 166.4199981689453,
      "high": 168.22999572753906,
      "low": 165.5500030517578,
      "close": 166.74000549316406,
      "volume": 3520800
    },
    {
      "time": "2026-07-28",
      "open": 169.5399932861328,
      "high": 178.60000610351562,
      "low": 169.16000366210938,
      "close": 171.5,
      "volume": 4395600
    },
    {
      "time": "2026-07-29",
      "open": 174.9600067138672,
      "high": 180.3699951171875,
      "low": 172.58999633789062,
      "close": 179.25999450683594,
      "volume": 5367700
    },
    {
      "time": "2026-07-30",
      "open": 177.3000030517578,
      "high": 179.86000061035156,
      "low": 172.82000732421875,
      "close": 174.4600067138672,
      "volume": 3697400
    },
    {
      "time": "2026-07-31",
      "open": 172.69000244140625,
      "high": 174.1699981689453,
      "low": 170.9600067138672,
      "close": 173.36000061035156,
      "volume": 4302400
    },
    {
      "time": "2026-08-03",
      "open": 174.6699981689453,
      "high": 175.16000366210938,
      "low": 171.7899932861328,
      "close": 173,
      "volume": 2505900
    },
    {
      "time": "2026-08-04",
      "open": 170.5,
      "high": 175.5500030517578,
      "low": 169.02999877929688,
      "close": 175.25,
      "volume": 2990800
    },
    {
      "time": "2026-08-05",
      "open": 173.91000366210938,
      "high": 173.91000366210938,
      "low": 162.5,
      "close": 168.07000732421875,
      "volume": 5294200
    },
    {
      "time": "2026-08-06",
      "open": 169.69000244140625,
      "high": 172.3800048828125,
      "low": 167.38999938964844,
      "close": 171.1999969482422,
      "volume": 2896000
    },
    {
      "time": "2026-08-07",
      "open": 170.50999450683594,
      "high": 173.77000427246094,
      "low": 170.50999450683594,
      "close": 172.5399932861328,
      "volume": 1560500
    },
    {
      "time": "2026-08-10",
      "open": 171.25999450683594,
      "high": 171.6199951171875,
      "low": 168.72000122070312,
      "close": 169.11000061035156,
      "volume": 1801100
    },
    {
      "time": "2026-08-11",
      "open": 168.5,
      "high": 171.6199951171875,
      "low": 168.5,
      "close": 169.5500030517578,
      "volume": 1584100
    },
    {
      "time": "2026-08-12",
      "open": 169.22000122070312,
      "high": 172.38999938964844,
      "low": 168.92999267578125,
      "close": 170.42999267578125,
      "volume": 1797300
    },
    {
      "time": "2026-08-13",
      "open": 171.35000610351562,
      "high": 175,
      "low": 171.25,
      "close": 174.19000244140625,
      "volume": 1357000
    },
    {
      "time": "2026-08-14",
      "open": 174.25999450683594,
      "high": 176.58999633789062,
      "low": 173.77000427246094,
      "close": 175.5800018310547,
      "volume": 1853100
    },
    {
      "time": "2026-08-17",
      "open": 174.9199981689453,
      "high": 175.22000122070312,
      "low": 170.14999389648438,
      "close": 172.22999572753906,
      "volume": 2678300
    },
    {
      "time": "2026-08-18",
      "open": 174.86000061035156,
      "high": 175.3300018310547,
      "low": 172.25,
      "close": 172.3300018310547,
      "volume": 1869100
    },
    {
      "time": "2026-08-19",
      "open": 173,
      "high": 175.75999450683594,
      "low": 172.6199951171875,
      "close": 174.49000549316406,
      "volume": 1435300
    },
    {
      "time": "2026-08-20",
      "open": 177.0399932861328,
      "high": 177.91000366210938,
      "low": 174.9600067138672,
      "close": 175.72000122070312,
      "volume": 1904200
    },
    {
      "time": "2026-08-21",
      "open": 175.9600067138672,
      "high": 178.02000427246094,
      "low": 174.4199981689453,
      "close": 175.8000030517578,
      "volume": 1746100
    },
    {
      "time": "2026-08-24",
      "open": 176.4600067138672,
      "high": 178.86000061035156,
      "low": 175.89999389648438,
      "close": 178.38999938964844,
      "volume": 1596500
    },
    {
      "time": "2026-08-25",
      "open": 177.85000610351562,
      "high": 179,
      "low": 177.05999755859375,
      "close": 178.57000732421875,
      "volume": 1401200
    },
    {
      "time": "2026-08-26",
      "open": 180,
      "high": 180.97999572753906,
      "low": 175.35000610351562,
      "close": 175.72999572753906,
      "volume": 2002200
    },
    {
      "time": "2026-08-27",
      "open": 174.19000244140625,
      "high": 176.11000061035156,
      "low": 173.5,
      "close": 174.16000366210938,
      "volume": 2204900
    },
    {
      "time": "2026-08-28",
      "open": 174.5399932861328,
      "high": 177.32000732421875,
      "low": 174.22000122070312,
      "close": 176.22999572753906,
      "volume": 1597100
    },
    {
      "time": "2026-08-31",
      "open": 175.89999389648438,
      "high": 176.8699951171875,
      "low": 173.38999938964844,
      "close": 175.6999969482422,
      "volume": 2858100
    },
    {
      "time": "2026-09-01",
      "open": 175.89999389648438,
      "high": 178.24000549316406,
      "low": 174.6199951171875,
      "close": 176.02000427246094,
      "volume": 2389200
    },
    {
      "time": "2026-09-02",
      "open": 175.89999389648438,
      "high": 176.38999938964844,
      "low": 171.72999572753906,
      "close": 172.9199981689453,
      "volume": 2579000
    },
    {
      "time": "2026-09-03",
      "open": 174.92999267578125,
      "high": 179.0500030517578,
      "low": 174.88999938964844,
      "close": 177.75,
      "volume": 1963000
    },
    {
      "time": "2026-09-04",
      "open": 176.38999938964844,
      "high": 179.38999938964844,
      "low": 175.35000610351562,
      "close": 175.85000610351562,
      "volume": 1931600
    },
    {
      "time": "2026-09-08",
      "open": 178.33999633789062,
      "high": 179.19000244140625,
      "low": 174.22999572753906,
      "close": 175.72999572753906,
      "volume": 2137600
    },
    {
      "time": "2026-09-09",
      "open": 175.47999572753906,
      "high": 176.4499969482422,
      "low": 174.60000610351562,
      "close": 175.42999267578125,
      "volume": 2048700
    },
    {
      "time": "2026-09-10",
      "open": 176.17999267578125,
      "high": 176.85000610351562,
      "low": 171.75,
      "close": 172.97999572753906,
      "volume": 2283600
    },
    {
      "time": "2026-09-11",
      "open": 174.58999633789062,
      "high": 178.5399932861328,
      "low": 174.33999633789062,
      "close": 177.85000610351562,
      "volume": 1911700
    },
    {
      "time": "2026-09-14",
      "open": 179.1300048828125,
      "high": 179.47000122070312,
      "low": 174.85000610351562,
      "close": 178.4499969482422,
      "volume": 1001356
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 186.96100006103515
    },
    {
      "time": "2025-11-24",
      "value": 186.70240020751953
    },
    {
      "time": "2025-11-25",
      "value": 186.40300018310546
    },
    {
      "time": "2025-11-26",
      "value": 186.0834002685547
    },
    {
      "time": "2025-11-28",
      "value": 185.84820037841797
    },
    {
      "time": "2025-12-01",
      "value": 185.5074005126953
    },
    {
      "time": "2025-12-02",
      "value": 185.15940032958986
    },
    {
      "time": "2025-12-03",
      "value": 184.79740020751953
    },
    {
      "time": "2025-12-04",
      "value": 184.515400390625
    },
    {
      "time": "2025-12-05",
      "value": 184.2184002685547
    },
    {
      "time": "2025-12-08",
      "value": 183.99700012207032
    },
    {
      "time": "2025-12-09",
      "value": 183.6970001220703
    },
    {
      "time": "2025-12-10",
      "value": 183.45579986572267
    },
    {
      "time": "2025-12-11",
      "value": 183.22359985351562
    },
    {
      "time": "2025-12-12",
      "value": 183.01419982910156
    },
    {
      "time": "2025-12-15",
      "value": 182.81519958496094
    },
    {
      "time": "2025-12-16",
      "value": 182.68639953613283
    },
    {
      "time": "2025-12-17",
      "value": 182.51679962158204
    },
    {
      "time": "2025-12-18",
      "value": 182.29079956054687
    },
    {
      "time": "2025-12-19",
      "value": 182.03259948730468
    },
    {
      "time": "2025-12-22",
      "value": 181.749599609375
    },
    {
      "time": "2025-12-23",
      "value": 181.57579956054687
    },
    {
      "time": "2025-12-24",
      "value": 181.3415997314453
    },
    {
      "time": "2025-12-26",
      "value": 181.06919982910156
    },
    {
      "time": "2025-12-29",
      "value": 180.7563998413086
    },
    {
      "time": "2025-12-30",
      "value": 180.465
    },
    {
      "time": "2025-12-31",
      "value": 180.11480010986327
    },
    {
      "time": "2026-01-02",
      "value": 179.76340026855468
    },
    {
      "time": "2026-01-05",
      "value": 179.46460021972655
    },
    {
      "time": "2026-01-06",
      "value": 179.1750003051758
    },
    {
      "time": "2026-01-07",
      "value": 178.73340026855467
    },
    {
      "time": "2026-01-08",
      "value": 178.345400390625
    },
    {
      "time": "2026-01-09",
      "value": 178.06120025634766
    },
    {
      "time": "2026-01-12",
      "value": 177.9102001953125
    },
    {
      "time": "2026-01-13",
      "value": 177.800400390625
    },
    {
      "time": "2026-01-14",
      "value": 177.770400390625
    },
    {
      "time": "2026-01-15",
      "value": 177.86860046386718
    },
    {
      "time": "2026-01-16",
      "value": 177.93300048828124
    },
    {
      "time": "2026-01-20",
      "value": 177.8994006347656
    },
    {
      "time": "2026-01-21",
      "value": 177.90100067138673
    },
    {
      "time": "2026-01-22",
      "value": 177.88100067138672
    },
    {
      "time": "2026-01-23",
      "value": 177.86160064697265
    },
    {
      "time": "2026-01-26",
      "value": 177.75500091552735
    },
    {
      "time": "2026-01-27",
      "value": 177.6894009399414
    },
    {
      "time": "2026-01-28",
      "value": 177.61700073242187
    },
    {
      "time": "2026-01-29",
      "value": 177.57200073242188
    },
    {
      "time": "2026-01-30",
      "value": 177.54820068359376
    },
    {
      "time": "2026-02-02",
      "value": 177.39120056152345
    },
    {
      "time": "2026-02-03",
      "value": 177.2438006591797
    },
    {
      "time": "2026-02-04",
      "value": 177.1924008178711
    },
    {
      "time": "2026-02-05",
      "value": 177.0310009765625
    },
    {
      "time": "2026-02-06",
      "value": 176.86500091552733
    },
    {
      "time": "2026-02-09",
      "value": 176.74400115966796
    },
    {
      "time": "2026-02-10",
      "value": 176.6894009399414
    },
    {
      "time": "2026-02-11",
      "value": 176.67360076904296
    },
    {
      "time": "2026-02-12",
      "value": 176.9120007324219
    },
    {
      "time": "2026-02-13",
      "value": 177.2378009033203
    },
    {
      "time": "2026-02-17",
      "value": 177.5760009765625
    },
    {
      "time": "2026-02-18",
      "value": 177.73180084228517
    },
    {
      "time": "2026-02-19",
      "value": 177.85040069580077
    },
    {
      "time": "2026-02-20",
      "value": 177.9326007080078
    },
    {
      "time": "2026-02-23",
      "value": 178.14260070800782
    },
    {
      "time": "2026-02-24",
      "value": 178.3412008666992
    },
    {
      "time": "2026-02-25",
      "value": 178.35660064697265
    },
    {
      "time": "2026-02-26",
      "value": 178.44280059814454
    },
    {
      "time": "2026-02-27",
      "value": 178.67480072021485
    },
    {
      "time": "2026-03-02",
      "value": 178.89620056152344
    },
    {
      "time": "2026-03-03",
      "value": 179.13140045166017
    },
    {
      "time": "2026-03-04",
      "value": 179.46160064697267
    },
    {
      "time": "2026-03-05",
      "value": 179.76620056152345
    },
    {
      "time": "2026-03-06",
      "value": 180.08740051269533
    },
    {
      "time": "2026-03-09",
      "value": 180.33000061035156
    },
    {
      "time": "2026-03-10",
      "value": 180.55640045166015
    },
    {
      "time": "2026-03-11",
      "value": 180.6852005004883
    },
    {
      "time": "2026-03-12",
      "value": 180.76580047607422
    },
    {
      "time": "2026-03-13",
      "value": 180.91960052490234
    },
    {
      "time": "2026-03-16",
      "value": 181.1024005126953
    },
    {
      "time": "2026-03-17",
      "value": 181.30780059814452
    },
    {
      "time": "2026-03-18",
      "value": 181.39660064697264
    },
    {
      "time": "2026-03-19",
      "value": 181.535400390625
    },
    {
      "time": "2026-03-20",
      "value": 181.68240020751952
    },
    {
      "time": "2026-03-23",
      "value": 181.80580017089844
    },
    {
      "time": "2026-03-24",
      "value": 181.84280029296875
    },
    {
      "time": "2026-03-25",
      "value": 181.75760040283203
    },
    {
      "time": "2026-03-26",
      "value": 181.6568002319336
    },
    {
      "time": "2026-03-27",
      "value": 181.49760040283203
    },
    {
      "time": "2026-03-30",
      "value": 181.2738003540039
    },
    {
      "time": "2026-03-31",
      "value": 181.05400024414064
    },
    {
      "time": "2026-04-01",
      "value": 180.91940032958985
    },
    {
      "time": "2026-04-02",
      "value": 180.83060028076173
    },
    {
      "time": "2026-04-06",
      "value": 180.81440032958983
    },
    {
      "time": "2026-04-07",
      "value": 180.72100036621094
    },
    {
      "time": "2026-04-08",
      "value": 180.65540008544923
    },
    {
      "time": "2026-04-09",
      "value": 180.65259979248046
    },
    {
      "time": "2026-04-10",
      "value": 180.6881997680664
    },
    {
      "time": "2026-04-13",
      "value": 180.68019989013672
    },
    {
      "time": "2026-04-14",
      "value": 180.62279998779297
    },
    {
      "time": "2026-04-15",
      "value": 180.6886001586914
    },
    {
      "time": "2026-04-16",
      "value": 180.79800018310547
    },
    {
      "time": "2026-04-17",
      "value": 180.91420013427734
    },
    {
      "time": "2026-04-20",
      "value": 181.11760009765624
    },
    {
      "time": "2026-04-21",
      "value": 181.18739990234374
    },
    {
      "time": "2026-04-22",
      "value": 181.2393997192383
    },
    {
      "time": "2026-04-23",
      "value": 181.24939971923828
    },
    {
      "time": "2026-04-24",
      "value": 181.20399993896484
    },
    {
      "time": "2026-04-27",
      "value": 180.94619995117188
    },
    {
      "time": "2026-04-28",
      "value": 180.67219970703124
    },
    {
      "time": "2026-04-29",
      "value": 180.37419982910157
    },
    {
      "time": "2026-04-30",
      "value": 180.29600006103516
    },
    {
      "time": "2026-05-01",
      "value": 180.23240020751953
    },
    {
      "time": "2026-05-04",
      "value": 180.1038003540039
    },
    {
      "time": "2026-05-05",
      "value": 179.8652001953125
    },
    {
      "time": "2026-05-06",
      "value": 179.66460021972657
    },
    {
      "time": "2026-05-07",
      "value": 179.610400390625
    },
    {
      "time": "2026-05-08",
      "value": 179.44080047607423
    },
    {
      "time": "2026-05-11",
      "value": 179.15300048828124
    },
    {
      "time": "2026-05-12",
      "value": 178.9254006958008
    },
    {
      "time": "2026-05-13",
      "value": 178.59780059814454
    },
    {
      "time": "2026-05-14",
      "value": 178.19180053710937
    },
    {
      "time": "2026-05-15",
      "value": 177.85160064697266
    },
    {
      "time": "2026-05-18",
      "value": 177.62540069580078
    },
    {
      "time": "2026-05-19",
      "value": 177.55260070800782
    },
    {
      "time": "2026-05-20",
      "value": 177.51060089111328
    },
    {
      "time": "2026-05-21",
      "value": 177.5292007446289
    },
    {
      "time": "2026-05-22",
      "value": 177.6090008544922
    },
    {
      "time": "2026-05-26",
      "value": 177.61980072021484
    },
    {
      "time": "2026-05-27",
      "value": 177.6252005004883
    },
    {
      "time": "2026-05-28",
      "value": 177.65740020751954
    },
    {
      "time": "2026-05-29",
      "value": 177.78280029296874
    },
    {
      "time": "2026-06-01",
      "value": 177.87820037841797
    },
    {
      "time": "2026-06-02",
      "value": 178.05300048828124
    },
    {
      "time": "2026-06-03",
      "value": 178.16780059814454
    },
    {
      "time": "2026-06-04",
      "value": 178.63880065917968
    },
    {
      "time": "2026-06-05",
      "value": 179.17580047607422
    },
    {
      "time": "2026-06-08",
      "value": 179.57940063476562
    },
    {
      "time": "2026-06-09",
      "value": 180.0056005859375
    },
    {
      "time": "2026-06-10",
      "value": 180.44840057373048
    },
    {
      "time": "2026-06-11",
      "value": 180.78300048828126
    },
    {
      "time": "2026-06-12",
      "value": 181.10620025634765
    },
    {
      "time": "2026-06-15",
      "value": 181.3468002319336
    },
    {
      "time": "2026-06-16",
      "value": 181.51340026855468
    },
    {
      "time": "2026-06-17",
      "value": 181.6536001586914
    },
    {
      "time": "2026-06-18",
      "value": 181.65100036621095
    },
    {
      "time": "2026-06-22",
      "value": 181.58100036621093
    },
    {
      "time": "2026-06-23",
      "value": 181.58280059814453
    },
    {
      "time": "2026-06-24",
      "value": 181.45320068359376
    },
    {
      "time": "2026-06-25",
      "value": 181.29940063476562
    },
    {
      "time": "2026-06-26",
      "value": 181.27140045166016
    },
    {
      "time": "2026-06-29",
      "value": 181.07280029296874
    },
    {
      "time": "2026-06-30",
      "value": 180.69700042724608
    },
    {
      "time": "2026-07-01",
      "value": 180.385400390625
    },
    {
      "time": "2026-07-02",
      "value": 180.2108004760742
    },
    {
      "time": "2026-07-06",
      "value": 179.9268005371094
    },
    {
      "time": "2026-07-07",
      "value": 179.65160064697267
    },
    {
      "time": "2026-07-08",
      "value": 179.38820037841796
    },
    {
      "time": "2026-07-09",
      "value": 179.1822003173828
    },
    {
      "time": "2026-07-10",
      "value": 178.98600036621093
    },
    {
      "time": "2026-07-13",
      "value": 178.8122003173828
    },
    {
      "time": "2026-07-14",
      "value": 178.53460021972657
    },
    {
      "time": "2026-07-15",
      "value": 178.27500030517578
    },
    {
      "time": "2026-07-16",
      "value": 178.03580017089843
    },
    {
      "time": "2026-07-17",
      "value": 177.87460021972657
    },
    {
      "time": "2026-07-20",
      "value": 177.61260009765624
    },
    {
      "time": "2026-07-21",
      "value": 177.285
    },
    {
      "time": "2026-07-22",
      "value": 177.07559997558593
    },
    {
      "time": "2026-07-23",
      "value": 176.81919982910156
    },
    {
      "time": "2026-07-24",
      "value": 176.5761996459961
    },
    {
      "time": "2026-07-27",
      "value": 176.43359985351563
    },
    {
      "time": "2026-07-28",
      "value": 176.4535998535156
    },
    {
      "time": "2026-07-29",
      "value": 176.62619964599608
    },
    {
      "time": "2026-07-30",
      "value": 176.5697998046875
    },
    {
      "time": "2026-07-31",
      "value": 176.37699981689454
    },
    {
      "time": "2026-08-03",
      "value": 176.1565997314453
    },
    {
      "time": "2026-08-04",
      "value": 175.98599975585938
    },
    {
      "time": "2026-08-05",
      "value": 175.67039978027344
    },
    {
      "time": "2026-08-06",
      "value": 175.39539978027344
    },
    {
      "time": "2026-08-07",
      "value": 175.14659973144532
    },
    {
      "time": "2026-08-10",
      "value": 174.79519989013673
    },
    {
      "time": "2026-08-11",
      "value": 174.44699981689453
    },
    {
      "time": "2026-08-12",
      "value": 174.10499969482422
    },
    {
      "time": "2026-08-13",
      "value": 173.8781997680664
    },
    {
      "time": "2026-08-14",
      "value": 173.74499969482423
    },
    {
      "time": "2026-08-17",
      "value": 173.31139953613283
    },
    {
      "time": "2026-08-18",
      "value": 172.87559967041017
    },
    {
      "time": "2026-08-19",
      "value": 172.58339965820312
    },
    {
      "time": "2026-08-20",
      "value": 172.28119964599608
    },
    {
      "time": "2026-08-21",
      "value": 171.94719970703125
    },
    {
      "time": "2026-08-24",
      "value": 171.72879974365233
    },
    {
      "time": "2026-08-25",
      "value": 171.5566000366211
    },
    {
      "time": "2026-08-26",
      "value": 171.35600006103516
    },
    {
      "time": "2026-08-27",
      "value": 171.1498001098633
    },
    {
      "time": "2026-08-28",
      "value": 171.05260009765624
    },
    {
      "time": "2026-08-31",
      "value": 171.04559997558593
    },
    {
      "time": "2026-09-01",
      "value": 171.03740020751954
    },
    {
      "time": "2026-09-02",
      "value": 170.9082000732422
    },
    {
      "time": "2026-09-03",
      "value": 170.97399993896485
    },
    {
      "time": "2026-09-04",
      "value": 171.1166000366211
    },
    {
      "time": "2026-09-08",
      "value": 171.11940002441406
    },
    {
      "time": "2026-09-09",
      "value": 171.2545999145508
    },
    {
      "time": "2026-09-10",
      "value": 171.4427996826172
    },
    {
      "time": "2026-09-11",
      "value": 171.6781997680664
    },
    {
      "time": "2026-09-14",
      "value": 171.92659973144532
    }
  ],
  "analysis": null
}