{
  "ok": true,
  "cached": false,
  "ticker": "AMT",
  "price": 166.67,
  "above_50dma": false,
  "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": "Rexford Industrial (REXR) Beats Q2 FFO Estimates",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/rexford-industrial-rexr-beats-q2-222010043.html",
      "published": "2026-07-23"
    },
    {
      "title": "Gear Up for American Tower (AMT) Q2 Earnings: Wall Street Estimates for Key Metrics",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/gear-american-tower-amt-q2-131506714.html",
      "published": "2026-07-23"
    },
    {
      "title": "American Tower to Post Q2 Earnings: Is AMT a Portfolio Must-Have?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/american-tower-post-q2-earnings-131500354.html",
      "published": "2026-07-22"
    },
    {
      "title": "BMO Capital Adjusts American Tower Price Target to $190 From $200, Maintains Market Perform Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/bmo-capital-adjusts-american-tower-124402980.html",
      "published": "2026-07-22"
    },
    {
      "title": "American Tower (AMT) Faces A Valuation Test, Is It Undervalued?",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/american-tower-amt-faces-valuation-050742755.html",
      "published": "2026-07-21"
    },
    {
      "title": "Why American Tower (AMT) Dipped More Than Broader Market Today",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/why-american-tower-amt-dipped-221504118.html",
      "published": "2026-07-20"
    },
    {
      "title": "American Tower (AMT) Stock Still Looks Below Fair Value Following 30% Slump",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/american-tower-amt-stock-still-120742337.html",
      "published": "2026-07-20"
    },
    {
      "title": "Meta Makes Big Moves Around AI Models and Chip Production",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/003bf77e-ee1e-392e-a9b1-c950a14978ee/meta-makes-big-moves-around.html",
      "published": "2026-07-20"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 230.6199951171875,
      "high": 231.5500030517578,
      "low": 228.25,
      "close": 229.8699951171875,
      "volume": 1031300
    },
    {
      "time": "2025-07-28",
      "open": 227.72000122070312,
      "high": 229.07000732421875,
      "low": 223.35000610351562,
      "close": 224.2100067138672,
      "volume": 2176300
    },
    {
      "time": "2025-07-29",
      "open": 219,
      "high": 219,
      "low": 211.8000030517578,
      "close": 214.7100067138672,
      "volume": 3704000
    },
    {
      "time": "2025-07-30",
      "open": 211.55999755859375,
      "high": 215.0800018310547,
      "low": 207.66000366210938,
      "close": 208.74000549316406,
      "volume": 3693300
    },
    {
      "time": "2025-07-31",
      "open": 207.22000122070312,
      "high": 209.60000610351562,
      "low": 205.7100067138672,
      "close": 208.38999938964844,
      "volume": 2774000
    },
    {
      "time": "2025-08-01",
      "open": 211.41000366210938,
      "high": 217.38999938964844,
      "low": 211.1300048828125,
      "close": 212.10000610351562,
      "volume": 3232200
    },
    {
      "time": "2025-08-04",
      "open": 211.36000061035156,
      "high": 214.33999633789062,
      "low": 211,
      "close": 212.97999572753906,
      "volume": 2804500
    },
    {
      "time": "2025-08-05",
      "open": 212.25999450683594,
      "high": 212.7899932861328,
      "low": 207.77999877929688,
      "close": 210.0500030517578,
      "volume": 1854800
    },
    {
      "time": "2025-08-06",
      "open": 210.5,
      "high": 211.5800018310547,
      "low": 208.5,
      "close": 208.89999389648438,
      "volume": 1634100
    },
    {
      "time": "2025-08-07",
      "open": 208.9199981689453,
      "high": 211.07000732421875,
      "low": 208,
      "close": 210.00999450683594,
      "volume": 2025800
    },
    {
      "time": "2025-08-08",
      "open": 210.3300018310547,
      "high": 210.88999938964844,
      "low": 205.80999755859375,
      "close": 206.50999450683594,
      "volume": 1727500
    },
    {
      "time": "2025-08-11",
      "open": 205.92999267578125,
      "high": 207.8800048828125,
      "low": 204.85000610351562,
      "close": 206.0800018310547,
      "volume": 2339200
    },
    {
      "time": "2025-08-12",
      "open": 206.14999389648438,
      "high": 206.77999877929688,
      "low": 203.22000122070312,
      "close": 204.6199951171875,
      "volume": 1757100
    },
    {
      "time": "2025-08-13",
      "open": 204.8800048828125,
      "high": 205.30999755859375,
      "low": 202.9499969482422,
      "close": 204.14999389648438,
      "volume": 2717800
    },
    {
      "time": "2025-08-14",
      "open": 203.1999969482422,
      "high": 204.19000244140625,
      "low": 200.7899932861328,
      "close": 203.4600067138672,
      "volume": 2636900
    },
    {
      "time": "2025-08-15",
      "open": 204.19000244140625,
      "high": 208.2100067138672,
      "low": 203.19000244140625,
      "close": 206.1199951171875,
      "volume": 2640400
    },
    {
      "time": "2025-08-18",
      "open": 206.60000610351562,
      "high": 207.02000427246094,
      "low": 202.66000366210938,
      "close": 203.1300048828125,
      "volume": 3227700
    },
    {
      "time": "2025-08-19",
      "open": 203.5399932861328,
      "high": 206.8300018310547,
      "low": 203.22999572753906,
      "close": 206.64999389648438,
      "volume": 1669400
    },
    {
      "time": "2025-08-20",
      "open": 208.49000549316406,
      "high": 211.13999938964844,
      "low": 207.67999267578125,
      "close": 209.5,
      "volume": 2217500
    },
    {
      "time": "2025-08-21",
      "open": 208.3699951171875,
      "high": 211,
      "low": 208.3699951171875,
      "close": 209.72999572753906,
      "volume": 1483300
    },
    {
      "time": "2025-08-22",
      "open": 210.89999389648438,
      "high": 214.7899932861328,
      "low": 210.25,
      "close": 211.8800048828125,
      "volume": 2343000
    },
    {
      "time": "2025-08-25",
      "open": 211,
      "high": 211.9199981689453,
      "low": 209.91000366210938,
      "close": 211.1199951171875,
      "volume": 1238900
    },
    {
      "time": "2025-08-26",
      "open": 209.10000610351562,
      "high": 209.10000610351562,
      "low": 204.5500030517578,
      "close": 207.4499969482422,
      "volume": 3538700
    },
    {
      "time": "2025-08-27",
      "open": 207.75,
      "high": 208.02999877929688,
      "low": 203.2100067138672,
      "close": 203.27000427246094,
      "volume": 3083500
    },
    {
      "time": "2025-08-28",
      "open": 203.25999450683594,
      "high": 204.44000244140625,
      "low": 201.7100067138672,
      "close": 202.55999755859375,
      "volume": 2978200
    },
    {
      "time": "2025-08-29",
      "open": 203,
      "high": 203.86000061035156,
      "low": 201.67999267578125,
      "close": 203.85000610351562,
      "volume": 2618100
    },
    {
      "time": "2025-09-02",
      "open": 202.60000610351562,
      "high": 205.22000122070312,
      "low": 198.75,
      "close": 200.49000549316406,
      "volume": 2601200
    },
    {
      "time": "2025-09-03",
      "open": 201.49000549316406,
      "high": 202.8000030517578,
      "low": 195.1999969482422,
      "close": 196.25999450683594,
      "volume": 3630500
    },
    {
      "time": "2025-09-04",
      "open": 197.9199981689453,
      "high": 198.19000244140625,
      "low": 193.0500030517578,
      "close": 195.08999633789062,
      "volume": 3523700
    },
    {
      "time": "2025-09-05",
      "open": 197.07000732421875,
      "high": 199.39999389648438,
      "low": 196.27999877929688,
      "close": 198.32000732421875,
      "volume": 4126100
    },
    {
      "time": "2025-09-08",
      "open": 194.3800048828125,
      "high": 195.47000122070312,
      "low": 189.00999450683594,
      "close": 193.63999938964844,
      "volume": 5376600
    },
    {
      "time": "2025-09-09",
      "open": 193.92999267578125,
      "high": 194.77999877929688,
      "low": 192,
      "close": 194.60000610351562,
      "volume": 3383900
    },
    {
      "time": "2025-09-10",
      "open": 194.00999450683594,
      "high": 195.75,
      "low": 193.32000732421875,
      "close": 193.75999450683594,
      "volume": 2539100
    },
    {
      "time": "2025-09-11",
      "open": 194.32000732421875,
      "high": 197.08999633789062,
      "low": 193.07000732421875,
      "close": 196.5500030517578,
      "volume": 2277400
    },
    {
      "time": "2025-09-12",
      "open": 195.75,
      "high": 196.5500030517578,
      "low": 194.58999633789062,
      "close": 195.0800018310547,
      "volume": 3096400
    },
    {
      "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": 3343420
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 202.09180053710938
    },
    {
      "time": "2025-10-06",
      "value": 201.20580078125
    },
    {
      "time": "2025-10-07",
      "value": 200.46100067138673
    },
    {
      "time": "2025-10-08",
      "value": 199.8786004638672
    },
    {
      "time": "2025-10-09",
      "value": 199.4102005004883
    },
    {
      "time": "2025-10-10",
      "value": 198.97600036621094
    },
    {
      "time": "2025-10-13",
      "value": 198.39800018310547
    },
    {
      "time": "2025-10-14",
      "value": 197.8686001586914
    },
    {
      "time": "2025-10-15",
      "value": 197.4682000732422
    },
    {
      "time": "2025-10-16",
      "value": 197.11960021972655
    },
    {
      "time": "2025-10-17",
      "value": 196.7452001953125
    },
    {
      "time": "2025-10-20",
      "value": 196.47660034179688
    },
    {
      "time": "2025-10-21",
      "value": 196.20240020751953
    },
    {
      "time": "2025-10-22",
      "value": 195.9338003540039
    },
    {
      "time": "2025-10-23",
      "value": 195.65680053710938
    },
    {
      "time": "2025-10-24",
      "value": 195.41800048828125
    },
    {
      "time": "2025-10-27",
      "value": 195.0902005004883
    },
    {
      "time": "2025-10-28",
      "value": 194.6820004272461
    },
    {
      "time": "2025-10-29",
      "value": 194.1306005859375
    },
    {
      "time": "2025-10-30",
      "value": 193.52960052490235
    },
    {
      "time": "2025-10-31",
      "value": 192.91460052490234
    },
    {
      "time": "2025-11-03",
      "value": 192.20980041503907
    },
    {
      "time": "2025-11-04",
      "value": 191.59440063476563
    },
    {
      "time": "2025-11-05",
      "value": 191.0340005493164
    },
    {
      "time": "2025-11-06",
      "value": 190.530400390625
    },
    {
      "time": "2025-11-07",
      "value": 190.03820037841797
    },
    {
      "time": "2025-11-10",
      "value": 189.55560028076172
    },
    {
      "time": "2025-11-11",
      "value": 189.2416000366211
    },
    {
      "time": "2025-11-12",
      "value": 188.98340026855467
    },
    {
      "time": "2025-11-13",
      "value": 188.70420043945313
    },
    {
      "time": "2025-11-14",
      "value": 188.40960021972657
    },
    {
      "time": "2025-11-17",
      "value": 188.14620025634767
    },
    {
      "time": "2025-11-18",
      "value": 187.8852001953125
    },
    {
      "time": "2025-11-19",
      "value": 187.62000030517578
    },
    {
      "time": "2025-11-20",
      "value": 187.27140014648438
    },
    {
      "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
    }
  ],
  "analysis": null
}