{
  "ok": true,
  "cached": false,
  "ticker": "BXP",
  "price": 69.11,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-02-20",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2025-12-19",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2024-10-23",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "What's Behind Accenture's Nine-Billion-Dollar Bet on Its Stock?",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/5fe76efe-99d1-3c1a-8f24-4255bd73c6e5/what%27s-behind-accenture%27s.html",
      "published": "2026-07-23"
    },
    {
      "title": "Is Extra Space Storage Stock a Good Bet Ahead of Q2 Earnings?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/real-estate/articles/extra-space-storage-stock-good-170400736.html",
      "published": "2026-07-22"
    },
    {
      "title": "BXP to Post Q2 Earnings: Is the Stock a Portfolio Must-Have?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/real-estate/articles/bxp-post-q2-earnings-stock-131200497.html",
      "published": "2026-07-22"
    },
    {
      "title": "Welltower Gears Up to Report Q2 Earnings: What's in the Cards?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/real-estate/articles/welltower-gears-report-q2-earnings-175400365.html",
      "published": "2026-07-21"
    },
    {
      "title": "Scotiabank Adjusts Price Target on BXP to $74 From $70, Maintains Sector Outperform Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/scotiabank-adjusts-price-target-bxp-102551120.html",
      "published": "2026-07-21"
    },
    {
      "title": "Mizuho Adjusts Price Target on BXP to $68 From $62, Maintains Neutral Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/mizuho-adjusts-price-target-bxp-102534983.html",
      "published": "2026-07-21"
    },
    {
      "title": "Barclays Adjusts Price Target on BXP to $79 From $65, Maintains Overweight Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/barclays-adjusts-price-target-bxp-102521195.html",
      "published": "2026-07-21"
    },
    {
      "title": "Piper Sandler Adjusts Price Target on BXP to $86 From $75, Maintains Overweight Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/piper-sandler-adjusts-price-target-102512068.html",
      "published": "2026-07-21"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 70.94999694824219,
      "high": 72.05000305175781,
      "low": 70.55999755859375,
      "close": 71.80000305175781,
      "volume": 1540300
    },
    {
      "time": "2025-07-28",
      "open": 71.52999877929688,
      "high": 71.61000061035156,
      "low": 69.51000213623047,
      "close": 69.5999984741211,
      "volume": 1287200
    },
    {
      "time": "2025-07-29",
      "open": 69.81999969482422,
      "high": 70.69000244140625,
      "low": 69.36000061035156,
      "close": 70.43000030517578,
      "volume": 2058900
    },
    {
      "time": "2025-07-30",
      "open": 69.7699966430664,
      "high": 70.4000015258789,
      "low": 65.69000244140625,
      "close": 66.43000030517578,
      "volume": 3158500
    },
    {
      "time": "2025-07-31",
      "open": 65.83000183105469,
      "high": 66.79000091552734,
      "low": 65.30000305175781,
      "close": 65.43000030517578,
      "volume": 4179700
    },
    {
      "time": "2025-08-01",
      "open": 66.3499984741211,
      "high": 66.3499984741211,
      "low": 63.27000045776367,
      "close": 64.62000274658203,
      "volume": 2711900
    },
    {
      "time": "2025-08-04",
      "open": 64.83000183105469,
      "high": 66.18000030517578,
      "low": 64.45999908447266,
      "close": 65.73999786376953,
      "volume": 2056300
    },
    {
      "time": "2025-08-05",
      "open": 65.88999938964844,
      "high": 66.55000305175781,
      "low": 65.13999938964844,
      "close": 66.0999984741211,
      "volume": 2195200
    },
    {
      "time": "2025-08-06",
      "open": 66.25,
      "high": 66.44000244140625,
      "low": 65.61000061035156,
      "close": 66.0199966430664,
      "volume": 1537500
    },
    {
      "time": "2025-08-07",
      "open": 66.47000122070312,
      "high": 66.55000305175781,
      "low": 65.19999694824219,
      "close": 65.69000244140625,
      "volume": 1255100
    },
    {
      "time": "2025-08-08",
      "open": 65.55000305175781,
      "high": 65.91999816894531,
      "low": 63.029998779296875,
      "close": 63.25,
      "volume": 2107600
    },
    {
      "time": "2025-08-11",
      "open": 63,
      "high": 63.779998779296875,
      "low": 61.9900016784668,
      "close": 62.11000061035156,
      "volume": 1535100
    },
    {
      "time": "2025-08-12",
      "open": 62.83000183105469,
      "high": 63.68000030517578,
      "low": 62.2400016784668,
      "close": 63.66999816894531,
      "volume": 2294100
    },
    {
      "time": "2025-08-13",
      "open": 63.720001220703125,
      "high": 65.70999908447266,
      "low": 63.66999816894531,
      "close": 65.5,
      "volume": 1183300
    },
    {
      "time": "2025-08-14",
      "open": 64.61000061035156,
      "high": 65.44999694824219,
      "low": 63.959999084472656,
      "close": 65.20999908447266,
      "volume": 1105600
    },
    {
      "time": "2025-08-15",
      "open": 65.44999694824219,
      "high": 65.68000030517578,
      "low": 64.55000305175781,
      "close": 65.44000244140625,
      "volume": 937200
    },
    {
      "time": "2025-08-18",
      "open": 65.66000366210938,
      "high": 65.94999694824219,
      "low": 64.95999908447266,
      "close": 65.16000366210938,
      "volume": 1156000
    },
    {
      "time": "2025-08-19",
      "open": 65.5999984741211,
      "high": 66.9000015258789,
      "low": 65.44000244140625,
      "close": 66.87000274658203,
      "volume": 1306300
    },
    {
      "time": "2025-08-20",
      "open": 67,
      "high": 67.19999694824219,
      "low": 66.06999969482422,
      "close": 66.43000030517578,
      "volume": 1188500
    },
    {
      "time": "2025-08-21",
      "open": 65.8499984741211,
      "high": 66.5199966430664,
      "low": 65.62000274658203,
      "close": 66.41999816894531,
      "volume": 1031000
    },
    {
      "time": "2025-08-22",
      "open": 66.62999725341797,
      "high": 69.86000061035156,
      "low": 66.55999755859375,
      "close": 69.37000274658203,
      "volume": 1286900
    },
    {
      "time": "2025-08-25",
      "open": 69.1500015258789,
      "high": 69.9800033569336,
      "low": 68.73999786376953,
      "close": 69.68000030517578,
      "volume": 1128400
    },
    {
      "time": "2025-08-26",
      "open": 69.63999938964844,
      "high": 70.2300033569336,
      "low": 69.08999633789062,
      "close": 69.4800033569336,
      "volume": 2430100
    },
    {
      "time": "2025-08-27",
      "open": 69.4800033569336,
      "high": 71.19999694824219,
      "low": 69.3499984741211,
      "close": 71.05000305175781,
      "volume": 1120500
    },
    {
      "time": "2025-08-28",
      "open": 71.29000091552734,
      "high": 71.81999969482422,
      "low": 70.33999633789062,
      "close": 71.66999816894531,
      "volume": 1303700
    },
    {
      "time": "2025-08-29",
      "open": 71.58000183105469,
      "high": 72.6500015258789,
      "low": 71.51000213623047,
      "close": 72.51000213623047,
      "volume": 1088000
    },
    {
      "time": "2025-09-02",
      "open": 71.5199966430664,
      "high": 72.61000061035156,
      "low": 71.18000030517578,
      "close": 72.4000015258789,
      "volume": 1486000
    },
    {
      "time": "2025-09-03",
      "open": 72.16999816894531,
      "high": 73.9000015258789,
      "low": 72.08000183105469,
      "close": 73.77999877929688,
      "volume": 1364000
    },
    {
      "time": "2025-09-04",
      "open": 74.20999908447266,
      "high": 75.61000061035156,
      "low": 73.88999938964844,
      "close": 75.29000091552734,
      "volume": 2322200
    },
    {
      "time": "2025-09-05",
      "open": 76.04000091552734,
      "high": 77.41999816894531,
      "low": 75.68000030517578,
      "close": 76.83000183105469,
      "volume": 2049900
    },
    {
      "time": "2025-09-08",
      "open": 75,
      "high": 76.11000061035156,
      "low": 73.31999969482422,
      "close": 75.79000091552734,
      "volume": 3498700
    },
    {
      "time": "2025-09-09",
      "open": 75,
      "high": 75,
      "low": 72.01000213623047,
      "close": 72.4000015258789,
      "volume": 3222900
    },
    {
      "time": "2025-09-10",
      "open": 71.19000244140625,
      "high": 74.33000183105469,
      "low": 71.19000244140625,
      "close": 73.87000274658203,
      "volume": 2389100
    },
    {
      "time": "2025-09-11",
      "open": 73.95999908447266,
      "high": 76.5999984741211,
      "low": 73.63999938964844,
      "close": 76.2300033569336,
      "volume": 1508300
    },
    {
      "time": "2025-09-12",
      "open": 76.2699966430664,
      "high": 77.91999816894531,
      "low": 76.05000305175781,
      "close": 77.18000030517578,
      "volume": 2141900
    },
    {
      "time": "2025-09-15",
      "open": 77.69000244140625,
      "high": 77.94000244140625,
      "low": 76.27999877929688,
      "close": 77.80999755859375,
      "volume": 2099900
    },
    {
      "time": "2025-09-16",
      "open": 77.94999694824219,
      "high": 79.22000122070312,
      "low": 77.66000366210938,
      "close": 78.93000030517578,
      "volume": 2682900
    },
    {
      "time": "2025-09-17",
      "open": 78.94000244140625,
      "high": 79.33000183105469,
      "low": 76.33999633789062,
      "close": 76.43000030517578,
      "volume": 1667700
    },
    {
      "time": "2025-09-18",
      "open": 76.45999908447266,
      "high": 78.18000030517578,
      "low": 76.23999786376953,
      "close": 77.75,
      "volume": 1480000
    },
    {
      "time": "2025-09-19",
      "open": 78.02999877929688,
      "high": 78.2300033569336,
      "low": 76.11000061035156,
      "close": 76.44000244140625,
      "volume": 6244800
    },
    {
      "time": "2025-09-22",
      "open": 75.62999725341797,
      "high": 76.38999938964844,
      "low": 75.02999877929688,
      "close": 75.63999938964844,
      "volume": 1453900
    },
    {
      "time": "2025-09-23",
      "open": 76.05000305175781,
      "high": 77.2699966430664,
      "low": 75.87000274658203,
      "close": 76.19000244140625,
      "volume": 1105000
    },
    {
      "time": "2025-09-24",
      "open": 75.25,
      "high": 76.23999786376953,
      "low": 74.8499984741211,
      "close": 75.45999908447266,
      "volume": 2856200
    },
    {
      "time": "2025-09-25",
      "open": 74.80000305175781,
      "high": 75.48999786376953,
      "low": 73.73999786376953,
      "close": 75.36000061035156,
      "volume": 5472200
    },
    {
      "time": "2025-09-26",
      "open": 75.36000061035156,
      "high": 75.54000091552734,
      "low": 74.01000213623047,
      "close": 74.81999969482422,
      "volume": 2563300
    },
    {
      "time": "2025-09-29",
      "open": 75.52999877929688,
      "high": 75.66000366210938,
      "low": 74.30999755859375,
      "close": 75.37000274658203,
      "volume": 1982700
    },
    {
      "time": "2025-09-30",
      "open": 74.8499984741211,
      "high": 75.19999694824219,
      "low": 73.0199966430664,
      "close": 74.33999633789062,
      "volume": 2480900
    },
    {
      "time": "2025-10-01",
      "open": 74.98999786376953,
      "high": 76.37000274658203,
      "low": 74.01000213623047,
      "close": 76.31999969482422,
      "volume": 1844000
    },
    {
      "time": "2025-10-02",
      "open": 76.37000274658203,
      "high": 76.37000274658203,
      "low": 74.73999786376953,
      "close": 75.61000061035156,
      "volume": 1465700
    },
    {
      "time": "2025-10-03",
      "open": 76.12999725341797,
      "high": 76.36000061035156,
      "low": 75.37999725341797,
      "close": 75.61000061035156,
      "volume": 1509900
    },
    {
      "time": "2025-10-06",
      "open": 75.4000015258789,
      "high": 75.94000244140625,
      "low": 74.5199966430664,
      "close": 74.61000061035156,
      "volume": 1015700
    },
    {
      "time": "2025-10-07",
      "open": 74.9000015258789,
      "high": 75.0199966430664,
      "low": 73.56999969482422,
      "close": 73.7699966430664,
      "volume": 2118700
    },
    {
      "time": "2025-10-08",
      "open": 73.87999725341797,
      "high": 73.94999694824219,
      "low": 72.83999633789062,
      "close": 73.02999877929688,
      "volume": 2479300
    },
    {
      "time": "2025-10-09",
      "open": 73.04000091552734,
      "high": 73.11000061035156,
      "low": 71.26000213623047,
      "close": 71.44999694824219,
      "volume": 1309900
    },
    {
      "time": "2025-10-10",
      "open": 71.68000030517578,
      "high": 71.86000061035156,
      "low": 69.41000366210938,
      "close": 69.48999786376953,
      "volume": 1541800
    },
    {
      "time": "2025-10-13",
      "open": 70.43000030517578,
      "high": 70.80999755859375,
      "low": 69.77999877929688,
      "close": 70.0999984741211,
      "volume": 1847600
    },
    {
      "time": "2025-10-14",
      "open": 69.58000183105469,
      "high": 70.58999633789062,
      "low": 69.44000244140625,
      "close": 70.52999877929688,
      "volume": 2539900
    },
    {
      "time": "2025-10-15",
      "open": 70.68000030517578,
      "high": 72.63999938964844,
      "low": 70.52999877929688,
      "close": 71.7300033569336,
      "volume": 2067400
    },
    {
      "time": "2025-10-16",
      "open": 71.80000305175781,
      "high": 72.08999633789062,
      "low": 70,
      "close": 70.38999938964844,
      "volume": 2237000
    },
    {
      "time": "2025-10-17",
      "open": 70.66999816894531,
      "high": 71.37000274658203,
      "low": 70.11000061035156,
      "close": 71.05999755859375,
      "volume": 1403900
    },
    {
      "time": "2025-10-20",
      "open": 71.30999755859375,
      "high": 71.8499984741211,
      "low": 70.62999725341797,
      "close": 70.66999816894531,
      "volume": 905800
    },
    {
      "time": "2025-10-21",
      "open": 70.66999816894531,
      "high": 72.31999969482422,
      "low": 70.52999877929688,
      "close": 71.97000122070312,
      "volume": 1938500
    },
    {
      "time": "2025-10-22",
      "open": 72.19999694824219,
      "high": 73.31999969482422,
      "low": 71.94999694824219,
      "close": 73.19999694824219,
      "volume": 1505300
    },
    {
      "time": "2025-10-23",
      "open": 73.37999725341797,
      "high": 74.02999877929688,
      "low": 72.16999816894531,
      "close": 73.7300033569336,
      "volume": 1333900
    },
    {
      "time": "2025-10-24",
      "open": 74.33000183105469,
      "high": 74.95999908447266,
      "low": 73.95999908447266,
      "close": 74.18000030517578,
      "volume": 1350400
    },
    {
      "time": "2025-10-27",
      "open": 73.9000015258789,
      "high": 74.66000366210938,
      "low": 73.51000213623047,
      "close": 74.52999877929688,
      "volume": 1586000
    },
    {
      "time": "2025-10-28",
      "open": 74.75,
      "high": 74.7699966430664,
      "low": 73.44000244140625,
      "close": 74.08999633789062,
      "volume": 1913100
    },
    {
      "time": "2025-10-29",
      "open": 73.05000305175781,
      "high": 73.87000274658203,
      "low": 69.9800033569336,
      "close": 70.36000061035156,
      "volume": 3187100
    },
    {
      "time": "2025-10-30",
      "open": 70.83000183105469,
      "high": 71.75,
      "low": 69.75,
      "close": 70.43000030517578,
      "volume": 2219200
    },
    {
      "time": "2025-10-31",
      "open": 70.13999938964844,
      "high": 71.45999908447266,
      "low": 69.83000183105469,
      "close": 71.19000244140625,
      "volume": 2345100
    },
    {
      "time": "2025-11-03",
      "open": 70.26000213623047,
      "high": 70.87000274658203,
      "low": 69.43000030517578,
      "close": 70.61000061035156,
      "volume": 1369000
    },
    {
      "time": "2025-11-04",
      "open": 69.87999725341797,
      "high": 70.86000061035156,
      "low": 69.5,
      "close": 69.7300033569336,
      "volume": 1702200
    },
    {
      "time": "2025-11-05",
      "open": 69.72000122070312,
      "high": 69.80000305175781,
      "low": 68.01000213623047,
      "close": 69.37000274658203,
      "volume": 1547500
    },
    {
      "time": "2025-11-06",
      "open": 70.33000183105469,
      "high": 70.76000213623047,
      "low": 68.97000122070312,
      "close": 70.0999984741211,
      "volume": 1681300
    },
    {
      "time": "2025-11-07",
      "open": 70.19000244140625,
      "high": 72.54000091552734,
      "low": 70.0999984741211,
      "close": 72.36000061035156,
      "volume": 1903500
    },
    {
      "time": "2025-11-10",
      "open": 72.36000061035156,
      "high": 72.37999725341797,
      "low": 71.01000213623047,
      "close": 71.61000061035156,
      "volume": 1307300
    },
    {
      "time": "2025-11-11",
      "open": 72.01000213623047,
      "high": 72.86000061035156,
      "low": 71.5999984741211,
      "close": 72.41999816894531,
      "volume": 1875700
    },
    {
      "time": "2025-11-12",
      "open": 72.13999938964844,
      "high": 73.02999877929688,
      "low": 71.6500015258789,
      "close": 71.6500015258789,
      "volume": 1535600
    },
    {
      "time": "2025-11-13",
      "open": 71.4800033569336,
      "high": 72.1500015258789,
      "low": 70.6500015258789,
      "close": 70.80000305175781,
      "volume": 1392700
    },
    {
      "time": "2025-11-14",
      "open": 70.5199966430664,
      "high": 71.11000061035156,
      "low": 70.04000091552734,
      "close": 70.63999938964844,
      "volume": 1059400
    },
    {
      "time": "2025-11-17",
      "open": 70.54000091552734,
      "high": 70.76000213623047,
      "low": 68.70999908447266,
      "close": 69.11000061035156,
      "volume": 1064300
    },
    {
      "time": "2025-11-18",
      "open": 69.2300033569336,
      "high": 69.4800033569336,
      "low": 68.45999908447266,
      "close": 69.12999725341797,
      "volume": 1117200
    },
    {
      "time": "2025-11-19",
      "open": 69.29000091552734,
      "high": 69.68000030517578,
      "low": 68.55999755859375,
      "close": 69.37999725341797,
      "volume": 976600
    },
    {
      "time": "2025-11-20",
      "open": 69.9800033569336,
      "high": 70.9000015258789,
      "low": 68.62999725341797,
      "close": 68.66000366210938,
      "volume": 1135400
    },
    {
      "time": "2025-11-21",
      "open": 68.86000061035156,
      "high": 70.44999694824219,
      "low": 68.80999755859375,
      "close": 70.04000091552734,
      "volume": 1252800
    },
    {
      "time": "2025-11-24",
      "open": 70.22000122070312,
      "high": 71.05000305175781,
      "low": 69.72000122070312,
      "close": 70.66000366210938,
      "volume": 1500400
    },
    {
      "time": "2025-11-25",
      "open": 70.7699966430664,
      "high": 73.16999816894531,
      "low": 70.7699966430664,
      "close": 72.43000030517578,
      "volume": 1447000
    },
    {
      "time": "2025-11-26",
      "open": 72.33999633789062,
      "high": 73.12000274658203,
      "low": 72.08999633789062,
      "close": 72.70999908447266,
      "volume": 1231300
    },
    {
      "time": "2025-11-28",
      "open": 72.5,
      "high": 72.81999969482422,
      "low": 72.25,
      "close": 72.36000061035156,
      "volume": 414000
    },
    {
      "time": "2025-12-01",
      "open": 71.69999694824219,
      "high": 72.72000122070312,
      "low": 71.22000122070312,
      "close": 71.97000122070312,
      "volume": 1465700
    },
    {
      "time": "2025-12-02",
      "open": 72.0199966430664,
      "high": 72.4000015258789,
      "low": 71.33000183105469,
      "close": 71.75,
      "volume": 889300
    },
    {
      "time": "2025-12-03",
      "open": 71.87999725341797,
      "high": 72.5,
      "low": 70.7300033569336,
      "close": 71.1500015258789,
      "volume": 1081700
    },
    {
      "time": "2025-12-04",
      "open": 71.55999755859375,
      "high": 71.6500015258789,
      "low": 70.25,
      "close": 70.55999755859375,
      "volume": 1082100
    },
    {
      "time": "2025-12-05",
      "open": 70.55000305175781,
      "high": 70.80999755859375,
      "low": 68.69999694824219,
      "close": 69.27999877929688,
      "volume": 1915900
    },
    {
      "time": "2025-12-08",
      "open": 69.08000183105469,
      "high": 69.08000183105469,
      "low": 68.05000305175781,
      "close": 68.52999877929688,
      "volume": 1279700
    },
    {
      "time": "2025-12-09",
      "open": 68.5199966430664,
      "high": 69.86000061035156,
      "low": 68.04000091552734,
      "close": 68.9800033569336,
      "volume": 909700
    },
    {
      "time": "2025-12-10",
      "open": 69.05000305175781,
      "high": 70.75,
      "low": 69,
      "close": 70.33999633789062,
      "volume": 1805200
    },
    {
      "time": "2025-12-11",
      "open": 70.5999984741211,
      "high": 71.77999877929688,
      "low": 70.45999908447266,
      "close": 71.62000274658203,
      "volume": 940300
    },
    {
      "time": "2025-12-12",
      "open": 71.69000244140625,
      "high": 72.23999786376953,
      "low": 70.94999694824219,
      "close": 71.41000366210938,
      "volume": 1118000
    },
    {
      "time": "2025-12-15",
      "open": 71.86000061035156,
      "high": 72.31999969482422,
      "low": 71.18000030517578,
      "close": 71.62000274658203,
      "volume": 1258700
    },
    {
      "time": "2025-12-16",
      "open": 71.56999969482422,
      "high": 71.93000030517578,
      "low": 69.7699966430664,
      "close": 70.69999694824219,
      "volume": 1816500
    },
    {
      "time": "2025-12-17",
      "open": 70.87000274658203,
      "high": 71.58000183105469,
      "low": 68.73999786376953,
      "close": 69.54000091552734,
      "volume": 1730800
    },
    {
      "time": "2025-12-18",
      "open": 70,
      "high": 70,
      "low": 68.66999816894531,
      "close": 69.19000244140625,
      "volume": 1562900
    },
    {
      "time": "2025-12-19",
      "open": 68.98999786376953,
      "high": 69.44999694824219,
      "low": 68.36000061035156,
      "close": 68.70999908447266,
      "volume": 2810300
    },
    {
      "time": "2025-12-22",
      "open": 68.58999633789062,
      "high": 69.58000183105469,
      "low": 68.30000305175781,
      "close": 69.44999694824219,
      "volume": 1220600
    },
    {
      "time": "2025-12-23",
      "open": 69.26000213623047,
      "high": 69.26000213623047,
      "low": 68.55999755859375,
      "close": 68.80000305175781,
      "volume": 1131600
    },
    {
      "time": "2025-12-24",
      "open": 68.68000030517578,
      "high": 69.43000030517578,
      "low": 68.55000305175781,
      "close": 69.22000122070312,
      "volume": 446300
    },
    {
      "time": "2025-12-26",
      "open": 69.22000122070312,
      "high": 69.41999816894531,
      "low": 68.94999694824219,
      "close": 69.33999633789062,
      "volume": 529300
    },
    {
      "time": "2025-12-29",
      "open": 69.5,
      "high": 69.6500015258789,
      "low": 68.91000366210938,
      "close": 69.01000213623047,
      "volume": 910200
    },
    {
      "time": "2025-12-30",
      "open": 69.01000213623047,
      "high": 69.36000061035156,
      "low": 68.69000244140625,
      "close": 69.2699966430664,
      "volume": 849600
    },
    {
      "time": "2025-12-31",
      "open": 68.81999969482422,
      "high": 68.86000061035156,
      "low": 67.33999633789062,
      "close": 67.4800033569336,
      "volume": 1106100
    },
    {
      "time": "2026-01-02",
      "open": 67.56999969482422,
      "high": 68.2300033569336,
      "low": 66.91000366210938,
      "close": 67.81999969482422,
      "volume": 1078900
    },
    {
      "time": "2026-01-05",
      "open": 67.05999755859375,
      "high": 67.91999816894531,
      "low": 66.9000015258789,
      "close": 67.08999633789062,
      "volume": 2630000
    },
    {
      "time": "2026-01-06",
      "open": 66.79000091552734,
      "high": 68.25,
      "low": 66.79000091552734,
      "close": 68.0999984741211,
      "volume": 1808200
    },
    {
      "time": "2026-01-07",
      "open": 68.5,
      "high": 68.91000366210938,
      "low": 65.81999969482422,
      "close": 66.12999725341797,
      "volume": 1939900
    },
    {
      "time": "2026-01-08",
      "open": 65.7699966430664,
      "high": 67.73999786376953,
      "low": 65.7699966430664,
      "close": 67.05000305175781,
      "volume": 1186200
    },
    {
      "time": "2026-01-09",
      "open": 67.13999938964844,
      "high": 68.08999633789062,
      "low": 66.70999908447266,
      "close": 67.9800033569336,
      "volume": 1126600
    },
    {
      "time": "2026-01-12",
      "open": 67.7300033569336,
      "high": 67.7699966430664,
      "low": 66.30000305175781,
      "close": 66.91000366210938,
      "volume": 1666500
    },
    {
      "time": "2026-01-13",
      "open": 67.66000366210938,
      "high": 67.98999786376953,
      "low": 65.95999908447266,
      "close": 66.31999969482422,
      "volume": 1476700
    },
    {
      "time": "2026-01-14",
      "open": 65.9000015258789,
      "high": 66.37999725341797,
      "low": 65.16000366210938,
      "close": 66.37000274658203,
      "volume": 1667800
    },
    {
      "time": "2026-01-15",
      "open": 66.47000122070312,
      "high": 67.66000366210938,
      "low": 65.86000061035156,
      "close": 67.11000061035156,
      "volume": 1623900
    },
    {
      "time": "2026-01-16",
      "open": 66.91000366210938,
      "high": 68.0199966430664,
      "low": 66.43000030517578,
      "close": 67.94999694824219,
      "volume": 2207300
    },
    {
      "time": "2026-01-20",
      "open": 66.79000091552734,
      "high": 67.19999694824219,
      "low": 65.47000122070312,
      "close": 65.62999725341797,
      "volume": 1436900
    },
    {
      "time": "2026-01-21",
      "open": 66.08999633789062,
      "high": 66.83000183105469,
      "low": 65.5999984741211,
      "close": 65.93000030517578,
      "volume": 1527500
    },
    {
      "time": "2026-01-22",
      "open": 66.54000091552734,
      "high": 67.51000213623047,
      "low": 65.3499984741211,
      "close": 65.4000015258789,
      "volume": 1674400
    },
    {
      "time": "2026-01-23",
      "open": 65.0999984741211,
      "high": 65.68000030517578,
      "low": 64.69000244140625,
      "close": 65.48999786376953,
      "volume": 1629700
    },
    {
      "time": "2026-01-26",
      "open": 65.33999633789062,
      "high": 65.93000030517578,
      "low": 64.4800033569336,
      "close": 64.7699966430664,
      "volume": 1626400
    },
    {
      "time": "2026-01-27",
      "open": 64.5999984741211,
      "high": 65.33999633789062,
      "low": 63.95000076293945,
      "close": 65.22000122070312,
      "volume": 3458100
    },
    {
      "time": "2026-01-28",
      "open": 63.900001525878906,
      "high": 66.30000305175781,
      "low": 62.75,
      "close": 64.1500015258789,
      "volume": 4016800
    },
    {
      "time": "2026-01-29",
      "open": 64.44999694824219,
      "high": 65.29000091552734,
      "low": 63.43000030517578,
      "close": 65.01000213623047,
      "volume": 2381100
    },
    {
      "time": "2026-01-30",
      "open": 65.20999908447266,
      "high": 65.63999938964844,
      "low": 64,
      "close": 64.66999816894531,
      "volume": 2621900
    },
    {
      "time": "2026-02-02",
      "open": 64.80000305175781,
      "high": 65.05999755859375,
      "low": 62.9900016784668,
      "close": 63.060001373291016,
      "volume": 1712500
    },
    {
      "time": "2026-02-03",
      "open": 63.06999969482422,
      "high": 63.880001068115234,
      "low": 62.41999816894531,
      "close": 62.7599983215332,
      "volume": 3116100
    },
    {
      "time": "2026-02-04",
      "open": 63.400001525878906,
      "high": 64.55999755859375,
      "low": 63.130001068115234,
      "close": 63.72999954223633,
      "volume": 2854000
    },
    {
      "time": "2026-02-05",
      "open": 64.56999969482422,
      "high": 64.62999725341797,
      "low": 62.88999938964844,
      "close": 63.16999816894531,
      "volume": 1956600
    },
    {
      "time": "2026-02-06",
      "open": 63.09000015258789,
      "high": 64.83000183105469,
      "low": 62.869998931884766,
      "close": 64.72000122070312,
      "volume": 3462000
    },
    {
      "time": "2026-02-09",
      "open": 64.3499984741211,
      "high": 65.1500015258789,
      "low": 64.01000213623047,
      "close": 65.01000213623047,
      "volume": 2032100
    },
    {
      "time": "2026-02-10",
      "open": 65.13999938964844,
      "high": 66.55999755859375,
      "low": 64.93000030517578,
      "close": 66.0999984741211,
      "volume": 2123600
    },
    {
      "time": "2026-02-11",
      "open": 66.16000366210938,
      "high": 66.7699966430664,
      "low": 61.439998626708984,
      "close": 61.779998779296875,
      "volume": 4349300
    },
    {
      "time": "2026-02-12",
      "open": 62.400001525878906,
      "high": 62.400001525878906,
      "low": 57.59000015258789,
      "close": 59.06999969482422,
      "volume": 6361000
    },
    {
      "time": "2026-02-13",
      "open": 59.40999984741211,
      "high": 61.9900016784668,
      "low": 59.40999984741211,
      "close": 61.4900016784668,
      "volume": 2517900
    },
    {
      "time": "2026-02-17",
      "open": 60.900001525878906,
      "high": 62.04999923706055,
      "low": 59.939998626708984,
      "close": 60.65999984741211,
      "volume": 2657200
    },
    {
      "time": "2026-02-18",
      "open": 60.5099983215332,
      "high": 61.83000183105469,
      "low": 60.400001525878906,
      "close": 61.54999923706055,
      "volume": 2366900
    },
    {
      "time": "2026-02-19",
      "open": 61.45000076293945,
      "high": 62.290000915527344,
      "low": 60.630001068115234,
      "close": 62.220001220703125,
      "volume": 2462200
    },
    {
      "time": "2026-02-20",
      "open": 62.36000061035156,
      "high": 62.68000030517578,
      "low": 60.7599983215332,
      "close": 60.880001068115234,
      "volume": 2482800
    },
    {
      "time": "2026-02-23",
      "open": 60.91999816894531,
      "high": 61.540000915527344,
      "low": 59.290000915527344,
      "close": 59.619998931884766,
      "volume": 2735900
    },
    {
      "time": "2026-02-24",
      "open": 58.70000076293945,
      "high": 60.04999923706055,
      "low": 58,
      "close": 59.5,
      "volume": 2546000
    },
    {
      "time": "2026-02-25",
      "open": 59.75,
      "high": 60.58000183105469,
      "low": 59.04999923706055,
      "close": 60.29999923706055,
      "volume": 2628000
    },
    {
      "time": "2026-02-26",
      "open": 60.63999938964844,
      "high": 61.65999984741211,
      "low": 60.13999938964844,
      "close": 61.16999816894531,
      "volume": 1817000
    },
    {
      "time": "2026-02-27",
      "open": 60.25,
      "high": 60.709999084472656,
      "low": 57.45000076293945,
      "close": 57.58000183105469,
      "volume": 18749500
    },
    {
      "time": "2026-03-02",
      "open": 56.9900016784668,
      "high": 57.27000045776367,
      "low": 55.63999938964844,
      "close": 56.2400016784668,
      "volume": 2730600
    },
    {
      "time": "2026-03-03",
      "open": 54.939998626708984,
      "high": 56.52000045776367,
      "low": 53.36000061035156,
      "close": 55.25,
      "volume": 3266100
    },
    {
      "time": "2026-03-04",
      "open": 55.119998931884766,
      "high": 56.70000076293945,
      "low": 54.5,
      "close": 56.36000061035156,
      "volume": 3548600
    },
    {
      "time": "2026-03-05",
      "open": 55.79999923706055,
      "high": 56.31999969482422,
      "low": 55.040000915527344,
      "close": 55.470001220703125,
      "volume": 2551500
    },
    {
      "time": "2026-03-06",
      "open": 54.7599983215332,
      "high": 55,
      "low": 52.81999969482422,
      "close": 52.939998626708984,
      "volume": 2487800
    },
    {
      "time": "2026-03-09",
      "open": 52.40999984741211,
      "high": 52.7599983215332,
      "low": 49.720001220703125,
      "close": 52.47999954223633,
      "volume": 3778000
    },
    {
      "time": "2026-03-10",
      "open": 52.029998779296875,
      "high": 53.59000015258789,
      "low": 51.65999984741211,
      "close": 53.439998626708984,
      "volume": 3385700
    },
    {
      "time": "2026-03-11",
      "open": 53.27000045776367,
      "high": 53.27000045776367,
      "low": 51.43000030517578,
      "close": 52.150001525878906,
      "volume": 1705200
    },
    {
      "time": "2026-03-12",
      "open": 51.45000076293945,
      "high": 52.79999923706055,
      "low": 50.779998779296875,
      "close": 52.72999954223633,
      "volume": 3305800
    },
    {
      "time": "2026-03-13",
      "open": 52.209999084472656,
      "high": 54.279998779296875,
      "low": 51.939998626708984,
      "close": 52.0099983215332,
      "volume": 1856200
    },
    {
      "time": "2026-03-16",
      "open": 52.84000015258789,
      "high": 53.060001373291016,
      "low": 51.849998474121094,
      "close": 52.290000915527344,
      "volume": 2326200
    },
    {
      "time": "2026-03-17",
      "open": 52.689998626708984,
      "high": 53.70000076293945,
      "low": 52.689998626708984,
      "close": 53.4900016784668,
      "volume": 1535200
    },
    {
      "time": "2026-03-18",
      "open": 53.040000915527344,
      "high": 53.63999938964844,
      "low": 52.77000045776367,
      "close": 52.93000030517578,
      "volume": 1710100
    },
    {
      "time": "2026-03-19",
      "open": 52.560001373291016,
      "high": 53.75,
      "low": 52.380001068115234,
      "close": 53.40999984741211,
      "volume": 1607400
    },
    {
      "time": "2026-03-20",
      "open": 53.43000030517578,
      "high": 53.54999923706055,
      "low": 51.790000915527344,
      "close": 52.08000183105469,
      "volume": 4290400
    },
    {
      "time": "2026-03-23",
      "open": 53.150001525878906,
      "high": 54.16999816894531,
      "low": 52.5099983215332,
      "close": 53.040000915527344,
      "volume": 2335100
    },
    {
      "time": "2026-03-24",
      "open": 52.40999984741211,
      "high": 53.709999084472656,
      "low": 52.16999816894531,
      "close": 52.900001525878906,
      "volume": 1630400
    },
    {
      "time": "2026-03-25",
      "open": 53.68000030517578,
      "high": 53.95000076293945,
      "low": 52.09000015258789,
      "close": 52.84000015258789,
      "volume": 1601400
    },
    {
      "time": "2026-03-26",
      "open": 52.459999084472656,
      "high": 53.75,
      "low": 52.459999084472656,
      "close": 53.15999984741211,
      "volume": 1656000
    },
    {
      "time": "2026-03-27",
      "open": 52.849998474121094,
      "high": 52.849998474121094,
      "low": 51.22999954223633,
      "close": 51.43000030517578,
      "volume": 2127300
    },
    {
      "time": "2026-03-30",
      "open": 52.560001373291016,
      "high": 52.709999084472656,
      "low": 51.41999816894531,
      "close": 51.81999969482422,
      "volume": 2441700
    },
    {
      "time": "2026-03-31",
      "open": 52.349998474121094,
      "high": 53.25,
      "low": 51.47999954223633,
      "close": 51.900001525878906,
      "volume": 3076000
    },
    {
      "time": "2026-04-01",
      "open": 51.93000030517578,
      "high": 52.68000030517578,
      "low": 50.7400016784668,
      "close": 51.02000045776367,
      "volume": 2124300
    },
    {
      "time": "2026-04-02",
      "open": 50.4900016784668,
      "high": 52.27000045776367,
      "low": 50.06999969482422,
      "close": 51.779998779296875,
      "volume": 1999900
    },
    {
      "time": "2026-04-06",
      "open": 51.849998474121094,
      "high": 52.33000183105469,
      "low": 51.52000045776367,
      "close": 51.900001525878906,
      "volume": 1839700
    },
    {
      "time": "2026-04-07",
      "open": 51.599998474121094,
      "high": 52.2599983215332,
      "low": 51.20000076293945,
      "close": 51.70000076293945,
      "volume": 1531900
    },
    {
      "time": "2026-04-08",
      "open": 52.970001220703125,
      "high": 53.619998931884766,
      "low": 52.130001068115234,
      "close": 52.540000915527344,
      "volume": 2639000
    },
    {
      "time": "2026-04-09",
      "open": 52.060001373291016,
      "high": 53.099998474121094,
      "low": 50.900001525878906,
      "close": 52.47999954223633,
      "volume": 1921000
    },
    {
      "time": "2026-04-10",
      "open": 52.58000183105469,
      "high": 53.4900016784668,
      "low": 52.52000045776367,
      "close": 53,
      "volume": 1593300
    },
    {
      "time": "2026-04-13",
      "open": 52.779998779296875,
      "high": 53.59000015258789,
      "low": 52.36000061035156,
      "close": 53.56999969482422,
      "volume": 1757200
    },
    {
      "time": "2026-04-14",
      "open": 53.5,
      "high": 55.189998626708984,
      "low": 53.38999938964844,
      "close": 55.029998779296875,
      "volume": 1592100
    },
    {
      "time": "2026-04-15",
      "open": 55.02000045776367,
      "high": 56.18000030517578,
      "low": 54.599998474121094,
      "close": 55.93000030517578,
      "volume": 2374500
    },
    {
      "time": "2026-04-16",
      "open": 55.959999084472656,
      "high": 56.849998474121094,
      "low": 55.689998626708984,
      "close": 56.16999816894531,
      "volume": 1768700
    },
    {
      "time": "2026-04-17",
      "open": 56.63999938964844,
      "high": 58.400001525878906,
      "low": 56.5,
      "close": 58.04999923706055,
      "volume": 2646000
    },
    {
      "time": "2026-04-20",
      "open": 57.599998474121094,
      "high": 59.040000915527344,
      "low": 57.599998474121094,
      "close": 58.90999984741211,
      "volume": 1496700
    },
    {
      "time": "2026-04-21",
      "open": 59.029998779296875,
      "high": 59.880001068115234,
      "low": 58.0099983215332,
      "close": 58.5,
      "volume": 1484700
    },
    {
      "time": "2026-04-22",
      "open": 58.95000076293945,
      "high": 59.5,
      "low": 57.93000030517578,
      "close": 58.290000915527344,
      "volume": 1645600
    },
    {
      "time": "2026-04-23",
      "open": 58.470001220703125,
      "high": 58.77000045776367,
      "low": 56.349998474121094,
      "close": 57,
      "volume": 1715100
    },
    {
      "time": "2026-04-24",
      "open": 57,
      "high": 58.060001373291016,
      "low": 56.79999923706055,
      "close": 57.72999954223633,
      "volume": 1889100
    },
    {
      "time": "2026-04-27",
      "open": 57.7599983215332,
      "high": 58.540000915527344,
      "low": 57.52000045776367,
      "close": 58.029998779296875,
      "volume": 2412300
    },
    {
      "time": "2026-04-28",
      "open": 58.43000030517578,
      "high": 59.279998779296875,
      "low": 57.47999954223633,
      "close": 59.15999984741211,
      "volume": 2747900
    },
    {
      "time": "2026-04-29",
      "open": 58.470001220703125,
      "high": 59.130001068115234,
      "low": 56.900001525878906,
      "close": 57.599998474121094,
      "volume": 2099000
    },
    {
      "time": "2026-04-30",
      "open": 57.720001220703125,
      "high": 58.86000061035156,
      "low": 57.439998626708984,
      "close": 58.459999084472656,
      "volume": 1894100
    },
    {
      "time": "2026-05-01",
      "open": 59.04999923706055,
      "high": 59.41999816894531,
      "low": 58.11000061035156,
      "close": 59.369998931884766,
      "volume": 1843100
    },
    {
      "time": "2026-05-04",
      "open": 58.939998626708984,
      "high": 59.650001525878906,
      "low": 58.310001373291016,
      "close": 58.58000183105469,
      "volume": 1249100
    },
    {
      "time": "2026-05-05",
      "open": 58.790000915527344,
      "high": 59.119998931884766,
      "low": 57.90999984741211,
      "close": 58.529998779296875,
      "volume": 1539700
    },
    {
      "time": "2026-05-06",
      "open": 59.13999938964844,
      "high": 60.58000183105469,
      "low": 59.13999938964844,
      "close": 59.84000015258789,
      "volume": 2194300
    },
    {
      "time": "2026-05-07",
      "open": 59.970001220703125,
      "high": 60.63999938964844,
      "low": 59.20000076293945,
      "close": 59.459999084472656,
      "volume": 1861300
    },
    {
      "time": "2026-05-08",
      "open": 59.630001068115234,
      "high": 60.08000183105469,
      "low": 59.15999984741211,
      "close": 59.43000030517578,
      "volume": 1836500
    },
    {
      "time": "2026-05-11",
      "open": 59.54999923706055,
      "high": 59.790000915527344,
      "low": 58.709999084472656,
      "close": 58.939998626708984,
      "volume": 1553400
    },
    {
      "time": "2026-05-12",
      "open": 59.060001373291016,
      "high": 59.459999084472656,
      "low": 58.36000061035156,
      "close": 59.0099983215332,
      "volume": 1178800
    },
    {
      "time": "2026-05-13",
      "open": 58.709999084472656,
      "high": 58.790000915527344,
      "low": 57.81999969482422,
      "close": 58.400001525878906,
      "volume": 1449200
    },
    {
      "time": "2026-05-14",
      "open": 58.7599983215332,
      "high": 60.66999816894531,
      "low": 58.470001220703125,
      "close": 58.959999084472656,
      "volume": 1591100
    },
    {
      "time": "2026-05-15",
      "open": 58.060001373291016,
      "high": 58.9900016784668,
      "low": 57.2400016784668,
      "close": 58.5,
      "volume": 1384200
    },
    {
      "time": "2026-05-18",
      "open": 58.650001525878906,
      "high": 60.09000015258789,
      "low": 58.650001525878906,
      "close": 59.91999816894531,
      "volume": 1429400
    },
    {
      "time": "2026-05-19",
      "open": 59.83000183105469,
      "high": 59.83000183105469,
      "low": 58.52000045776367,
      "close": 58.66999816894531,
      "volume": 1477900
    },
    {
      "time": "2026-05-20",
      "open": 59,
      "high": 60.11000061035156,
      "low": 58.310001373291016,
      "close": 59.900001525878906,
      "volume": 1221800
    },
    {
      "time": "2026-05-21",
      "open": 59.06999969482422,
      "high": 60.34000015258789,
      "low": 58.810001373291016,
      "close": 60.130001068115234,
      "volume": 1167500
    },
    {
      "time": "2026-05-22",
      "open": 60.279998779296875,
      "high": 60.43000030517578,
      "low": 59.709999084472656,
      "close": 60.290000915527344,
      "volume": 1062500
    },
    {
      "time": "2026-05-26",
      "open": 60.720001220703125,
      "high": 61.13999938964844,
      "low": 60.29999923706055,
      "close": 60.61000061035156,
      "volume": 999800
    },
    {
      "time": "2026-05-27",
      "open": 60.72999954223633,
      "high": 61.38999938964844,
      "low": 60.38999938964844,
      "close": 60.720001220703125,
      "volume": 1038700
    },
    {
      "time": "2026-05-28",
      "open": 60.47999954223633,
      "high": 61.15999984741211,
      "low": 59.939998626708984,
      "close": 60.630001068115234,
      "volume": 851000
    },
    {
      "time": "2026-05-29",
      "open": 60.41999816894531,
      "high": 61.04999923706055,
      "low": 59.91999816894531,
      "close": 60.0099983215332,
      "volume": 2007100
    },
    {
      "time": "2026-06-01",
      "open": 59.61000061035156,
      "high": 60.16999816894531,
      "low": 59.040000915527344,
      "close": 59.130001068115234,
      "volume": 1035100
    },
    {
      "time": "2026-06-02",
      "open": 58.9900016784668,
      "high": 61.2599983215332,
      "low": 58.81999969482422,
      "close": 61.209999084472656,
      "volume": 1310600
    },
    {
      "time": "2026-06-03",
      "open": 60.720001220703125,
      "high": 61.4900016784668,
      "low": 60.310001373291016,
      "close": 60.900001525878906,
      "volume": 1019700
    },
    {
      "time": "2026-06-04",
      "open": 61.439998626708984,
      "high": 62.400001525878906,
      "low": 61.20000076293945,
      "close": 62.04999923706055,
      "volume": 1327000
    },
    {
      "time": "2026-06-05",
      "open": 61.400001525878906,
      "high": 62.439998626708984,
      "low": 61.400001525878906,
      "close": 62.33000183105469,
      "volume": 1306400
    },
    {
      "time": "2026-06-08",
      "open": 62.689998626708984,
      "high": 64.9000015258789,
      "low": 62.22999954223633,
      "close": 64.52999877929688,
      "volume": 2418300
    },
    {
      "time": "2026-06-09",
      "open": 65.41999816894531,
      "high": 67.25,
      "low": 65.05000305175781,
      "close": 66.61000061035156,
      "volume": 2616400
    },
    {
      "time": "2026-06-10",
      "open": 66.37999725341797,
      "high": 67.44000244140625,
      "low": 65.44000244140625,
      "close": 65.4800033569336,
      "volume": 1304500
    },
    {
      "time": "2026-06-11",
      "open": 66.08000183105469,
      "high": 66.76000213623047,
      "low": 64.98999786376953,
      "close": 66.2300033569336,
      "volume": 1382100
    },
    {
      "time": "2026-06-12",
      "open": 66.30000305175781,
      "high": 67.2699966430664,
      "low": 65.95999908447266,
      "close": 66.27999877929688,
      "volume": 1421600
    },
    {
      "time": "2026-06-15",
      "open": 66.62000274658203,
      "high": 67.19999694824219,
      "low": 65.61000061035156,
      "close": 65.9800033569336,
      "volume": 1096400
    },
    {
      "time": "2026-06-16",
      "open": 66.2699966430664,
      "high": 66.91000366210938,
      "low": 65.2300033569336,
      "close": 65.7300033569336,
      "volume": 1271900
    },
    {
      "time": "2026-06-17",
      "open": 65.58000183105469,
      "high": 65.88999938964844,
      "low": 62.959999084472656,
      "close": 63.060001373291016,
      "volume": 1550000
    },
    {
      "time": "2026-06-18",
      "open": 64.45999908447266,
      "high": 65.26000213623047,
      "low": 64,
      "close": 64.69999694824219,
      "volume": 3366200
    },
    {
      "time": "2026-06-22",
      "open": 65.01000213623047,
      "high": 65.47000122070312,
      "low": 64.19000244140625,
      "close": 64.91000366210938,
      "volume": 1779800
    },
    {
      "time": "2026-06-23",
      "open": 64.69000244140625,
      "high": 65.30999755859375,
      "low": 64.19999694824219,
      "close": 64.33999633789062,
      "volume": 1862700
    },
    {
      "time": "2026-06-24",
      "open": 64.68000030517578,
      "high": 65.16999816894531,
      "low": 63.40999984741211,
      "close": 64.13999938964844,
      "volume": 1546300
    },
    {
      "time": "2026-06-25",
      "open": 64.58999633789062,
      "high": 65.7699966430664,
      "low": 64.33999633789062,
      "close": 65.66999816894531,
      "volume": 1144500
    },
    {
      "time": "2026-06-26",
      "open": 65.80000305175781,
      "high": 67.4800033569336,
      "low": 65.54000091552734,
      "close": 67.4000015258789,
      "volume": 1846900
    },
    {
      "time": "2026-06-29",
      "open": 66.88999938964844,
      "high": 67.23999786376953,
      "low": 66.31999969482422,
      "close": 67.06999969482422,
      "volume": 1464900
    },
    {
      "time": "2026-06-30",
      "open": 65.83000183105469,
      "high": 66.87000274658203,
      "low": 65.55000305175781,
      "close": 66.30999755859375,
      "volume": 1001100
    },
    {
      "time": "2026-07-01",
      "open": 66.05000305175781,
      "high": 68.47000122070312,
      "low": 65.86000061035156,
      "close": 67.76000213623047,
      "volume": 1449700
    },
    {
      "time": "2026-07-02",
      "open": 68.22000122070312,
      "high": 69.41000366210938,
      "low": 68.12000274658203,
      "close": 69.31999969482422,
      "volume": 1243900
    },
    {
      "time": "2026-07-06",
      "open": 69.54000091552734,
      "high": 70.2300033569336,
      "low": 68.54000091552734,
      "close": 69.97000122070312,
      "volume": 1372600
    },
    {
      "time": "2026-07-07",
      "open": 70.25,
      "high": 70.55000305175781,
      "low": 68.55000305175781,
      "close": 68.58999633789062,
      "volume": 1368600
    },
    {
      "time": "2026-07-08",
      "open": 68.05999755859375,
      "high": 68.05999755859375,
      "low": 66.3499984741211,
      "close": 66.77999877929688,
      "volume": 1591600
    },
    {
      "time": "2026-07-09",
      "open": 67.79000091552734,
      "high": 67.79000091552734,
      "low": 66.83000183105469,
      "close": 66.93000030517578,
      "volume": 774100
    },
    {
      "time": "2026-07-10",
      "open": 67.43000030517578,
      "high": 67.62000274658203,
      "low": 66.30999755859375,
      "close": 66.81999969482422,
      "volume": 625300
    },
    {
      "time": "2026-07-13",
      "open": 67.20999908447266,
      "high": 67.97000122070312,
      "low": 66.75,
      "close": 67.04000091552734,
      "volume": 889000
    },
    {
      "time": "2026-07-14",
      "open": 67.31999969482422,
      "high": 67.88999938964844,
      "low": 66.81999969482422,
      "close": 67.72000122070312,
      "volume": 1056300
    },
    {
      "time": "2026-07-15",
      "open": 68.25,
      "high": 69.51000213623047,
      "low": 68.18000030517578,
      "close": 68.94000244140625,
      "volume": 1350800
    },
    {
      "time": "2026-07-16",
      "open": 68.25,
      "high": 70.69000244140625,
      "low": 68.2300033569336,
      "close": 70.6500015258789,
      "volume": 1388000
    },
    {
      "time": "2026-07-17",
      "open": 70.3499984741211,
      "high": 71.41000366210938,
      "low": 69.37999725341797,
      "close": 69.8499984741211,
      "volume": 1128300
    },
    {
      "time": "2026-07-20",
      "open": 69.87000274658203,
      "high": 69.87000274658203,
      "low": 67.62999725341797,
      "close": 67.9000015258789,
      "volume": 1363000
    },
    {
      "time": "2026-07-21",
      "open": 68.91999816894531,
      "high": 69.27999877929688,
      "low": 67.79000091552734,
      "close": 68.30999755859375,
      "volume": 1306500
    },
    {
      "time": "2026-07-22",
      "open": 68.95999908447266,
      "high": 68.95999908447266,
      "low": 67.29000091552734,
      "close": 67.41000366210938,
      "volume": 1184400
    },
    {
      "time": "2026-07-23",
      "open": 67.20999908447266,
      "high": 69.0999984741211,
      "low": 67.20999908447266,
      "close": 67.83999633789062,
      "volume": 1932800
    },
    {
      "time": "2026-07-24",
      "open": 68.37000274658203,
      "high": 69.5,
      "low": 68.2699966430664,
      "close": 69.11000061035156,
      "volume": 1003302
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 71.2306005859375
    },
    {
      "time": "2025-10-06",
      "value": 71.28680053710937
    },
    {
      "time": "2025-10-07",
      "value": 71.37020050048828
    },
    {
      "time": "2025-10-08",
      "value": 71.4222004699707
    },
    {
      "time": "2025-10-09",
      "value": 71.52260040283203
    },
    {
      "time": "2025-10-10",
      "value": 71.60380035400391
    },
    {
      "time": "2025-10-13",
      "value": 71.7134002685547
    },
    {
      "time": "2025-10-14",
      "value": 71.80920028686523
    },
    {
      "time": "2025-10-15",
      "value": 71.92180038452149
    },
    {
      "time": "2025-10-16",
      "value": 72.00920043945312
    },
    {
      "time": "2025-10-17",
      "value": 72.11660034179687
    },
    {
      "time": "2025-10-20",
      "value": 72.26500030517577
    },
    {
      "time": "2025-10-21",
      "value": 72.46220031738281
    },
    {
      "time": "2025-10-22",
      "value": 72.65280029296875
    },
    {
      "time": "2025-10-23",
      "value": 72.81740036010743
    },
    {
      "time": "2025-10-24",
      "value": 72.99680038452148
    },
    {
      "time": "2025-10-27",
      "value": 73.1786003112793
    },
    {
      "time": "2025-10-28",
      "value": 73.35720016479492
    },
    {
      "time": "2025-10-29",
      "value": 73.42700012207031
    },
    {
      "time": "2025-10-30",
      "value": 73.50700012207031
    },
    {
      "time": "2025-10-31",
      "value": 73.60240020751954
    },
    {
      "time": "2025-11-03",
      "value": 73.62720016479493
    },
    {
      "time": "2025-11-04",
      "value": 73.62820022583008
    },
    {
      "time": "2025-11-05",
      "value": 73.62600021362304
    },
    {
      "time": "2025-11-06",
      "value": 73.60700012207032
    },
    {
      "time": "2025-11-07",
      "value": 73.62080017089843
    },
    {
      "time": "2025-11-10",
      "value": 73.60280014038086
    },
    {
      "time": "2025-11-11",
      "value": 73.60320007324219
    },
    {
      "time": "2025-11-12",
      "value": 73.56060012817383
    },
    {
      "time": "2025-11-13",
      "value": 73.47080017089844
    },
    {
      "time": "2025-11-14",
      "value": 73.34700012207031
    },
    {
      "time": "2025-11-17",
      "value": 73.21340011596679
    },
    {
      "time": "2025-11-18",
      "value": 73.14800003051758
    },
    {
      "time": "2025-11-19",
      "value": 73.0581999206543
    },
    {
      "time": "2025-11-20",
      "value": 72.90679992675781
    },
    {
      "time": "2025-11-21",
      "value": 72.76399993896484
    },
    {
      "time": "2025-11-24",
      "value": 72.62100006103516
    },
    {
      "time": "2025-11-25",
      "value": 72.49100006103515
    },
    {
      "time": "2025-11-26",
      "value": 72.41660003662109
    },
    {
      "time": "2025-11-28",
      "value": 72.30880004882812
    },
    {
      "time": "2025-12-01",
      "value": 72.21940002441406
    },
    {
      "time": "2025-12-02",
      "value": 72.1416000366211
    },
    {
      "time": "2025-12-03",
      "value": 72.04080001831055
    },
    {
      "time": "2025-12-04",
      "value": 71.94279998779297
    },
    {
      "time": "2025-12-05",
      "value": 71.82119995117188
    },
    {
      "time": "2025-12-08",
      "value": 71.69539993286133
    },
    {
      "time": "2025-12-09",
      "value": 71.56759994506837
    },
    {
      "time": "2025-12-10",
      "value": 71.48759994506835
    },
    {
      "time": "2025-12-11",
      "value": 71.39360000610351
    },
    {
      "time": "2025-12-12",
      "value": 71.30960006713867
    },
    {
      "time": "2025-12-15",
      "value": 71.22980010986328
    },
    {
      "time": "2025-12-16",
      "value": 71.15160003662109
    },
    {
      "time": "2025-12-17",
      "value": 71.06700012207031
    },
    {
      "time": "2025-12-18",
      "value": 70.9902001953125
    },
    {
      "time": "2025-12-19",
      "value": 70.9354002380371
    },
    {
      "time": "2025-12-22",
      "value": 70.93460021972656
    },
    {
      "time": "2025-12-23",
      "value": 70.9086003112793
    },
    {
      "time": "2025-12-24",
      "value": 70.88240036010743
    },
    {
      "time": "2025-12-26",
      "value": 70.83460021972657
    },
    {
      "time": "2025-12-29",
      "value": 70.80700027465821
    },
    {
      "time": "2025-12-30",
      "value": 70.77120025634765
    },
    {
      "time": "2025-12-31",
      "value": 70.70740036010743
    },
    {
      "time": "2026-01-02",
      "value": 70.62440032958985
    },
    {
      "time": "2026-01-05",
      "value": 70.50220031738282
    },
    {
      "time": "2026-01-06",
      "value": 70.38960021972656
    },
    {
      "time": "2026-01-07",
      "value": 70.2286001586914
    },
    {
      "time": "2026-01-08",
      "value": 70.07900024414063
    },
    {
      "time": "2026-01-09",
      "value": 69.95680038452149
    },
    {
      "time": "2026-01-12",
      "value": 69.88780044555664
    },
    {
      "time": "2026-01-13",
      "value": 69.80560043334961
    },
    {
      "time": "2026-01-14",
      "value": 69.70920043945313
    },
    {
      "time": "2026-01-15",
      "value": 69.63920043945312
    },
    {
      "time": "2026-01-16",
      "value": 69.6036003112793
    },
    {
      "time": "2026-01-20",
      "value": 69.52880020141602
    },
    {
      "time": "2026-01-21",
      "value": 69.44540023803711
    },
    {
      "time": "2026-01-22",
      "value": 69.30620025634765
    },
    {
      "time": "2026-01-23",
      "value": 69.18380020141602
    },
    {
      "time": "2026-01-26",
      "value": 69.03080017089843
    },
    {
      "time": "2026-01-27",
      "value": 68.90220016479492
    },
    {
      "time": "2026-01-28",
      "value": 68.76920013427734
    },
    {
      "time": "2026-01-29",
      "value": 68.65660018920899
    },
    {
      "time": "2026-01-30",
      "value": 68.56780014038085
    },
    {
      "time": "2026-02-02",
      "value": 68.44640022277832
    },
    {
      "time": "2026-02-03",
      "value": 68.31400024414063
    },
    {
      "time": "2026-02-04",
      "value": 68.21540016174316
    },
    {
      "time": "2026-02-05",
      "value": 68.07800010681153
    },
    {
      "time": "2026-02-06",
      "value": 67.9592000579834
    },
    {
      "time": "2026-02-09",
      "value": 67.81080009460449
    },
    {
      "time": "2026-02-10",
      "value": 67.67860008239747
    },
    {
      "time": "2026-02-11",
      "value": 67.46700004577637
    },
    {
      "time": "2026-02-12",
      "value": 67.2090000152588
    },
    {
      "time": "2026-02-13",
      "value": 67.00380004882813
    },
    {
      "time": "2026-02-17",
      "value": 66.79400001525879
    },
    {
      "time": "2026-02-18",
      "value": 66.61380004882812
    },
    {
      "time": "2026-02-19",
      "value": 66.47260009765625
    },
    {
      "time": "2026-02-20",
      "value": 66.31960014343262
    },
    {
      "time": "2026-02-23",
      "value": 66.13240005493164
    },
    {
      "time": "2026-02-24",
      "value": 65.91560012817382
    },
    {
      "time": "2026-02-25",
      "value": 65.6892000579834
    },
    {
      "time": "2026-02-26",
      "value": 65.48439994812011
    },
    {
      "time": "2026-02-27",
      "value": 65.20359992980957
    },
    {
      "time": "2026-03-02",
      "value": 64.91440002441406
    },
    {
      "time": "2026-03-03",
      "value": 64.62860000610351
    },
    {
      "time": "2026-03-04",
      "value": 64.37199996948242
    },
    {
      "time": "2026-03-05",
      "value": 64.10720001220703
    },
    {
      "time": "2026-03-06",
      "value": 63.77700004577637
    },
    {
      "time": "2026-03-09",
      "value": 63.45059997558594
    },
    {
      "time": "2026-03-10",
      "value": 63.134999923706054
    },
    {
      "time": "2026-03-11",
      "value": 62.79120002746582
    },
    {
      "time": "2026-03-12",
      "value": 62.46559997558594
    },
    {
      "time": "2026-03-13",
      "value": 62.120400009155276
    },
    {
      "time": "2026-03-16",
      "value": 61.816599960327146
    },
    {
      "time": "2026-03-17",
      "value": 61.53
    },
    {
      "time": "2026-03-18",
      "value": 61.246800079345704
    },
    {
      "time": "2026-03-19",
      "value": 60.95300010681152
    },
    {
      "time": "2026-03-20",
      "value": 60.67200019836426
    },
    {
      "time": "2026-03-23",
      "value": 60.39180015563965
    },
    {
      "time": "2026-03-24",
      "value": 60.090200119018554
    },
    {
      "time": "2026-03-25",
      "value": 59.808800048828125
    },
    {
      "time": "2026-03-26",
      "value": 59.54560005187988
    },
    {
      "time": "2026-03-27",
      "value": 59.24680000305176
    },
    {
      "time": "2026-03-30",
      "value": 58.94099998474121
    },
    {
      "time": "2026-03-31",
      "value": 58.62000007629395
    },
    {
      "time": "2026-04-01",
      "value": 58.32780014038086
    },
    {
      "time": "2026-04-02",
      "value": 58.04480010986328
    },
    {
      "time": "2026-04-06",
      "value": 57.77480010986328
    },
    {
      "time": "2026-04-07",
      "value": 57.49900016784668
    },
    {
      "time": "2026-04-08",
      "value": 57.2544002532959
    },
    {
      "time": "2026-04-09",
      "value": 56.99960021972656
    },
    {
      "time": "2026-04-10",
      "value": 56.776600189208985
    },
    {
      "time": "2026-04-13",
      "value": 56.54780014038086
    },
    {
      "time": "2026-04-14",
      "value": 56.35500015258789
    },
    {
      "time": "2026-04-15",
      "value": 56.212400131225586
    },
    {
      "time": "2026-04-16",
      "value": 56.08060012817383
    },
    {
      "time": "2026-04-17",
      "value": 55.96700012207031
    },
    {
      "time": "2026-04-20",
      "value": 55.881800155639645
    },
    {
      "time": "2026-04-21",
      "value": 55.75740013122559
    },
    {
      "time": "2026-04-22",
      "value": 55.623000106811524
    },
    {
      "time": "2026-04-23",
      "value": 55.4410001373291
    },
    {
      "time": "2026-04-24",
      "value": 55.360000152587894
    },
    {
      "time": "2026-04-27",
      "value": 55.33920013427734
    },
    {
      "time": "2026-04-28",
      "value": 55.29260009765625
    },
    {
      "time": "2026-04-29",
      "value": 55.23140007019043
    },
    {
      "time": "2026-04-30",
      "value": 55.169600067138674
    },
    {
      "time": "2026-05-01",
      "value": 55.112600021362304
    },
    {
      "time": "2026-05-04",
      "value": 55.0666000366211
    },
    {
      "time": "2026-05-05",
      "value": 55.04480003356934
    },
    {
      "time": "2026-05-06",
      "value": 55.051600036621096
    },
    {
      "time": "2026-05-07",
      "value": 55.03480003356933
    },
    {
      "time": "2026-05-08",
      "value": 55.000000076293944
    },
    {
      "time": "2026-05-11",
      "value": 55.02720001220703
    },
    {
      "time": "2026-05-12",
      "value": 55.08259994506836
    },
    {
      "time": "2026-05-13",
      "value": 55.14559997558594
    },
    {
      "time": "2026-05-14",
      "value": 55.19759994506836
    },
    {
      "time": "2026-05-15",
      "value": 55.2581999206543
    },
    {
      "time": "2026-05-18",
      "value": 55.39779991149902
    },
    {
      "time": "2026-05-19",
      "value": 55.5215998840332
    },
    {
      "time": "2026-05-20",
      "value": 55.650799942016604
    },
    {
      "time": "2026-05-21",
      "value": 55.81039993286133
    },
    {
      "time": "2026-05-22",
      "value": 55.96159996032715
    },
    {
      "time": "2026-05-26",
      "value": 56.133600006103514
    },
    {
      "time": "2026-05-27",
      "value": 56.30220001220703
    },
    {
      "time": "2026-05-28",
      "value": 56.445
    },
    {
      "time": "2026-05-29",
      "value": 56.58659996032715
    },
    {
      "time": "2026-06-01",
      "value": 56.70099998474121
    },
    {
      "time": "2026-06-02",
      "value": 56.88359992980957
    },
    {
      "time": "2026-06-03",
      "value": 57.040799942016605
    },
    {
      "time": "2026-06-04",
      "value": 57.22379989624024
    },
    {
      "time": "2026-06-05",
      "value": 57.41359992980957
    },
    {
      "time": "2026-06-08",
      "value": 57.64099990844726
    },
    {
      "time": "2026-06-09",
      "value": 57.94459991455078
    },
    {
      "time": "2026-06-10",
      "value": 58.21779998779297
    },
    {
      "time": "2026-06-11",
      "value": 58.50440002441406
    },
    {
      "time": "2026-06-12",
      "value": 58.809599990844724
    },
    {
      "time": "2026-06-15",
      "value": 59.09360008239746
    },
    {
      "time": "2026-06-16",
      "value": 59.370200119018556
    },
    {
      "time": "2026-06-17",
      "value": 59.597400131225584
    },
    {
      "time": "2026-06-18",
      "value": 59.84060005187988
    },
    {
      "time": "2026-06-22",
      "value": 60.08920013427734
    },
    {
      "time": "2026-06-23",
      "value": 60.316000061035155
    },
    {
      "time": "2026-06-24",
      "value": 60.52740005493164
    },
    {
      "time": "2026-06-25",
      "value": 60.74020004272461
    },
    {
      "time": "2026-06-26",
      "value": 60.96960006713867
    },
    {
      "time": "2026-06-29",
      "value": 61.18760009765625
    },
    {
      "time": "2026-06-30",
      "value": 61.352800064086914
    },
    {
      "time": "2026-07-01",
      "value": 61.52980010986328
    },
    {
      "time": "2026-07-02",
      "value": 61.74620010375977
    },
    {
      "time": "2026-07-06",
      "value": 61.979800109863284
    },
    {
      "time": "2026-07-07",
      "value": 62.21160003662109
    },
    {
      "time": "2026-07-08",
      "value": 62.392600021362306
    },
    {
      "time": "2026-07-09",
      "value": 62.570600051879886
    },
    {
      "time": "2026-07-10",
      "value": 62.723800048828124
    },
    {
      "time": "2026-07-13",
      "value": 62.91260009765625
    },
    {
      "time": "2026-07-14",
      "value": 63.09780014038086
    },
    {
      "time": "2026-07-15",
      "value": 63.28920021057129
    },
    {
      "time": "2026-07-16",
      "value": 63.530600204467774
    },
    {
      "time": "2026-07-17",
      "value": 63.75700019836426
    },
    {
      "time": "2026-07-20",
      "value": 63.91820022583008
    },
    {
      "time": "2026-07-21",
      "value": 64.0952001953125
    },
    {
      "time": "2026-07-22",
      "value": 64.25480026245117
    },
    {
      "time": "2026-07-23",
      "value": 64.4328002166748
    },
    {
      "time": "2026-07-24",
      "value": 64.63480026245117
    }
  ],
  "analysis": null
}