{
  "ok": true,
  "cached": false,
  "ticker": "MAA",
  "price": 133.88,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Mid-America Apartment to Post Q2 Earnings: Is MAA a Must-Have Stock?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/real-estate/articles/mid-america-apartment-post-q2-143300947.html",
      "published": "2026-07-24"
    },
    {
      "title": "Equity Residential (EQR) Q2 FFO Top Estimates",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/real-estate/articles/equity-residential-eqr-q2-ffo-215504797.html",
      "published": "2026-07-22"
    },
    {
      "title": "Wells Fargo Adjusts Price Target on Mid-America Apartment Communities to $148 From $140, Maintains Overweight Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/wells-fargo-adjusts-price-target-131348513.html",
      "published": "2026-07-22"
    },
    {
      "title": "Piper Sandler Adjusts Price Target on Mid-America Apartment Communities to $143 From $140, Maintains Neutral Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/piper-sandler-adjusts-price-target-123745453.html",
      "published": "2026-07-21"
    },
    {
      "title": "Goldman Sachs Adjusts Price Target on Mid-America Apartment Communities to $135 From $132, Maintains Neutral Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/goldman-sachs-adjusts-price-target-141028884.html",
      "published": "2026-07-20"
    },
    {
      "title": "RBC Raises Price Target on Mid-America Apartment Communities to $138 From $134, Keeps Sector Perform Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/rbc-raises-price-target-mid-115144343.html",
      "published": "2026-07-20"
    },
    {
      "title": "JPMorgan Initiates Mid-America Apartment Communities at Neutral With $147 Price Target",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/jpmorgan-initiates-mid-america-apartment-091940610.html",
      "published": "2026-07-16"
    },
    {
      "title": "Barclays Adjusts Price Target on Mid-America Apartment Communities to $147 From $139, Maintains Equalweight Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/barclays-adjusts-price-target-mid-114415046.html",
      "published": "2026-07-14"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 151.38999938964844,
      "high": 151.89999389648438,
      "low": 150.50999450683594,
      "close": 151.64999389648438,
      "volume": 560400
    },
    {
      "time": "2025-07-28",
      "open": 151.24000549316406,
      "high": 151.63999938964844,
      "low": 149.13999938964844,
      "close": 149.35000610351562,
      "volume": 714300
    },
    {
      "time": "2025-07-29",
      "open": 149.69000244140625,
      "high": 152.35000610351562,
      "low": 149.1699981689453,
      "close": 152.32000732421875,
      "volume": 619400
    },
    {
      "time": "2025-07-30",
      "open": 151.6300048828125,
      "high": 151.72000122070312,
      "low": 147.32000732421875,
      "close": 148.7899932861328,
      "volume": 1302300
    },
    {
      "time": "2025-07-31",
      "open": 146.3300018310547,
      "high": 149.17999267578125,
      "low": 142.13999938964844,
      "close": 142.42999267578125,
      "volume": 1824700
    },
    {
      "time": "2025-08-01",
      "open": 144.25,
      "high": 144.25,
      "low": 138.6699981689453,
      "close": 140,
      "volume": 1382700
    },
    {
      "time": "2025-08-04",
      "open": 140,
      "high": 142.02999877929688,
      "low": 139.47999572753906,
      "close": 140.10000610351562,
      "volume": 1154400
    },
    {
      "time": "2025-08-05",
      "open": 140.42999267578125,
      "high": 142.9499969482422,
      "low": 139.52000427246094,
      "close": 141.8000030517578,
      "volume": 996100
    },
    {
      "time": "2025-08-06",
      "open": 141.6999969482422,
      "high": 142.49000549316406,
      "low": 139.64999389648438,
      "close": 140.61000061035156,
      "volume": 808000
    },
    {
      "time": "2025-08-07",
      "open": 141.27999877929688,
      "high": 142.4499969482422,
      "low": 140.6199951171875,
      "close": 142.14999389648438,
      "volume": 587300
    },
    {
      "time": "2025-08-08",
      "open": 142.44000244140625,
      "high": 142.49000549316406,
      "low": 140.00999450683594,
      "close": 140.47999572753906,
      "volume": 481200
    },
    {
      "time": "2025-08-11",
      "open": 140.50999450683594,
      "high": 141,
      "low": 138.33999633789062,
      "close": 138.47999572753906,
      "volume": 724900
    },
    {
      "time": "2025-08-12",
      "open": 138.52000427246094,
      "high": 138.82000732421875,
      "low": 137.32000732421875,
      "close": 138.3800048828125,
      "volume": 910900
    },
    {
      "time": "2025-08-13",
      "open": 138.17999267578125,
      "high": 139.99000549316406,
      "low": 137.94000244140625,
      "close": 139.77000427246094,
      "volume": 1637700
    },
    {
      "time": "2025-08-14",
      "open": 139.42999267578125,
      "high": 140.2100067138672,
      "low": 138.39999389648438,
      "close": 140.02999877929688,
      "volume": 879800
    },
    {
      "time": "2025-08-15",
      "open": 139.8699951171875,
      "high": 141.6199951171875,
      "low": 139.57000732421875,
      "close": 140.89999389648438,
      "volume": 927500
    },
    {
      "time": "2025-08-18",
      "open": 141.60000610351562,
      "high": 141.75,
      "low": 140,
      "close": 140.05999755859375,
      "volume": 623300
    },
    {
      "time": "2025-08-19",
      "open": 140.5800018310547,
      "high": 142.41000366210938,
      "low": 140.55999755859375,
      "close": 142.39999389648438,
      "volume": 810500
    },
    {
      "time": "2025-08-20",
      "open": 143.11000061035156,
      "high": 144.66000366210938,
      "low": 142.27000427246094,
      "close": 142.36000061035156,
      "volume": 922100
    },
    {
      "time": "2025-08-21",
      "open": 141.3300018310547,
      "high": 142.66000366210938,
      "low": 140.75999450683594,
      "close": 141.00999450683594,
      "volume": 635800
    },
    {
      "time": "2025-08-22",
      "open": 141.9499969482422,
      "high": 143.72999572753906,
      "low": 141.55999755859375,
      "close": 143.02999877929688,
      "volume": 849700
    },
    {
      "time": "2025-08-25",
      "open": 142.35000610351562,
      "high": 143.02999877929688,
      "low": 141.3699951171875,
      "close": 142.02999877929688,
      "volume": 722500
    },
    {
      "time": "2025-08-26",
      "open": 142.13999938964844,
      "high": 143.1699981689453,
      "low": 141.7899932861328,
      "close": 142.6199951171875,
      "volume": 1129100
    },
    {
      "time": "2025-08-27",
      "open": 143.1999969482422,
      "high": 145,
      "low": 142.74000549316406,
      "close": 144.4199981689453,
      "volume": 970200
    },
    {
      "time": "2025-08-28",
      "open": 144.4199981689453,
      "high": 144.4199981689453,
      "low": 142.86000061035156,
      "close": 144.1300048828125,
      "volume": 389100
    },
    {
      "time": "2025-08-29",
      "open": 143.82000732421875,
      "high": 145.9600067138672,
      "low": 143.82000732421875,
      "close": 145.82000732421875,
      "volume": 594400
    },
    {
      "time": "2025-09-02",
      "open": 144.8300018310547,
      "high": 145.2899932861328,
      "low": 141.89999389648438,
      "close": 142.3000030517578,
      "volume": 665000
    },
    {
      "time": "2025-09-03",
      "open": 141.91000366210938,
      "high": 143.49000549316406,
      "low": 141.8300018310547,
      "close": 143.41000366210938,
      "volume": 769700
    },
    {
      "time": "2025-09-04",
      "open": 144.02999877929688,
      "high": 144.41000366210938,
      "low": 142.32000732421875,
      "close": 144,
      "volume": 516600
    },
    {
      "time": "2025-09-05",
      "open": 144.72999572753906,
      "high": 146.41000366210938,
      "low": 144.1199951171875,
      "close": 145.39999389648438,
      "volume": 620300
    },
    {
      "time": "2025-09-08",
      "open": 143.86000061035156,
      "high": 144.7100067138672,
      "low": 143.55999755859375,
      "close": 144.64999389648438,
      "volume": 585400
    },
    {
      "time": "2025-09-09",
      "open": 143.9199981689453,
      "high": 145.5399932861328,
      "low": 143.6999969482422,
      "close": 145.42999267578125,
      "volume": 930800
    },
    {
      "time": "2025-09-10",
      "open": 145.35000610351562,
      "high": 145.8000030517578,
      "low": 141.14999389648438,
      "close": 141.4600067138672,
      "volume": 744200
    },
    {
      "time": "2025-09-11",
      "open": 141,
      "high": 144.5500030517578,
      "low": 141,
      "close": 144.08999633789062,
      "volume": 779400
    },
    {
      "time": "2025-09-12",
      "open": 143.82000732421875,
      "high": 144,
      "low": 141.6999969482422,
      "close": 142.1999969482422,
      "volume": 737100
    },
    {
      "time": "2025-09-15",
      "open": 142.1999969482422,
      "high": 142.57000732421875,
      "low": 140.3800048828125,
      "close": 140.61000061035156,
      "volume": 633600
    },
    {
      "time": "2025-09-16",
      "open": 140.69000244140625,
      "high": 141.72999572753906,
      "low": 139.00999450683594,
      "close": 139.38999938964844,
      "volume": 612900
    },
    {
      "time": "2025-09-17",
      "open": 139.47000122070312,
      "high": 141.88999938964844,
      "low": 139.1999969482422,
      "close": 139.5500030517578,
      "volume": 519300
    },
    {
      "time": "2025-09-18",
      "open": 139.3800048828125,
      "high": 140.8300018310547,
      "low": 139.1300048828125,
      "close": 140.5399932861328,
      "volume": 560400
    },
    {
      "time": "2025-09-19",
      "open": 140.60000610351562,
      "high": 141.97000122070312,
      "low": 140.1699981689453,
      "close": 140.86000061035156,
      "volume": 1566400
    },
    {
      "time": "2025-09-22",
      "open": 140.2899932861328,
      "high": 141.75999450683594,
      "low": 139.42999267578125,
      "close": 141.25,
      "volume": 868800
    },
    {
      "time": "2025-09-23",
      "open": 141.1699981689453,
      "high": 141.8300018310547,
      "low": 140.36000061035156,
      "close": 141.1199951171875,
      "volume": 528300
    },
    {
      "time": "2025-09-24",
      "open": 141.13999938964844,
      "high": 141.8699951171875,
      "low": 139.75999450683594,
      "close": 140.42999267578125,
      "volume": 870300
    },
    {
      "time": "2025-09-25",
      "open": 140.47999572753906,
      "high": 141.69000244140625,
      "low": 138.25,
      "close": 138.74000549316406,
      "volume": 691900
    },
    {
      "time": "2025-09-26",
      "open": 139.0800018310547,
      "high": 140.58999633789062,
      "low": 138.38999938964844,
      "close": 139.57000732421875,
      "volume": 801100
    },
    {
      "time": "2025-09-29",
      "open": 138.6999969482422,
      "high": 139.2100067138672,
      "low": 137.63999938964844,
      "close": 138.61000061035156,
      "volume": 1071500
    },
    {
      "time": "2025-09-30",
      "open": 138.11000061035156,
      "high": 139.75999450683594,
      "low": 138,
      "close": 139.72999572753906,
      "volume": 1150900
    },
    {
      "time": "2025-10-01",
      "open": 139.4199981689453,
      "high": 139.8800048828125,
      "low": 137.97000122070312,
      "close": 138,
      "volume": 832800
    },
    {
      "time": "2025-10-02",
      "open": 137.5,
      "high": 137.82000732421875,
      "low": 136.07000732421875,
      "close": 136.25999450683594,
      "volume": 954900
    },
    {
      "time": "2025-10-03",
      "open": 136.77999877929688,
      "high": 137.5399932861328,
      "low": 136.3699951171875,
      "close": 136.6999969482422,
      "volume": 874300
    },
    {
      "time": "2025-10-06",
      "open": 137.22000122070312,
      "high": 137.52000427246094,
      "low": 135.4199981689453,
      "close": 136,
      "volume": 904400
    },
    {
      "time": "2025-10-07",
      "open": 136.02999877929688,
      "high": 137.69000244140625,
      "low": 135.49000549316406,
      "close": 136.22000122070312,
      "volume": 734600
    },
    {
      "time": "2025-10-08",
      "open": 135.49000549316406,
      "high": 136.61000061035156,
      "low": 134.97000122070312,
      "close": 135.85000610351562,
      "volume": 757500
    },
    {
      "time": "2025-10-09",
      "open": 136.2899932861328,
      "high": 136.3300018310547,
      "low": 134.35000610351562,
      "close": 134.91000366210938,
      "volume": 479900
    },
    {
      "time": "2025-10-10",
      "open": 135.3000030517578,
      "high": 135.4199981689453,
      "low": 133.27999877929688,
      "close": 134.5500030517578,
      "volume": 510600
    },
    {
      "time": "2025-10-13",
      "open": 134.50999450683594,
      "high": 135.33999633789062,
      "low": 134.05999755859375,
      "close": 134.5399932861328,
      "volume": 532900
    },
    {
      "time": "2025-10-14",
      "open": 134.47999572753906,
      "high": 135.05999755859375,
      "low": 133.24000549316406,
      "close": 133.75999450683594,
      "volume": 893900
    },
    {
      "time": "2025-10-15",
      "open": 132.10000610351562,
      "high": 133.33999633789062,
      "low": 131.60000610351562,
      "close": 132,
      "volume": 1068500
    },
    {
      "time": "2025-10-16",
      "open": 132,
      "high": 132.77999877929688,
      "low": 131.1699981689453,
      "close": 131.42999267578125,
      "volume": 752700
    },
    {
      "time": "2025-10-17",
      "open": 131.83999633789062,
      "high": 133.24000549316406,
      "low": 131.39999389648438,
      "close": 132.6999969482422,
      "volume": 794900
    },
    {
      "time": "2025-10-20",
      "open": 132.89999389648438,
      "high": 133.89999389648438,
      "low": 132.27000427246094,
      "close": 132.88999938964844,
      "volume": 761200
    },
    {
      "time": "2025-10-21",
      "open": 133.2100067138672,
      "high": 134.27999877929688,
      "low": 132.1699981689453,
      "close": 133.39999389648438,
      "volume": 1004900
    },
    {
      "time": "2025-10-22",
      "open": 134.1199951171875,
      "high": 135.4199981689453,
      "low": 132.8699951171875,
      "close": 134.36000061035156,
      "volume": 832500
    },
    {
      "time": "2025-10-23",
      "open": 134.5,
      "high": 135.10000610351562,
      "low": 132.8800048828125,
      "close": 134.42999267578125,
      "volume": 837600
    },
    {
      "time": "2025-10-24",
      "open": 134.75,
      "high": 135.19000244140625,
      "low": 133.92999267578125,
      "close": 133.99000549316406,
      "volume": 720300
    },
    {
      "time": "2025-10-27",
      "open": 133.91000366210938,
      "high": 133.99000549316406,
      "low": 132.42999267578125,
      "close": 133.00999450683594,
      "volume": 1082000
    },
    {
      "time": "2025-10-28",
      "open": 132.25,
      "high": 132.7100067138672,
      "low": 130.52999877929688,
      "close": 130.7100067138672,
      "volume": 1017600
    },
    {
      "time": "2025-10-29",
      "open": 129.8699951171875,
      "high": 130.38999938964844,
      "low": 126.05000305175781,
      "close": 126.27999877929688,
      "volume": 1869500
    },
    {
      "time": "2025-10-30",
      "open": 126.45999908447266,
      "high": 129.60000610351562,
      "low": 126.45999908447266,
      "close": 128.80999755859375,
      "volume": 2662400
    },
    {
      "time": "2025-10-31",
      "open": 128.17999267578125,
      "high": 130.61000061035156,
      "low": 127.91999816894531,
      "close": 128.22999572753906,
      "volume": 1687300
    },
    {
      "time": "2025-11-03",
      "open": 126.36000061035156,
      "high": 128.5,
      "low": 125.75,
      "close": 127.58999633789062,
      "volume": 1364000
    },
    {
      "time": "2025-11-04",
      "open": 127.08999633789062,
      "high": 129.14999389648438,
      "low": 126.61000061035156,
      "close": 129.08999633789062,
      "volume": 1442600
    },
    {
      "time": "2025-11-05",
      "open": 129.72999572753906,
      "high": 129.99000549316406,
      "low": 128.02000427246094,
      "close": 128.5,
      "volume": 1802100
    },
    {
      "time": "2025-11-06",
      "open": 127.91000366210938,
      "high": 128.91000366210938,
      "low": 126.91999816894531,
      "close": 127.04000091552734,
      "volume": 862000
    },
    {
      "time": "2025-11-07",
      "open": 127.04000091552734,
      "high": 129.67999267578125,
      "low": 127.04000091552734,
      "close": 129.64999389648438,
      "volume": 1134300
    },
    {
      "time": "2025-11-10",
      "open": 129.41000366210938,
      "high": 129.92999267578125,
      "low": 128.39999389648438,
      "close": 129.5500030517578,
      "volume": 1039300
    },
    {
      "time": "2025-11-11",
      "open": 130.27999877929688,
      "high": 132.07000732421875,
      "low": 129.88999938964844,
      "close": 131.57000732421875,
      "volume": 1091500
    },
    {
      "time": "2025-11-12",
      "open": 130.85000610351562,
      "high": 132.1300048828125,
      "low": 130.33999633789062,
      "close": 131.5,
      "volume": 999700
    },
    {
      "time": "2025-11-13",
      "open": 130.67999267578125,
      "high": 131.5399932861328,
      "low": 130.4199981689453,
      "close": 130.5500030517578,
      "volume": 1079500
    },
    {
      "time": "2025-11-14",
      "open": 131.17999267578125,
      "high": 131.94000244140625,
      "low": 130.2899932861328,
      "close": 130.94000244140625,
      "volume": 649100
    },
    {
      "time": "2025-11-17",
      "open": 131.42999267578125,
      "high": 131.6199951171875,
      "low": 129.9600067138672,
      "close": 130.27000427246094,
      "volume": 653000
    },
    {
      "time": "2025-11-18",
      "open": 130.58999633789062,
      "high": 130.97000122070312,
      "low": 129.6699981689453,
      "close": 130.42999267578125,
      "volume": 717700
    },
    {
      "time": "2025-11-19",
      "open": 130.8300018310547,
      "high": 131.24000549316406,
      "low": 129.63999938964844,
      "close": 129.8300018310547,
      "volume": 818700
    },
    {
      "time": "2025-11-20",
      "open": 130.6300048828125,
      "high": 131.97000122070312,
      "low": 130.25,
      "close": 130.8699951171875,
      "volume": 1368500
    },
    {
      "time": "2025-11-21",
      "open": 131.25999450683594,
      "high": 134.1300048828125,
      "low": 131,
      "close": 133.61000061035156,
      "volume": 1611800
    },
    {
      "time": "2025-11-24",
      "open": 133.49000549316406,
      "high": 133.75999450683594,
      "low": 132.32000732421875,
      "close": 133.30999755859375,
      "volume": 1034000
    },
    {
      "time": "2025-11-25",
      "open": 133.25,
      "high": 135.97999572753906,
      "low": 133,
      "close": 135.05999755859375,
      "volume": 888200
    },
    {
      "time": "2025-11-26",
      "open": 134.39999389648438,
      "high": 136.16000366210938,
      "low": 133.89999389648438,
      "close": 135.50999450683594,
      "volume": 707600
    },
    {
      "time": "2025-11-28",
      "open": 135.35000610351562,
      "high": 136.72000122070312,
      "low": 135.10000610351562,
      "close": 135.88999938964844,
      "volume": 388200
    },
    {
      "time": "2025-12-01",
      "open": 135.10000610351562,
      "high": 136.9499969482422,
      "low": 134.85000610351562,
      "close": 135.3699951171875,
      "volume": 880200
    },
    {
      "time": "2025-12-02",
      "open": 136,
      "high": 136.2100067138672,
      "low": 134.17999267578125,
      "close": 135.25999450683594,
      "volume": 947600
    },
    {
      "time": "2025-12-03",
      "open": 135.1199951171875,
      "high": 136.16000366210938,
      "low": 134.1999969482422,
      "close": 134.52000427246094,
      "volume": 735600
    },
    {
      "time": "2025-12-04",
      "open": 134.4600067138672,
      "high": 135.19000244140625,
      "low": 132.69000244140625,
      "close": 132.86000061035156,
      "volume": 788000
    },
    {
      "time": "2025-12-05",
      "open": 131.5,
      "high": 132.89999389648438,
      "low": 131.3800048828125,
      "close": 131.6699981689453,
      "volume": 874500
    },
    {
      "time": "2025-12-08",
      "open": 131.16000366210938,
      "high": 131.77000427246094,
      "low": 129.88999938964844,
      "close": 131,
      "volume": 1051000
    },
    {
      "time": "2025-12-09",
      "open": 131.72000122070312,
      "high": 132.74000549316406,
      "low": 130.4499969482422,
      "close": 130.50999450683594,
      "volume": 1191700
    },
    {
      "time": "2025-12-10",
      "open": 130.69000244140625,
      "high": 132.44000244140625,
      "low": 130.69000244140625,
      "close": 131.89999389648438,
      "volume": 979200
    },
    {
      "time": "2025-12-11",
      "open": 132.52000427246094,
      "high": 133.50999450683594,
      "low": 132,
      "close": 132.9600067138672,
      "volume": 823500
    },
    {
      "time": "2025-12-12",
      "open": 133.57000732421875,
      "high": 133.72000122070312,
      "low": 131.32000732421875,
      "close": 132.11000061035156,
      "volume": 1045000
    },
    {
      "time": "2025-12-15",
      "open": 132.8000030517578,
      "high": 133.0399932861328,
      "low": 131.6199951171875,
      "close": 132.6999969482422,
      "volume": 1137400
    },
    {
      "time": "2025-12-16",
      "open": 132.77000427246094,
      "high": 133.77000427246094,
      "low": 131.83999633789062,
      "close": 133.19000244140625,
      "volume": 1063900
    },
    {
      "time": "2025-12-17",
      "open": 133.57000732421875,
      "high": 137.61000061035156,
      "low": 133.49000549316406,
      "close": 137.08999633789062,
      "volume": 1515000
    },
    {
      "time": "2025-12-18",
      "open": 137.5,
      "high": 137.61000061035156,
      "low": 136.1300048828125,
      "close": 136.30999755859375,
      "volume": 1068100
    },
    {
      "time": "2025-12-19",
      "open": 135.99000549316406,
      "high": 136.39999389648438,
      "low": 134.1999969482422,
      "close": 134.22999572753906,
      "volume": 2492000
    },
    {
      "time": "2025-12-22",
      "open": 133.5500030517578,
      "high": 137.36000061035156,
      "low": 133.10000610351562,
      "close": 136.67999267578125,
      "volume": 1545000
    },
    {
      "time": "2025-12-23",
      "open": 137.02000427246094,
      "high": 137.6199951171875,
      "low": 135.60000610351562,
      "close": 136.24000549316406,
      "volume": 802900
    },
    {
      "time": "2025-12-24",
      "open": 136.6199951171875,
      "high": 137.9499969482422,
      "low": 136.6199951171875,
      "close": 137.44000244140625,
      "volume": 520500
    },
    {
      "time": "2025-12-26",
      "open": 137.0800018310547,
      "high": 137.97999572753906,
      "low": 136.89999389648438,
      "close": 137.8000030517578,
      "volume": 507500
    },
    {
      "time": "2025-12-29",
      "open": 138.39999389648438,
      "high": 139.2899932861328,
      "low": 137.82000732421875,
      "close": 139.17999267578125,
      "volume": 518400
    },
    {
      "time": "2025-12-30",
      "open": 139.17999267578125,
      "high": 140.16000366210938,
      "low": 139.0800018310547,
      "close": 139.91000366210938,
      "volume": 1039600
    },
    {
      "time": "2025-12-31",
      "open": 139.89999389648438,
      "high": 140.22000122070312,
      "low": 138.77999877929688,
      "close": 138.91000366210938,
      "volume": 1042400
    },
    {
      "time": "2026-01-02",
      "open": 138.50999450683594,
      "high": 140,
      "low": 137.5500030517578,
      "close": 139.1300048828125,
      "volume": 841200
    },
    {
      "time": "2026-01-05",
      "open": 138.6199951171875,
      "high": 139.55999755859375,
      "low": 137.22999572753906,
      "close": 137.35000610351562,
      "volume": 1043500
    },
    {
      "time": "2026-01-06",
      "open": 136.5,
      "high": 139.11000061035156,
      "low": 136.5,
      "close": 138.1699981689453,
      "volume": 1080800
    },
    {
      "time": "2026-01-07",
      "open": 138.19000244140625,
      "high": 139,
      "low": 134.41000366210938,
      "close": 134.97999572753906,
      "volume": 1421800
    },
    {
      "time": "2026-01-08",
      "open": 135.07000732421875,
      "high": 138.75,
      "low": 134.19000244140625,
      "close": 138.5399932861328,
      "volume": 1082800
    },
    {
      "time": "2026-01-09",
      "open": 138.5399932861328,
      "high": 139.14999389648438,
      "low": 134.75,
      "close": 135.89999389648438,
      "volume": 1915700
    },
    {
      "time": "2026-01-12",
      "open": 136.17999267578125,
      "high": 136.77999877929688,
      "low": 133.5800018310547,
      "close": 134.22999572753906,
      "volume": 1000900
    },
    {
      "time": "2026-01-13",
      "open": 134.6199951171875,
      "high": 135.41000366210938,
      "low": 132.19000244140625,
      "close": 134.44000244140625,
      "volume": 708300
    },
    {
      "time": "2026-01-14",
      "open": 134.77000427246094,
      "high": 136.30999755859375,
      "low": 134.41000366210938,
      "close": 136.27000427246094,
      "volume": 798200
    },
    {
      "time": "2026-01-15",
      "open": 134.6300048828125,
      "high": 135.58999633789062,
      "low": 134.5800018310547,
      "close": 135.44000244140625,
      "volume": 550900
    },
    {
      "time": "2026-01-16",
      "open": 134.97000122070312,
      "high": 137.1300048828125,
      "low": 133.9600067138672,
      "close": 137.08999633789062,
      "volume": 908100
    },
    {
      "time": "2026-01-20",
      "open": 135.39999389648438,
      "high": 136.24000549316406,
      "low": 133.49000549316406,
      "close": 134.4199981689453,
      "volume": 1149600
    },
    {
      "time": "2026-01-21",
      "open": 134.97000122070312,
      "high": 135.8800048828125,
      "low": 133.9499969482422,
      "close": 135.3800048828125,
      "volume": 1013400
    },
    {
      "time": "2026-01-22",
      "open": 135.25999450683594,
      "high": 137.1300048828125,
      "low": 134.27999877929688,
      "close": 134.66000366210938,
      "volume": 731700
    },
    {
      "time": "2026-01-23",
      "open": 134.55999755859375,
      "high": 135.9199981689453,
      "low": 134.07000732421875,
      "close": 135.7899932861328,
      "volume": 591600
    },
    {
      "time": "2026-01-26",
      "open": 136.49000549316406,
      "high": 136.49000549316406,
      "low": 134.11000061035156,
      "close": 134.9600067138672,
      "volume": 623900
    },
    {
      "time": "2026-01-27",
      "open": 134.91000366210938,
      "high": 135.99000549316406,
      "low": 134.63999938964844,
      "close": 134.72999572753906,
      "volume": 694500
    },
    {
      "time": "2026-01-28",
      "open": 134.86000061035156,
      "high": 135.3300018310547,
      "low": 131.7899932861328,
      "close": 132.4600067138672,
      "volume": 603000
    },
    {
      "time": "2026-01-29",
      "open": 133.3000030517578,
      "high": 134.75,
      "low": 132.5,
      "close": 133.67999267578125,
      "volume": 931700
    },
    {
      "time": "2026-01-30",
      "open": 134.11000061035156,
      "high": 134.35000610351562,
      "low": 132.1300048828125,
      "close": 134.3000030517578,
      "volume": 1009900
    },
    {
      "time": "2026-02-02",
      "open": 134.19000244140625,
      "high": 134.27000427246094,
      "low": 132.13999938964844,
      "close": 132.30999755859375,
      "volume": 1019300
    },
    {
      "time": "2026-02-03",
      "open": 131.64999389648438,
      "high": 133.14999389648438,
      "low": 130.3300018310547,
      "close": 132.1999969482422,
      "volume": 1338900
    },
    {
      "time": "2026-02-04",
      "open": 133.33999633789062,
      "high": 136.4499969482422,
      "low": 132.80999755859375,
      "close": 135.0500030517578,
      "volume": 1279600
    },
    {
      "time": "2026-02-05",
      "open": 133.77999877929688,
      "high": 135.0500030517578,
      "low": 129.60000610351562,
      "close": 130.72000122070312,
      "volume": 2330200
    },
    {
      "time": "2026-02-06",
      "open": 129.97999572753906,
      "high": 132.35000610351562,
      "low": 129.94000244140625,
      "close": 132.1300048828125,
      "volume": 1525200
    },
    {
      "time": "2026-02-09",
      "open": 132.0500030517578,
      "high": 133.69000244140625,
      "low": 131.38999938964844,
      "close": 133.5800018310547,
      "volume": 746700
    },
    {
      "time": "2026-02-10",
      "open": 133.67999267578125,
      "high": 136.6199951171875,
      "low": 133.67999267578125,
      "close": 136.4499969482422,
      "volume": 866400
    },
    {
      "time": "2026-02-11",
      "open": 136.00999450683594,
      "high": 137.83999633789062,
      "low": 135.35000610351562,
      "close": 136.02999877929688,
      "volume": 981700
    },
    {
      "time": "2026-02-12",
      "open": 136.36000061035156,
      "high": 136.4199981689453,
      "low": 131.3699951171875,
      "close": 133.44000244140625,
      "volume": 1585700
    },
    {
      "time": "2026-02-13",
      "open": 133.97999572753906,
      "high": 135.99000549316406,
      "low": 133.1300048828125,
      "close": 135.5500030517578,
      "volume": 878300
    },
    {
      "time": "2026-02-17",
      "open": 136,
      "high": 137.0500030517578,
      "low": 132.92999267578125,
      "close": 134.41000366210938,
      "volume": 795800
    },
    {
      "time": "2026-02-18",
      "open": 134.5,
      "high": 135.36000061035156,
      "low": 133.44000244140625,
      "close": 135.1199951171875,
      "volume": 797400
    },
    {
      "time": "2026-02-19",
      "open": 134.42999267578125,
      "high": 135.9199981689453,
      "low": 133.97999572753906,
      "close": 135.07000732421875,
      "volume": 906000
    },
    {
      "time": "2026-02-20",
      "open": 135.64999389648438,
      "high": 135.6999969482422,
      "low": 133.05999755859375,
      "close": 133.47000122070312,
      "volume": 704600
    },
    {
      "time": "2026-02-23",
      "open": 133.94000244140625,
      "high": 136.00999450683594,
      "low": 132.91000366210938,
      "close": 133.3300018310547,
      "volume": 1161600
    },
    {
      "time": "2026-02-24",
      "open": 133.3800048828125,
      "high": 134.1999969482422,
      "low": 132.25,
      "close": 134.08999633789062,
      "volume": 895800
    },
    {
      "time": "2026-02-25",
      "open": 134.17999267578125,
      "high": 135.0500030517578,
      "low": 132,
      "close": 134.0500030517578,
      "volume": 1238800
    },
    {
      "time": "2026-02-26",
      "open": 134.69000244140625,
      "high": 136.27000427246094,
      "low": 134.55999755859375,
      "close": 135.8699951171875,
      "volume": 725300
    },
    {
      "time": "2026-02-27",
      "open": 135.27999877929688,
      "high": 135.50999450683594,
      "low": 132.99000549316406,
      "close": 133.86000061035156,
      "volume": 1207100
    },
    {
      "time": "2026-03-02",
      "open": 133.80999755859375,
      "high": 134.99000549316406,
      "low": 132.6699981689453,
      "close": 134.11000061035156,
      "volume": 844500
    },
    {
      "time": "2026-03-03",
      "open": 132.57000732421875,
      "high": 134.3699951171875,
      "low": 131.5399932861328,
      "close": 133.57000732421875,
      "volume": 689900
    },
    {
      "time": "2026-03-04",
      "open": 132.80999755859375,
      "high": 133.9199981689453,
      "low": 132.27999877929688,
      "close": 133.77999877929688,
      "volume": 659000
    },
    {
      "time": "2026-03-05",
      "open": 132.67999267578125,
      "high": 134.55999755859375,
      "low": 132.13999938964844,
      "close": 134.41000366210938,
      "volume": 957000
    },
    {
      "time": "2026-03-06",
      "open": 133.24000549316406,
      "high": 133.67999267578125,
      "low": 131.39999389648438,
      "close": 132.7899932861328,
      "volume": 776000
    },
    {
      "time": "2026-03-09",
      "open": 131.6199951171875,
      "high": 132.58999633789062,
      "low": 129.5,
      "close": 132.13999938964844,
      "volume": 885600
    },
    {
      "time": "2026-03-10",
      "open": 131.5,
      "high": 132.10000610351562,
      "low": 129.72000122070312,
      "close": 130.1300048828125,
      "volume": 795900
    },
    {
      "time": "2026-03-11",
      "open": 129.52999877929688,
      "high": 129.52999877929688,
      "low": 126.47000122070312,
      "close": 127.91999816894531,
      "volume": 1231800
    },
    {
      "time": "2026-03-12",
      "open": 127.41000366210938,
      "high": 129.30999755859375,
      "low": 126.66000366210938,
      "close": 127.75,
      "volume": 933900
    },
    {
      "time": "2026-03-13",
      "open": 129.47000122070312,
      "high": 130.27000427246094,
      "low": 126.1500015258789,
      "close": 126.31999969482422,
      "volume": 497200
    },
    {
      "time": "2026-03-16",
      "open": 127.55000305175781,
      "high": 127.97000122070312,
      "low": 126.36000061035156,
      "close": 126.37000274658203,
      "volume": 547800
    },
    {
      "time": "2026-03-17",
      "open": 127.55000305175781,
      "high": 128.2899932861328,
      "low": 126.75,
      "close": 128.07000732421875,
      "volume": 660500
    },
    {
      "time": "2026-03-18",
      "open": 127.36000061035156,
      "high": 127.7300033569336,
      "low": 125.62000274658203,
      "close": 125.80000305175781,
      "volume": 1145600
    },
    {
      "time": "2026-03-19",
      "open": 125.44999694824219,
      "high": 126.18000030517578,
      "low": 124.27999877929688,
      "close": 124.51000213623047,
      "volume": 1043500
    },
    {
      "time": "2026-03-20",
      "open": 124.36000061035156,
      "high": 124.55999755859375,
      "low": 121.22000122070312,
      "close": 121.79000091552734,
      "volume": 2047700
    },
    {
      "time": "2026-03-23",
      "open": 123.37999725341797,
      "high": 124.44999694824219,
      "low": 122.33999633789062,
      "close": 122.38999938964844,
      "volume": 1266700
    },
    {
      "time": "2026-03-24",
      "open": 121.66000366210938,
      "high": 123.22000122070312,
      "low": 121.06999969482422,
      "close": 121.80999755859375,
      "volume": 1130500
    },
    {
      "time": "2026-03-25",
      "open": 122.76000213623047,
      "high": 122.98999786376953,
      "low": 121.41999816894531,
      "close": 121.63999938964844,
      "volume": 640600
    },
    {
      "time": "2026-03-26",
      "open": 121.51000213623047,
      "high": 123.1500015258789,
      "low": 121.45999908447266,
      "close": 122.1500015258789,
      "volume": 790900
    },
    {
      "time": "2026-03-27",
      "open": 121.98999786376953,
      "high": 122.3499984741211,
      "low": 120.30000305175781,
      "close": 120.56999969482422,
      "volume": 986900
    },
    {
      "time": "2026-03-30",
      "open": 121.44000244140625,
      "high": 123.20999908447266,
      "low": 120.88999938964844,
      "close": 121.72000122070312,
      "volume": 755900
    },
    {
      "time": "2026-03-31",
      "open": 123.06999969482422,
      "high": 123.83999633789062,
      "low": 121.44000244140625,
      "close": 122.12000274658203,
      "volume": 1225000
    },
    {
      "time": "2026-04-01",
      "open": 121.5999984741211,
      "high": 123.2300033569336,
      "low": 121.5999984741211,
      "close": 122.55000305175781,
      "volume": 1151200
    },
    {
      "time": "2026-04-02",
      "open": 122.58999633789062,
      "high": 124.98999786376953,
      "low": 122.16000366210938,
      "close": 124.87999725341797,
      "volume": 1075800
    },
    {
      "time": "2026-04-06",
      "open": 124.7300033569336,
      "high": 125.68000030517578,
      "low": 124.44000244140625,
      "close": 124.81999969482422,
      "volume": 614900
    },
    {
      "time": "2026-04-07",
      "open": 124.61000061035156,
      "high": 125.62999725341797,
      "low": 123.76000213623047,
      "close": 124.30000305175781,
      "volume": 1082900
    },
    {
      "time": "2026-04-08",
      "open": 125.52999877929688,
      "high": 126.38999938964844,
      "low": 125,
      "close": 126.08999633789062,
      "volume": 812600
    },
    {
      "time": "2026-04-09",
      "open": 125.36000061035156,
      "high": 126.55000305175781,
      "low": 125.08000183105469,
      "close": 125.62000274658203,
      "volume": 762900
    },
    {
      "time": "2026-04-10",
      "open": 125.87000274658203,
      "high": 127.31999969482422,
      "low": 125.51000213623047,
      "close": 126.38999938964844,
      "volume": 778500
    },
    {
      "time": "2026-04-13",
      "open": 126,
      "high": 126.33000183105469,
      "low": 124.44999694824219,
      "close": 125.88999938964844,
      "volume": 821100
    },
    {
      "time": "2026-04-14",
      "open": 125.52999877929688,
      "high": 127.05999755859375,
      "low": 125.0199966430664,
      "close": 126.33999633789062,
      "volume": 821400
    },
    {
      "time": "2026-04-15",
      "open": 124.73999786376953,
      "high": 125.4000015258789,
      "low": 123.25,
      "close": 124.19000244140625,
      "volume": 1039400
    },
    {
      "time": "2026-04-16",
      "open": 123.9800033569336,
      "high": 124.86000061035156,
      "low": 121.91000366210938,
      "close": 123.0999984741211,
      "volume": 1779600
    },
    {
      "time": "2026-04-17",
      "open": 123.41999816894531,
      "high": 128.3800048828125,
      "low": 123.41999816894531,
      "close": 127.94000244140625,
      "volume": 1533800
    },
    {
      "time": "2026-04-20",
      "open": 127.44000244140625,
      "high": 129.58999633789062,
      "low": 127.23999786376953,
      "close": 129.47000122070312,
      "volume": 722100
    },
    {
      "time": "2026-04-21",
      "open": 129.05999755859375,
      "high": 129.52999877929688,
      "low": 125.68000030517578,
      "close": 125.73999786376953,
      "volume": 750800
    },
    {
      "time": "2026-04-22",
      "open": 126.29000091552734,
      "high": 126.38999938964844,
      "low": 124,
      "close": 124.58999633789062,
      "volume": 569200
    },
    {
      "time": "2026-04-23",
      "open": 124.62999725341797,
      "high": 126.4000015258789,
      "low": 124.62999725341797,
      "close": 126,
      "volume": 536900
    },
    {
      "time": "2026-04-24",
      "open": 126,
      "high": 126.7699966430664,
      "low": 125.0999984741211,
      "close": 125.66000366210938,
      "volume": 529500
    },
    {
      "time": "2026-04-27",
      "open": 125.48999786376953,
      "high": 126.5999984741211,
      "low": 125.19999694824219,
      "close": 125.38999938964844,
      "volume": 633900
    },
    {
      "time": "2026-04-28",
      "open": 125.98999786376953,
      "high": 130.63999938964844,
      "low": 125.98999786376953,
      "close": 130.3800048828125,
      "volume": 1012800
    },
    {
      "time": "2026-04-29",
      "open": 129.75,
      "high": 131.36000061035156,
      "low": 128.9199981689453,
      "close": 129.7100067138672,
      "volume": 1599900
    },
    {
      "time": "2026-04-30",
      "open": 130,
      "high": 130.97000122070312,
      "low": 127.22000122070312,
      "close": 129.17999267578125,
      "volume": 1953500
    },
    {
      "time": "2026-05-01",
      "open": 129.05999755859375,
      "high": 130.13999938964844,
      "low": 127.41999816894531,
      "close": 128.55999755859375,
      "volume": 849000
    },
    {
      "time": "2026-05-04",
      "open": 127.73999786376953,
      "high": 130.47000122070312,
      "low": 127.73999786376953,
      "close": 129.05999755859375,
      "volume": 860600
    },
    {
      "time": "2026-05-05",
      "open": 128.92999267578125,
      "high": 131.58999633789062,
      "low": 128.91000366210938,
      "close": 130.16000366210938,
      "volume": 824500
    },
    {
      "time": "2026-05-06",
      "open": 130.0500030517578,
      "high": 132.6699981689453,
      "low": 130.0500030517578,
      "close": 130.3000030517578,
      "volume": 1362500
    },
    {
      "time": "2026-05-07",
      "open": 130.0399932861328,
      "high": 131.42999267578125,
      "low": 130.0399932861328,
      "close": 130.36000061035156,
      "volume": 1113300
    },
    {
      "time": "2026-05-08",
      "open": 130.38999938964844,
      "high": 130.77999877929688,
      "low": 128.75,
      "close": 129.30999755859375,
      "volume": 767000
    },
    {
      "time": "2026-05-11",
      "open": 130.0500030517578,
      "high": 131,
      "low": 129.19000244140625,
      "close": 129.72000122070312,
      "volume": 710800
    },
    {
      "time": "2026-05-12",
      "open": 130.27999877929688,
      "high": 130.4199981689453,
      "low": 128.92999267578125,
      "close": 129.22000122070312,
      "volume": 808900
    },
    {
      "time": "2026-05-13",
      "open": 128.44000244140625,
      "high": 129.5,
      "low": 127.94000244140625,
      "close": 129.33999633789062,
      "volume": 700200
    },
    {
      "time": "2026-05-14",
      "open": 127.77999877929688,
      "high": 129.05999755859375,
      "low": 126.9000015258789,
      "close": 127.2300033569336,
      "volume": 985200
    },
    {
      "time": "2026-05-15",
      "open": 127.36000061035156,
      "high": 128.08999633789062,
      "low": 125.1500015258789,
      "close": 125.70999908447266,
      "volume": 783000
    },
    {
      "time": "2026-05-18",
      "open": 126.16999816894531,
      "high": 128.38999938964844,
      "low": 125.94000244140625,
      "close": 128.25,
      "volume": 680800
    },
    {
      "time": "2026-05-19",
      "open": 127.79000091552734,
      "high": 129.36000061035156,
      "low": 127.23999786376953,
      "close": 128.47000122070312,
      "volume": 679600
    },
    {
      "time": "2026-05-20",
      "open": 128.63999938964844,
      "high": 130.64999389648438,
      "low": 127.43000030517578,
      "close": 130.25999450683594,
      "volume": 747300
    },
    {
      "time": "2026-05-21",
      "open": 129.61000061035156,
      "high": 130.10000610351562,
      "low": 127.48999786376953,
      "close": 130.00999450683594,
      "volume": 738700
    },
    {
      "time": "2026-05-22",
      "open": 130.6999969482422,
      "high": 131.8699951171875,
      "low": 130.14999389648438,
      "close": 131.13999938964844,
      "volume": 863900
    },
    {
      "time": "2026-05-26",
      "open": 130.8000030517578,
      "high": 131.7899932861328,
      "low": 130.42999267578125,
      "close": 130.5399932861328,
      "volume": 547700
    },
    {
      "time": "2026-05-27",
      "open": 130.85000610351562,
      "high": 131.74000549316406,
      "low": 130.3699951171875,
      "close": 130.5800018310547,
      "volume": 813300
    },
    {
      "time": "2026-05-28",
      "open": 130.58999633789062,
      "high": 131.25,
      "low": 129.66000366210938,
      "close": 130.82000732421875,
      "volume": 712400
    },
    {
      "time": "2026-05-29",
      "open": 130.22999572753906,
      "high": 130.5500030517578,
      "low": 128.05999755859375,
      "close": 129.07000732421875,
      "volume": 1652100
    },
    {
      "time": "2026-06-01",
      "open": 127.94000244140625,
      "high": 130.58999633789062,
      "low": 127.93000030517578,
      "close": 128.1300048828125,
      "volume": 914600
    },
    {
      "time": "2026-06-02",
      "open": 128.22000122070312,
      "high": 129.1699981689453,
      "low": 127.5999984741211,
      "close": 128.9600067138672,
      "volume": 787400
    },
    {
      "time": "2026-06-03",
      "open": 128.6199951171875,
      "high": 133.07000732421875,
      "low": 128.17999267578125,
      "close": 132.5399932861328,
      "volume": 1439100
    },
    {
      "time": "2026-06-04",
      "open": 133.99000549316406,
      "high": 137.0500030517578,
      "low": 132.77999877929688,
      "close": 136.8699951171875,
      "volume": 1430600
    },
    {
      "time": "2026-06-05",
      "open": 136.8000030517578,
      "high": 138.66000366210938,
      "low": 136.47000122070312,
      "close": 137.5399932861328,
      "volume": 1180400
    },
    {
      "time": "2026-06-08",
      "open": 137.60000610351562,
      "high": 137.8300018310547,
      "low": 136.11000061035156,
      "close": 137.14999389648438,
      "volume": 1171600
    },
    {
      "time": "2026-06-09",
      "open": 137.5500030517578,
      "high": 139.58999633789062,
      "low": 137.02000427246094,
      "close": 138.91000366210938,
      "volume": 1109400
    },
    {
      "time": "2026-06-10",
      "open": 139.60000610351562,
      "high": 140.75,
      "low": 138.8000030517578,
      "close": 139.77999877929688,
      "volume": 1189600
    },
    {
      "time": "2026-06-11",
      "open": 139.58999633789062,
      "high": 140.7100067138672,
      "low": 137.5800018310547,
      "close": 138.10000610351562,
      "volume": 878200
    },
    {
      "time": "2026-06-12",
      "open": 138.67999267578125,
      "high": 140.16000366210938,
      "low": 138.27000427246094,
      "close": 138.92999267578125,
      "volume": 975200
    },
    {
      "time": "2026-06-15",
      "open": 138.83999633789062,
      "high": 140.5800018310547,
      "low": 137.17999267578125,
      "close": 137.3300018310547,
      "volume": 974300
    },
    {
      "time": "2026-06-16",
      "open": 137.77999877929688,
      "high": 138.3300018310547,
      "low": 135.36000061035156,
      "close": 136.44000244140625,
      "volume": 1040100
    },
    {
      "time": "2026-06-17",
      "open": 136.35000610351562,
      "high": 137.0500030517578,
      "low": 132.36000061035156,
      "close": 133.11000061035156,
      "volume": 1136500
    },
    {
      "time": "2026-06-18",
      "open": 134.36000061035156,
      "high": 134.8699951171875,
      "low": 131.83999633789062,
      "close": 132.5,
      "volume": 1686200
    },
    {
      "time": "2026-06-22",
      "open": 132.00999450683594,
      "high": 133.07000732421875,
      "low": 130.94000244140625,
      "close": 132.1300048828125,
      "volume": 998800
    },
    {
      "time": "2026-06-23",
      "open": 133.02000427246094,
      "high": 134.27999877929688,
      "low": 132.47000122070312,
      "close": 133.88999938964844,
      "volume": 814500
    },
    {
      "time": "2026-06-24",
      "open": 134.00999450683594,
      "high": 135.7899932861328,
      "low": 133.85000610351562,
      "close": 134.4199981689453,
      "volume": 1098600
    },
    {
      "time": "2026-06-25",
      "open": 135,
      "high": 138.38999938964844,
      "low": 135,
      "close": 138.0800018310547,
      "volume": 1002300
    },
    {
      "time": "2026-06-26",
      "open": 139.14999389648438,
      "high": 140.97000122070312,
      "low": 138.75,
      "close": 140.72000122070312,
      "volume": 1217400
    },
    {
      "time": "2026-06-29",
      "open": 139.99000549316406,
      "high": 140.75,
      "low": 139.39999389648438,
      "close": 140.64999389648438,
      "volume": 1061900
    },
    {
      "time": "2026-06-30",
      "open": 139.16000366210938,
      "high": 140.4600067138672,
      "low": 138.2100067138672,
      "close": 138.94000244140625,
      "volume": 1019600
    },
    {
      "time": "2026-07-01",
      "open": 139.60000610351562,
      "high": 142.10000610351562,
      "low": 139.22000122070312,
      "close": 139.94000244140625,
      "volume": 986100
    },
    {
      "time": "2026-07-02",
      "open": 140.63999938964844,
      "high": 142.25999450683594,
      "low": 139.3800048828125,
      "close": 142.19000244140625,
      "volume": 1030500
    },
    {
      "time": "2026-07-06",
      "open": 141.9600067138672,
      "high": 142.22999572753906,
      "low": 140.5,
      "close": 140.77000427246094,
      "volume": 1003600
    },
    {
      "time": "2026-07-07",
      "open": 142,
      "high": 144.41000366210938,
      "low": 141.5399932861328,
      "close": 141.7100067138672,
      "volume": 626300
    },
    {
      "time": "2026-07-08",
      "open": 140.94000244140625,
      "high": 140.94000244140625,
      "low": 137.5,
      "close": 137.86000061035156,
      "volume": 1111900
    },
    {
      "time": "2026-07-09",
      "open": 138.1199951171875,
      "high": 138.72999572753906,
      "low": 135.7899932861328,
      "close": 136,
      "volume": 782600
    },
    {
      "time": "2026-07-10",
      "open": 136.69000244140625,
      "high": 136.9499969482422,
      "low": 134.77999877929688,
      "close": 135.25,
      "volume": 1391200
    },
    {
      "time": "2026-07-13",
      "open": 135.9199981689453,
      "high": 137.0399932861328,
      "low": 135.3699951171875,
      "close": 135.88999938964844,
      "volume": 1015000
    },
    {
      "time": "2026-07-14",
      "open": 135.4199981689453,
      "high": 136.02999877929688,
      "low": 133.64999389648438,
      "close": 133.67999267578125,
      "volume": 1079400
    },
    {
      "time": "2026-07-15",
      "open": 133.1300048828125,
      "high": 133.35000610351562,
      "low": 131.58999633789062,
      "close": 131.77000427246094,
      "volume": 1254800
    },
    {
      "time": "2026-07-16",
      "open": 131.69000244140625,
      "high": 135.1699981689453,
      "low": 131.69000244140625,
      "close": 134.86000061035156,
      "volume": 1154800
    },
    {
      "time": "2026-07-17",
      "open": 135.47000122070312,
      "high": 136.5,
      "low": 131.7899932861328,
      "close": 132.9600067138672,
      "volume": 996500
    },
    {
      "time": "2026-07-20",
      "open": 133.1699981689453,
      "high": 133.94000244140625,
      "low": 132.8699951171875,
      "close": 133.7100067138672,
      "volume": 1451100
    },
    {
      "time": "2026-07-21",
      "open": 133.02999877929688,
      "high": 133.83999633789062,
      "low": 132.02000427246094,
      "close": 132.24000549316406,
      "volume": 629000
    },
    {
      "time": "2026-07-22",
      "open": 132.47000122070312,
      "high": 132.97999572753906,
      "low": 131.0800018310547,
      "close": 131.57000732421875,
      "volume": 849600
    },
    {
      "time": "2026-07-23",
      "open": 131.3800048828125,
      "high": 133.0500030517578,
      "low": 131.35000610351562,
      "close": 132.75,
      "volume": 1199000
    },
    {
      "time": "2026-07-24",
      "open": 133.64999389648438,
      "high": 134.22999572753906,
      "low": 132.85000610351562,
      "close": 133.8800048828125,
      "volume": 616759
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 141.98839904785157
    },
    {
      "time": "2025-10-06",
      "value": 141.6753991699219
    },
    {
      "time": "2025-10-07",
      "value": 141.4127990722656
    },
    {
      "time": "2025-10-08",
      "value": 141.08339904785157
    },
    {
      "time": "2025-10-09",
      "value": 140.80579925537108
    },
    {
      "time": "2025-10-10",
      "value": 140.64819946289063
    },
    {
      "time": "2025-10-13",
      "value": 140.53899932861327
    },
    {
      "time": "2025-10-14",
      "value": 140.4121990966797
    },
    {
      "time": "2025-10-15",
      "value": 140.21619903564454
    },
    {
      "time": "2025-10-16",
      "value": 140.03259887695313
    },
    {
      "time": "2025-10-17",
      "value": 139.84359893798828
    },
    {
      "time": "2025-10-20",
      "value": 139.69179901123047
    },
    {
      "time": "2025-10-21",
      "value": 139.59019897460936
    },
    {
      "time": "2025-10-22",
      "value": 139.50979888916015
    },
    {
      "time": "2025-10-23",
      "value": 139.40299865722656
    },
    {
      "time": "2025-10-24",
      "value": 139.2821987915039
    },
    {
      "time": "2025-10-27",
      "value": 139.12439880371093
    },
    {
      "time": "2025-10-28",
      "value": 138.93739898681642
    },
    {
      "time": "2025-10-29",
      "value": 138.61499908447266
    },
    {
      "time": "2025-10-30",
      "value": 138.3439990234375
    },
    {
      "time": "2025-10-31",
      "value": 138.08839904785157
    },
    {
      "time": "2025-11-03",
      "value": 137.77959899902345
    },
    {
      "time": "2025-11-04",
      "value": 137.5207989501953
    },
    {
      "time": "2025-11-05",
      "value": 137.23839904785157
    },
    {
      "time": "2025-11-06",
      "value": 136.8907991027832
    },
    {
      "time": "2025-11-07",
      "value": 136.60119888305664
    },
    {
      "time": "2025-11-10",
      "value": 136.27579879760742
    },
    {
      "time": "2025-11-11",
      "value": 136.06119888305665
    },
    {
      "time": "2025-11-12",
      "value": 135.82299880981446
    },
    {
      "time": "2025-11-13",
      "value": 135.5539988708496
    },
    {
      "time": "2025-11-14",
      "value": 135.26479904174803
    },
    {
      "time": "2025-11-17",
      "value": 134.97719924926758
    },
    {
      "time": "2025-11-18",
      "value": 134.67719924926757
    },
    {
      "time": "2025-11-19",
      "value": 134.44459915161133
    },
    {
      "time": "2025-11-20",
      "value": 134.18019912719726
    },
    {
      "time": "2025-11-21",
      "value": 134.00839920043944
    },
    {
      "time": "2025-11-24",
      "value": 133.8623991394043
    },
    {
      "time": "2025-11-25",
      "value": 133.7757991027832
    },
    {
      "time": "2025-11-26",
      "value": 133.69499893188475
    },
    {
      "time": "2025-11-28",
      "value": 133.60199905395507
    },
    {
      "time": "2025-12-01",
      "value": 133.4921989440918
    },
    {
      "time": "2025-12-02",
      "value": 133.3723988342285
    },
    {
      "time": "2025-12-03",
      "value": 133.24039901733397
    },
    {
      "time": "2025-12-04",
      "value": 133.0889991760254
    },
    {
      "time": "2025-12-05",
      "value": 132.947599029541
    },
    {
      "time": "2025-12-08",
      "value": 132.77619888305665
    },
    {
      "time": "2025-12-09",
      "value": 132.61419876098634
    },
    {
      "time": "2025-12-10",
      "value": 132.45759872436523
    },
    {
      "time": "2025-12-11",
      "value": 132.35679885864258
    },
    {
      "time": "2025-12-12",
      "value": 132.27379898071288
    },
    {
      "time": "2025-12-15",
      "value": 132.1937989807129
    },
    {
      "time": "2025-12-16",
      "value": 132.137599029541
    },
    {
      "time": "2025-12-17",
      "value": 132.15499893188476
    },
    {
      "time": "2025-12-18",
      "value": 132.16419876098632
    },
    {
      "time": "2025-12-19",
      "value": 132.15059860229493
    },
    {
      "time": "2025-12-22",
      "value": 132.19319839477538
    },
    {
      "time": "2025-12-23",
      "value": 132.227198638916
    },
    {
      "time": "2025-12-24",
      "value": 132.30079879760743
    },
    {
      "time": "2025-12-26",
      "value": 132.41679885864258
    },
    {
      "time": "2025-12-29",
      "value": 132.57179885864258
    },
    {
      "time": "2025-12-30",
      "value": 132.71599899291994
    },
    {
      "time": "2025-12-31",
      "value": 132.83639907836914
    },
    {
      "time": "2026-01-02",
      "value": 132.9509992980957
    },
    {
      "time": "2026-01-05",
      "value": 133.01079940795898
    },
    {
      "time": "2026-01-06",
      "value": 133.08559951782226
    },
    {
      "time": "2026-01-07",
      "value": 133.10539932250975
    },
    {
      "time": "2026-01-08",
      "value": 133.2159992980957
    },
    {
      "time": "2026-01-09",
      "value": 133.31979904174804
    },
    {
      "time": "2026-01-12",
      "value": 133.4787989807129
    },
    {
      "time": "2026-01-13",
      "value": 133.59139907836914
    },
    {
      "time": "2026-01-14",
      "value": 133.7521992492676
    },
    {
      "time": "2026-01-15",
      "value": 133.90919937133788
    },
    {
      "time": "2026-01-16",
      "value": 134.0691993713379
    },
    {
      "time": "2026-01-20",
      "value": 134.1875993347168
    },
    {
      "time": "2026-01-21",
      "value": 134.3543994140625
    },
    {
      "time": "2026-01-22",
      "value": 134.454599609375
    },
    {
      "time": "2026-01-23",
      "value": 134.5793994140625
    },
    {
      "time": "2026-01-26",
      "value": 134.64719940185546
    },
    {
      "time": "2026-01-27",
      "value": 134.71179931640626
    },
    {
      "time": "2026-01-28",
      "value": 134.74999938964845
    },
    {
      "time": "2026-01-29",
      "value": 134.80479919433594
    },
    {
      "time": "2026-01-30",
      "value": 134.88539916992187
    },
    {
      "time": "2026-02-02",
      "value": 134.92299926757812
    },
    {
      "time": "2026-02-03",
      "value": 134.97039916992188
    },
    {
      "time": "2026-02-04",
      "value": 135.0539993286133
    },
    {
      "time": "2026-02-05",
      "value": 134.9961993408203
    },
    {
      "time": "2026-02-06",
      "value": 134.97259948730468
    },
    {
      "time": "2026-02-09",
      "value": 134.9429995727539
    },
    {
      "time": "2026-02-10",
      "value": 134.96179962158203
    },
    {
      "time": "2026-02-11",
      "value": 134.964599609375
    },
    {
      "time": "2026-02-12",
      "value": 134.92599975585938
    },
    {
      "time": "2026-02-13",
      "value": 134.9317999267578
    },
    {
      "time": "2026-02-17",
      "value": 134.92959991455078
    },
    {
      "time": "2026-02-18",
      "value": 134.9747998046875
    },
    {
      "time": "2026-02-19",
      "value": 135.04279998779296
    },
    {
      "time": "2026-02-20",
      "value": 135.09220001220703
    },
    {
      "time": "2026-02-23",
      "value": 135.1486001586914
    },
    {
      "time": "2026-02-24",
      "value": 135.19240020751954
    },
    {
      "time": "2026-02-25",
      "value": 135.21420013427735
    },
    {
      "time": "2026-02-26",
      "value": 135.28940002441405
    },
    {
      "time": "2026-02-27",
      "value": 135.31260009765626
    },
    {
      "time": "2026-03-02",
      "value": 135.33100006103516
    },
    {
      "time": "2026-03-03",
      "value": 135.2606002807617
    },
    {
      "time": "2026-03-04",
      "value": 135.21000030517578
    },
    {
      "time": "2026-03-05",
      "value": 135.21360046386718
    },
    {
      "time": "2026-03-06",
      "value": 135.13580047607422
    },
    {
      "time": "2026-03-09",
      "value": 135.0538003540039
    },
    {
      "time": "2026-03-10",
      "value": 134.90760040283203
    },
    {
      "time": "2026-03-11",
      "value": 134.71000030517578
    },
    {
      "time": "2026-03-12",
      "value": 134.48140045166016
    },
    {
      "time": "2026-03-13",
      "value": 134.20960037231444
    },
    {
      "time": "2026-03-16",
      "value": 133.9588003540039
    },
    {
      "time": "2026-03-17",
      "value": 133.73760040283204
    },
    {
      "time": "2026-03-18",
      "value": 133.50660034179688
    },
    {
      "time": "2026-03-19",
      "value": 133.2334004211426
    },
    {
      "time": "2026-03-20",
      "value": 132.96960052490235
    },
    {
      "time": "2026-03-23",
      "value": 132.64660064697264
    },
    {
      "time": "2026-03-24",
      "value": 132.36480072021484
    },
    {
      "time": "2026-03-25",
      "value": 132.11300079345702
    },
    {
      "time": "2026-03-26",
      "value": 131.86720077514647
    },
    {
      "time": "2026-03-27",
      "value": 131.55320068359376
    },
    {
      "time": "2026-03-30",
      "value": 131.2788006591797
    },
    {
      "time": "2026-03-31",
      "value": 130.9794007873535
    },
    {
      "time": "2026-04-01",
      "value": 130.74200088500976
    },
    {
      "time": "2026-04-02",
      "value": 130.53200073242186
    },
    {
      "time": "2026-04-06",
      "value": 130.33520065307619
    },
    {
      "time": "2026-04-07",
      "value": 130.10540084838868
    },
    {
      "time": "2026-04-08",
      "value": 129.92800064086913
    },
    {
      "time": "2026-04-09",
      "value": 129.74580078125
    },
    {
      "time": "2026-04-10",
      "value": 129.62440063476564
    },
    {
      "time": "2026-04-13",
      "value": 129.46860076904298
    },
    {
      "time": "2026-04-14",
      "value": 129.30940063476564
    },
    {
      "time": "2026-04-15",
      "value": 129.14700073242187
    },
    {
      "time": "2026-04-16",
      "value": 128.96500076293944
    },
    {
      "time": "2026-04-17",
      "value": 128.82280075073243
    },
    {
      "time": "2026-04-20",
      "value": 128.79780075073242
    },
    {
      "time": "2026-04-21",
      "value": 128.67000061035156
    },
    {
      "time": "2026-04-22",
      "value": 128.49020050048827
    },
    {
      "time": "2026-04-23",
      "value": 128.28120056152343
    },
    {
      "time": "2026-04-24",
      "value": 128.07380065917968
    },
    {
      "time": "2026-04-27",
      "value": 127.91280059814453
    },
    {
      "time": "2026-04-28",
      "value": 127.80940063476562
    },
    {
      "time": "2026-04-29",
      "value": 127.71540069580078
    },
    {
      "time": "2026-04-30",
      "value": 127.59660064697266
    },
    {
      "time": "2026-05-01",
      "value": 127.46640045166015
    },
    {
      "time": "2026-05-04",
      "value": 127.37820037841797
    },
    {
      "time": "2026-05-05",
      "value": 127.31480041503906
    },
    {
      "time": "2026-05-06",
      "value": 127.2390005493164
    },
    {
      "time": "2026-05-07",
      "value": 127.16520050048828
    },
    {
      "time": "2026-05-08",
      "value": 127.0340005493164
    },
    {
      "time": "2026-05-11",
      "value": 126.95120056152344
    },
    {
      "time": "2026-05-12",
      "value": 126.85340057373047
    },
    {
      "time": "2026-05-13",
      "value": 126.7688003540039
    },
    {
      "time": "2026-05-14",
      "value": 126.63780044555664
    },
    {
      "time": "2026-05-15",
      "value": 126.46380035400391
    },
    {
      "time": "2026-05-18",
      "value": 126.37300048828125
    },
    {
      "time": "2026-05-19",
      "value": 126.29960052490235
    },
    {
      "time": "2026-05-20",
      "value": 126.30220031738281
    },
    {
      "time": "2026-05-21",
      "value": 126.34400024414063
    },
    {
      "time": "2026-05-22",
      "value": 126.4118002319336
    },
    {
      "time": "2026-05-26",
      "value": 126.49620010375976
    },
    {
      "time": "2026-05-27",
      "value": 126.58040008544921
    },
    {
      "time": "2026-05-28",
      "value": 126.63540008544922
    },
    {
      "time": "2026-05-29",
      "value": 126.70080017089843
    },
    {
      "time": "2026-06-01",
      "value": 126.77320022583008
    },
    {
      "time": "2026-06-02",
      "value": 126.91660034179688
    },
    {
      "time": "2026-06-03",
      "value": 127.11960021972656
    },
    {
      "time": "2026-06-04",
      "value": 127.42080017089843
    },
    {
      "time": "2026-06-05",
      "value": 127.73880004882812
    },
    {
      "time": "2026-06-08",
      "value": 128.03879989624022
    },
    {
      "time": "2026-06-09",
      "value": 128.40559997558594
    },
    {
      "time": "2026-06-10",
      "value": 128.7667999267578
    },
    {
      "time": "2026-06-11",
      "value": 129.0863999938965
    },
    {
      "time": "2026-06-12",
      "value": 129.41399978637696
    },
    {
      "time": "2026-06-15",
      "value": 129.66299987792968
    },
    {
      "time": "2026-06-16",
      "value": 129.89539993286132
    },
    {
      "time": "2026-06-17",
      "value": 130.0715998840332
    },
    {
      "time": "2026-06-18",
      "value": 130.1997999572754
    },
    {
      "time": "2026-06-22",
      "value": 130.33
    },
    {
      "time": "2026-06-23",
      "value": 130.48
    },
    {
      "time": "2026-06-24",
      "value": 130.65059997558595
    },
    {
      "time": "2026-06-25",
      "value": 130.88540008544922
    },
    {
      "time": "2026-06-26",
      "value": 131.21600006103515
    },
    {
      "time": "2026-06-29",
      "value": 131.56699996948242
    },
    {
      "time": "2026-06-30",
      "value": 131.78699996948242
    },
    {
      "time": "2026-07-01",
      "value": 131.9963999938965
    },
    {
      "time": "2026-07-02",
      "value": 132.32540008544922
    },
    {
      "time": "2026-07-06",
      "value": 132.64900024414064
    },
    {
      "time": "2026-07-07",
      "value": 132.96320037841798
    },
    {
      "time": "2026-07-08",
      "value": 133.2072003173828
    },
    {
      "time": "2026-07-09",
      "value": 133.41940032958985
    },
    {
      "time": "2026-07-10",
      "value": 133.5168002319336
    },
    {
      "time": "2026-07-13",
      "value": 133.64040008544922
    },
    {
      "time": "2026-07-14",
      "value": 133.73040008544922
    },
    {
      "time": "2026-07-15",
      "value": 133.79460021972656
    },
    {
      "time": "2026-07-16",
      "value": 133.9106002807617
    },
    {
      "time": "2026-07-17",
      "value": 133.96660034179686
    },
    {
      "time": "2026-07-20",
      "value": 134.03480041503906
    },
    {
      "time": "2026-07-21",
      "value": 134.0724005126953
    },
    {
      "time": "2026-07-22",
      "value": 134.1176007080078
    },
    {
      "time": "2026-07-23",
      "value": 134.17820068359376
    },
    {
      "time": "2026-07-24",
      "value": 134.27140075683593
    }
  ],
  "analysis": null
}