{
  "ok": true,
  "cached": false,
  "ticker": "NHI",
  "price": 80.54,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-01-15",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "EastGroup Properties (EGP) Q2 FFO and Revenues Lag Estimates",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/real-estate/articles/eastgroup-properties-egp-q2-ffo-211503573.html",
      "published": "2026-07-22"
    },
    {
      "title": "Strength Seen in Rexford Industrial (REXR): Can Its 7.1% Jump Turn into More Strength?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/strength-seen-rexford-industrial-rexr-150200687.html",
      "published": "2026-07-17"
    },
    {
      "title": "NHI Announces Second Quarter 2026 Earnings Release and Conference Call Dates",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/healthcare/articles/nhi-announces-second-quarter-2026-203000698.html",
      "published": "2026-07-15"
    },
    {
      "title": "SHO or NHI: Which Is the Better Value Stock Right Now?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/sho-nhi-better-value-stock-154003780.html",
      "published": "2026-07-13"
    },
    {
      "title": "National Health Investors Completes $560 Million Sale of 35 Healthcare Facilities",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/healthcare/articles/national-health-investors-completes-560-105603054.html",
      "published": "2026-07-02"
    },
    {
      "title": "National Healthcare Buys Nursing Facility Real Estate for $560 Million",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/real-estate/articles/national-healthcare-buys-nursing-facility-080346428.html",
      "published": "2026-07-02"
    },
    {
      "title": "NHC Completes Acquisition of Thirty-Five NHI Facilities",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/healthcare/articles/nhc-completes-acquisition-thirty-five-230000306.html",
      "published": "2026-07-01"
    },
    {
      "title": "SHO vs. NHI: Which Stock Is the Better Value Option?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/sho-vs-nhi-stock-better-154005713.html",
      "published": "2026-06-26"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 71.55999755859375,
      "high": 71.55999755859375,
      "low": 70.5999984741211,
      "close": 71.0999984741211,
      "volume": 138500
    },
    {
      "time": "2025-07-28",
      "open": 71.11000061035156,
      "high": 71.52999877929688,
      "low": 69.91999816894531,
      "close": 69.94999694824219,
      "volume": 202000
    },
    {
      "time": "2025-07-29",
      "open": 70.3499984741211,
      "high": 71.5,
      "low": 69.94000244140625,
      "close": 71.33000183105469,
      "volume": 186500
    },
    {
      "time": "2025-07-30",
      "open": 71.38999938964844,
      "high": 71.5,
      "low": 69.22000122070312,
      "close": 69.72000122070312,
      "volume": 258100
    },
    {
      "time": "2025-07-31",
      "open": 69.18000030517578,
      "high": 70.41000366210938,
      "low": 69.18000030517578,
      "close": 69.86000061035156,
      "volume": 279600
    },
    {
      "time": "2025-08-01",
      "open": 70.61000061035156,
      "high": 71.45999908447266,
      "low": 69.66999816894531,
      "close": 71.33000183105469,
      "volume": 283100
    },
    {
      "time": "2025-08-04",
      "open": 71.45999908447266,
      "high": 72.5999984741211,
      "low": 71.45999908447266,
      "close": 72.41000366210938,
      "volume": 175100
    },
    {
      "time": "2025-08-05",
      "open": 72.45999908447266,
      "high": 73.29000091552734,
      "low": 72.12999725341797,
      "close": 73.29000091552734,
      "volume": 216100
    },
    {
      "time": "2025-08-06",
      "open": 73.73999786376953,
      "high": 73.9000015258789,
      "low": 72.63999938964844,
      "close": 72.72000122070312,
      "volume": 303600
    },
    {
      "time": "2025-08-07",
      "open": 74.61000061035156,
      "high": 74.66000366210938,
      "low": 73.30000305175781,
      "close": 74.54000091552734,
      "volume": 322800
    },
    {
      "time": "2025-08-08",
      "open": 74.55999755859375,
      "high": 75.76000213623047,
      "low": 73.87000274658203,
      "close": 74.91999816894531,
      "volume": 327800
    },
    {
      "time": "2025-08-11",
      "open": 75,
      "high": 75.55999755859375,
      "low": 74.86000061035156,
      "close": 75.26000213623047,
      "volume": 195900
    },
    {
      "time": "2025-08-12",
      "open": 75.37999725341797,
      "high": 75.76000213623047,
      "low": 74.12000274658203,
      "close": 75.55000305175781,
      "volume": 220200
    },
    {
      "time": "2025-08-13",
      "open": 75.93000030517578,
      "high": 75.97000122070312,
      "low": 74.2699966430664,
      "close": 74.44999694824219,
      "volume": 333800
    },
    {
      "time": "2025-08-14",
      "open": 74.12999725341797,
      "high": 74.5,
      "low": 73.5999984741211,
      "close": 74.25,
      "volume": 234500
    },
    {
      "time": "2025-08-15",
      "open": 74.18000030517578,
      "high": 74.76000213623047,
      "low": 73.9800033569336,
      "close": 74.66000366210938,
      "volume": 174300
    },
    {
      "time": "2025-08-18",
      "open": 74.88999938964844,
      "high": 75.37000274658203,
      "low": 74.55999755859375,
      "close": 74.88999938964844,
      "volume": 163500
    },
    {
      "time": "2025-08-19",
      "open": 75.2300033569336,
      "high": 76.26000213623047,
      "low": 75.2300033569336,
      "close": 76.12999725341797,
      "volume": 168800
    },
    {
      "time": "2025-08-20",
      "open": 76.51000213623047,
      "high": 77.13999938964844,
      "low": 76.51000213623047,
      "close": 76.86000061035156,
      "volume": 183000
    },
    {
      "time": "2025-08-21",
      "open": 76.37999725341797,
      "high": 77.37000274658203,
      "low": 76.37999725341797,
      "close": 77.29000091552734,
      "volume": 137100
    },
    {
      "time": "2025-08-22",
      "open": 77.29000091552734,
      "high": 78.4000015258789,
      "low": 77.29000091552734,
      "close": 77.87000274658203,
      "volume": 244600
    },
    {
      "time": "2025-08-25",
      "open": 77.83000183105469,
      "high": 78.1500015258789,
      "low": 76.72000122070312,
      "close": 76.80999755859375,
      "volume": 156600
    },
    {
      "time": "2025-08-26",
      "open": 76.62999725341797,
      "high": 77.4000015258789,
      "low": 76.4000015258789,
      "close": 76.75,
      "volume": 271700
    },
    {
      "time": "2025-08-27",
      "open": 76.94999694824219,
      "high": 77.76000213623047,
      "low": 76.94999694824219,
      "close": 77.75,
      "volume": 165300
    },
    {
      "time": "2025-08-28",
      "open": 77.75,
      "high": 77.75,
      "low": 76.4000015258789,
      "close": 77.6500015258789,
      "volume": 198000
    },
    {
      "time": "2025-08-29",
      "open": 77.8499984741211,
      "high": 78.37999725341797,
      "low": 77.41000366210938,
      "close": 78.29000091552734,
      "volume": 193800
    },
    {
      "time": "2025-09-02",
      "open": 77.77999877929688,
      "high": 78.20999908447266,
      "low": 77.08999633789062,
      "close": 77.30999755859375,
      "volume": 164100
    },
    {
      "time": "2025-09-03",
      "open": 77.04000091552734,
      "high": 77.62000274658203,
      "low": 77.0199966430664,
      "close": 77.41999816894531,
      "volume": 171300
    },
    {
      "time": "2025-09-04",
      "open": 77.7699966430664,
      "high": 78.12999725341797,
      "low": 76.70999908447266,
      "close": 77.22000122070312,
      "volume": 184800
    },
    {
      "time": "2025-09-05",
      "open": 77.33000183105469,
      "high": 78.47000122070312,
      "low": 76.81999969482422,
      "close": 78.4000015258789,
      "volume": 197900
    },
    {
      "time": "2025-09-08",
      "open": 77.86000061035156,
      "high": 78.94999694824219,
      "low": 77.70999908447266,
      "close": 78.51000213623047,
      "volume": 197100
    },
    {
      "time": "2025-09-09",
      "open": 78.1500015258789,
      "high": 78.66000366210938,
      "low": 77.75,
      "close": 78.4800033569336,
      "volume": 184200
    },
    {
      "time": "2025-09-10",
      "open": 78.12000274658203,
      "high": 78.37999725341797,
      "low": 77.66000366210938,
      "close": 78.05000305175781,
      "volume": 193300
    },
    {
      "time": "2025-09-11",
      "open": 77.95999908447266,
      "high": 79.19999694824219,
      "low": 77.52999877929688,
      "close": 79.0999984741211,
      "volume": 205800
    },
    {
      "time": "2025-09-12",
      "open": 79.05000305175781,
      "high": 79.19000244140625,
      "low": 78,
      "close": 78.29000091552734,
      "volume": 307300
    },
    {
      "time": "2025-09-15",
      "open": 78.23999786376953,
      "high": 79.0999984741211,
      "low": 78,
      "close": 78.87000274658203,
      "volume": 173000
    },
    {
      "time": "2025-09-16",
      "open": 78.54000091552734,
      "high": 79.19999694824219,
      "low": 77.22000122070312,
      "close": 77.76000213623047,
      "volume": 198000
    },
    {
      "time": "2025-09-17",
      "open": 77.69999694824219,
      "high": 79.19999694824219,
      "low": 77.69999694824219,
      "close": 78.26000213623047,
      "volume": 189000
    },
    {
      "time": "2025-09-18",
      "open": 77.94999694824219,
      "high": 79.81999969482422,
      "low": 77.73999786376953,
      "close": 79.2300033569336,
      "volume": 196800
    },
    {
      "time": "2025-09-19",
      "open": 78.70999908447266,
      "high": 79.66999816894531,
      "low": 77.75,
      "close": 78.51000213623047,
      "volume": 438800
    },
    {
      "time": "2025-09-22",
      "open": 78.5,
      "high": 78.5,
      "low": 77.19000244140625,
      "close": 78.27999877929688,
      "volume": 205800
    },
    {
      "time": "2025-09-23",
      "open": 78.45999908447266,
      "high": 80.22000122070312,
      "low": 78.16000366210938,
      "close": 80.05999755859375,
      "volume": 207400
    },
    {
      "time": "2025-09-24",
      "open": 79.55999755859375,
      "high": 80.20999908447266,
      "low": 79.31999969482422,
      "close": 79.47000122070312,
      "volume": 154100
    },
    {
      "time": "2025-09-25",
      "open": 79.77999877929688,
      "high": 80.55999755859375,
      "low": 79.47000122070312,
      "close": 79.70999908447266,
      "volume": 173000
    },
    {
      "time": "2025-09-26",
      "open": 80.04000091552734,
      "high": 80.47000122070312,
      "low": 79.41999816894531,
      "close": 79.8499984741211,
      "volume": 225800
    },
    {
      "time": "2025-09-29",
      "open": 79.58000183105469,
      "high": 79.5999984741211,
      "low": 78.01000213623047,
      "close": 78.58999633789062,
      "volume": 323000
    },
    {
      "time": "2025-09-30",
      "open": 77.68000030517578,
      "high": 79.63999938964844,
      "low": 77.5199966430664,
      "close": 79.5,
      "volume": 251000
    },
    {
      "time": "2025-10-01",
      "open": 80.19000244140625,
      "high": 80.3499984741211,
      "low": 79.20999908447266,
      "close": 79.81999969482422,
      "volume": 182700
    },
    {
      "time": "2025-10-02",
      "open": 79.6500015258789,
      "high": 79.6500015258789,
      "low": 77.86000061035156,
      "close": 78.61000061035156,
      "volume": 200400
    },
    {
      "time": "2025-10-03",
      "open": 78.52999877929688,
      "high": 79.45999908447266,
      "low": 78.25,
      "close": 78.48999786376953,
      "volume": 115500
    },
    {
      "time": "2025-10-06",
      "open": 78.43000030517578,
      "high": 78.76000213623047,
      "low": 76.91000366210938,
      "close": 77.20999908447266,
      "volume": 193600
    },
    {
      "time": "2025-10-07",
      "open": 77.05999755859375,
      "high": 77.3499984741211,
      "low": 75.4000015258789,
      "close": 75.72000122070312,
      "volume": 242400
    },
    {
      "time": "2025-10-08",
      "open": 75.5199966430664,
      "high": 75.98999786376953,
      "low": 74.6500015258789,
      "close": 75.04000091552734,
      "volume": 194900
    },
    {
      "time": "2025-10-09",
      "open": 75.2300033569336,
      "high": 75.5,
      "low": 73.73999786376953,
      "close": 73.81999969482422,
      "volume": 186400
    },
    {
      "time": "2025-10-10",
      "open": 73.98999786376953,
      "high": 74.43000030517578,
      "low": 73.18000030517578,
      "close": 73.63999938964844,
      "volume": 299800
    },
    {
      "time": "2025-10-13",
      "open": 73.62000274658203,
      "high": 73.62000274658203,
      "low": 71.5,
      "close": 72.47000122070312,
      "volume": 187900
    },
    {
      "time": "2025-10-14",
      "open": 72.5999984741211,
      "high": 73.12000274658203,
      "low": 71.76000213623047,
      "close": 72.52999877929688,
      "volume": 249600
    },
    {
      "time": "2025-10-15",
      "open": 72.30999755859375,
      "high": 74.77999877929688,
      "low": 72.30999755859375,
      "close": 73.6500015258789,
      "volume": 394300
    },
    {
      "time": "2025-10-16",
      "open": 73.52999877929688,
      "high": 74.83000183105469,
      "low": 73.02999877929688,
      "close": 73.5199966430664,
      "volume": 221800
    },
    {
      "time": "2025-10-17",
      "open": 73.58000183105469,
      "high": 75.79000091552734,
      "low": 73.58000183105469,
      "close": 75.3499984741211,
      "volume": 210000
    },
    {
      "time": "2025-10-20",
      "open": 75.61000061035156,
      "high": 76.23999786376953,
      "low": 75.26000213623047,
      "close": 76.08999633789062,
      "volume": 110900
    },
    {
      "time": "2025-10-21",
      "open": 76.52999877929688,
      "high": 76.52999877929688,
      "low": 74.61000061035156,
      "close": 74.83999633789062,
      "volume": 106900
    },
    {
      "time": "2025-10-22",
      "open": 75,
      "high": 75.86000061035156,
      "low": 74.62000274658203,
      "close": 75.5199966430664,
      "volume": 154200
    },
    {
      "time": "2025-10-23",
      "open": 75.51000213623047,
      "high": 75.69999694824219,
      "low": 74.79000091552734,
      "close": 75.33000183105469,
      "volume": 104000
    },
    {
      "time": "2025-10-24",
      "open": 75.5,
      "high": 76.05000305175781,
      "low": 75.08000183105469,
      "close": 75.16999816894531,
      "volume": 92800
    },
    {
      "time": "2025-10-27",
      "open": 75.16999816894531,
      "high": 75.95999908447266,
      "low": 74.30999755859375,
      "close": 75.80000305175781,
      "volume": 177100
    },
    {
      "time": "2025-10-28",
      "open": 75.80999755859375,
      "high": 75.80999755859375,
      "low": 73.9800033569336,
      "close": 75.08999633789062,
      "volume": 170300
    },
    {
      "time": "2025-10-29",
      "open": 74.72000122070312,
      "high": 75.62000274658203,
      "low": 72.73999786376953,
      "close": 73.5999984741211,
      "volume": 205800
    },
    {
      "time": "2025-10-30",
      "open": 73.56999969482422,
      "high": 75.56999969482422,
      "low": 73.56999969482422,
      "close": 75.25,
      "volume": 243200
    },
    {
      "time": "2025-10-31",
      "open": 74.7699966430664,
      "high": 76.45999908447266,
      "low": 74.05999755859375,
      "close": 74.51000213623047,
      "volume": 259500
    },
    {
      "time": "2025-11-03",
      "open": 74,
      "high": 75.48999786376953,
      "low": 72.94000244140625,
      "close": 74.72000122070312,
      "volume": 278600
    },
    {
      "time": "2025-11-04",
      "open": 74.72000122070312,
      "high": 75.48999786376953,
      "low": 73.68000030517578,
      "close": 74.94000244140625,
      "volume": 166200
    },
    {
      "time": "2025-11-05",
      "open": 75.3499984741211,
      "high": 76.29000091552734,
      "low": 74.94000244140625,
      "close": 76.16999816894531,
      "volume": 220200
    },
    {
      "time": "2025-11-06",
      "open": 75.72000122070312,
      "high": 76.3499984741211,
      "low": 74.87000274658203,
      "close": 75.30999755859375,
      "volume": 228200
    },
    {
      "time": "2025-11-07",
      "open": 76.4000015258789,
      "high": 77.87999725341797,
      "low": 75.0199966430664,
      "close": 76.80000305175781,
      "volume": 423600
    },
    {
      "time": "2025-11-10",
      "open": 76.76000213623047,
      "high": 77.62000274658203,
      "low": 76.44000244140625,
      "close": 76.72000122070312,
      "volume": 167500
    },
    {
      "time": "2025-11-11",
      "open": 77.01000213623047,
      "high": 77.41000366210938,
      "low": 76.41999816894531,
      "close": 76.70999908447266,
      "volume": 158800
    },
    {
      "time": "2025-11-12",
      "open": 76.4000015258789,
      "high": 76.7300033569336,
      "low": 75.56999969482422,
      "close": 76.13999938964844,
      "volume": 161300
    },
    {
      "time": "2025-11-13",
      "open": 76.23999786376953,
      "high": 77.48999786376953,
      "low": 75.5999984741211,
      "close": 76.8499984741211,
      "volume": 218600
    },
    {
      "time": "2025-11-14",
      "open": 77.20999908447266,
      "high": 77.83000183105469,
      "low": 76,
      "close": 77.1500015258789,
      "volume": 177500
    },
    {
      "time": "2025-11-17",
      "open": 77.68000030517578,
      "high": 78.69999694824219,
      "low": 77.18000030517578,
      "close": 77.8499984741211,
      "volume": 177400
    },
    {
      "time": "2025-11-18",
      "open": 79.08000183105469,
      "high": 79.08000183105469,
      "low": 77.61000061035156,
      "close": 78.30000305175781,
      "volume": 129700
    },
    {
      "time": "2025-11-19",
      "open": 78.02999877929688,
      "high": 79,
      "low": 77.72000122070312,
      "close": 77.83999633789062,
      "volume": 133300
    },
    {
      "time": "2025-11-20",
      "open": 78.72000122070312,
      "high": 79.01000213623047,
      "low": 78.12000274658203,
      "close": 78.16000366210938,
      "volume": 159600
    },
    {
      "time": "2025-11-21",
      "open": 78.43000030517578,
      "high": 79.44999694824219,
      "low": 77.4800033569336,
      "close": 78.86000061035156,
      "volume": 235300
    },
    {
      "time": "2025-11-24",
      "open": 78.80000305175781,
      "high": 79.61000061035156,
      "low": 78.16000366210938,
      "close": 78.7699966430664,
      "volume": 229200
    },
    {
      "time": "2025-11-25",
      "open": 79.16000366210938,
      "high": 80.05000305175781,
      "low": 78.36000061035156,
      "close": 79.41000366210938,
      "volume": 175200
    },
    {
      "time": "2025-11-26",
      "open": 79.11000061035156,
      "high": 80.52999877929688,
      "low": 79.11000061035156,
      "close": 79.62000274658203,
      "volume": 182900
    },
    {
      "time": "2025-11-28",
      "open": 80.08000183105469,
      "high": 80.08000183105469,
      "low": 79.30000305175781,
      "close": 79.4800033569336,
      "volume": 83100
    },
    {
      "time": "2025-12-01",
      "open": 78.97000122070312,
      "high": 79.38999938964844,
      "low": 77.97000122070312,
      "close": 78.26000213623047,
      "volume": 126100
    },
    {
      "time": "2025-12-02",
      "open": 78.5999984741211,
      "high": 78.5999984741211,
      "low": 77.56999969482422,
      "close": 78.22000122070312,
      "volume": 112100
    },
    {
      "time": "2025-12-03",
      "open": 78.44000244140625,
      "high": 78.94000244140625,
      "low": 77.69000244140625,
      "close": 78.8499984741211,
      "volume": 219200
    },
    {
      "time": "2025-12-04",
      "open": 79.05000305175781,
      "high": 79.81999969482422,
      "low": 78.69000244140625,
      "close": 79.04000091552734,
      "volume": 183600
    },
    {
      "time": "2025-12-05",
      "open": 78.6500015258789,
      "high": 79.27999877929688,
      "low": 78.18000030517578,
      "close": 78.41000366210938,
      "volume": 135500
    },
    {
      "time": "2025-12-08",
      "open": 78.69000244140625,
      "high": 79.18000030517578,
      "low": 77.73999786376953,
      "close": 78.81999969482422,
      "volume": 211400
    },
    {
      "time": "2025-12-09",
      "open": 79.20999908447266,
      "high": 79.6500015258789,
      "low": 78.19999694824219,
      "close": 78.37000274658203,
      "volume": 142400
    },
    {
      "time": "2025-12-10",
      "open": 78.27999877929688,
      "high": 79.13999938964844,
      "low": 76.37000274658203,
      "close": 76.79000091552734,
      "volume": 321600
    },
    {
      "time": "2025-12-11",
      "open": 77.04000091552734,
      "high": 77.27999877929688,
      "low": 75.8499984741211,
      "close": 75.87000274658203,
      "volume": 246500
    },
    {
      "time": "2025-12-12",
      "open": 75.91999816894531,
      "high": 78.13999938964844,
      "low": 75.91999816894531,
      "close": 77.29000091552734,
      "volume": 488100
    },
    {
      "time": "2025-12-15",
      "open": 77.73999786376953,
      "high": 78.54000091552734,
      "low": 77.58000183105469,
      "close": 78.02999877929688,
      "volume": 261000
    },
    {
      "time": "2025-12-16",
      "open": 78.51000213623047,
      "high": 78.97000122070312,
      "low": 76.68000030517578,
      "close": 76.7699966430664,
      "volume": 281000
    },
    {
      "time": "2025-12-17",
      "open": 76.73999786376953,
      "high": 78.0999984741211,
      "low": 76.73999786376953,
      "close": 77.55999755859375,
      "volume": 260400
    },
    {
      "time": "2025-12-18",
      "open": 77.66999816894531,
      "high": 78.8499984741211,
      "low": 77.56999969482422,
      "close": 78.3499984741211,
      "volume": 289100
    },
    {
      "time": "2025-12-19",
      "open": 77.87000274658203,
      "high": 79.08999633789062,
      "low": 77.83999633789062,
      "close": 77.83999633789062,
      "volume": 502400
    },
    {
      "time": "2025-12-22",
      "open": 77.36000061035156,
      "high": 78.05999755859375,
      "low": 76.11000061035156,
      "close": 76.43000030517578,
      "volume": 254300
    },
    {
      "time": "2025-12-23",
      "open": 76.30000305175781,
      "high": 77.13999938964844,
      "low": 76.0199966430664,
      "close": 76.58999633789062,
      "volume": 172300
    },
    {
      "time": "2025-12-24",
      "open": 76.54000091552734,
      "high": 77.29000091552734,
      "low": 76.26000213623047,
      "close": 77,
      "volume": 57900
    },
    {
      "time": "2025-12-26",
      "open": 77.38999938964844,
      "high": 77.38999938964844,
      "low": 76.62999725341797,
      "close": 77.12999725341797,
      "volume": 97800
    },
    {
      "time": "2025-12-29",
      "open": 77.3499984741211,
      "high": 77.4000015258789,
      "low": 76.7300033569336,
      "close": 77.2300033569336,
      "volume": 173900
    },
    {
      "time": "2025-12-30",
      "open": 77.44999694824219,
      "high": 77.80999755859375,
      "low": 77.08999633789062,
      "close": 77.58000183105469,
      "volume": 220700
    },
    {
      "time": "2025-12-31",
      "open": 76.81999969482422,
      "high": 76.91000366210938,
      "low": 75.87000274658203,
      "close": 76.37000274658203,
      "volume": 226900
    },
    {
      "time": "2026-01-02",
      "open": 75.91999816894531,
      "high": 77.29000091552734,
      "low": 75.43000030517578,
      "close": 76.8499984741211,
      "volume": 266100
    },
    {
      "time": "2026-01-05",
      "open": 76.37000274658203,
      "high": 76.83999633789062,
      "low": 74.69999694824219,
      "close": 76.29000091552734,
      "volume": 204100
    },
    {
      "time": "2026-01-06",
      "open": 76.04000091552734,
      "high": 76.52999877929688,
      "low": 75.36000061035156,
      "close": 76.36000061035156,
      "volume": 195800
    },
    {
      "time": "2026-01-07",
      "open": 76.75,
      "high": 78.4000015258789,
      "low": 76.44000244140625,
      "close": 78.01000213623047,
      "volume": 174000
    },
    {
      "time": "2026-01-08",
      "open": 78.36000061035156,
      "high": 78.72000122070312,
      "low": 76.83000183105469,
      "close": 77.63999938964844,
      "volume": 172600
    },
    {
      "time": "2026-01-09",
      "open": 77.68000030517578,
      "high": 78.86000061035156,
      "low": 77.2699966430664,
      "close": 77.37999725341797,
      "volume": 198200
    },
    {
      "time": "2026-01-12",
      "open": 77.30000305175781,
      "high": 78.1500015258789,
      "low": 76.69999694824219,
      "close": 77.7699966430664,
      "volume": 120800
    },
    {
      "time": "2026-01-13",
      "open": 77.7699966430664,
      "high": 78.81999969482422,
      "low": 76.63999938964844,
      "close": 78.31999969482422,
      "volume": 147400
    },
    {
      "time": "2026-01-14",
      "open": 78.30999755859375,
      "high": 79.36000061035156,
      "low": 77.62999725341797,
      "close": 79.2300033569336,
      "volume": 153200
    },
    {
      "time": "2026-01-15",
      "open": 79.56999969482422,
      "high": 80.87000274658203,
      "low": 79.12000274658203,
      "close": 80.43000030517578,
      "volume": 170000
    },
    {
      "time": "2026-01-16",
      "open": 80.41000366210938,
      "high": 80.80000305175781,
      "low": 79.29000091552734,
      "close": 80.16999816894531,
      "volume": 260100
    },
    {
      "time": "2026-01-20",
      "open": 78.94999694824219,
      "high": 80.41999816894531,
      "low": 77.97000122070312,
      "close": 79.69999694824219,
      "volume": 159300
    },
    {
      "time": "2026-01-21",
      "open": 79.61000061035156,
      "high": 81.4800033569336,
      "low": 79.61000061035156,
      "close": 81.18000030517578,
      "volume": 282000
    },
    {
      "time": "2026-01-22",
      "open": 81.16000366210938,
      "high": 81.16000366210938,
      "low": 78.66999816894531,
      "close": 78.83999633789062,
      "volume": 231400
    },
    {
      "time": "2026-01-23",
      "open": 79.11000061035156,
      "high": 79.62999725341797,
      "low": 78.19999694824219,
      "close": 79.41999816894531,
      "volume": 117100
    },
    {
      "time": "2026-01-26",
      "open": 80.19999694824219,
      "high": 81.23999786376953,
      "low": 79.44999694824219,
      "close": 80.12000274658203,
      "volume": 217700
    },
    {
      "time": "2026-01-27",
      "open": 80.83000183105469,
      "high": 80.83000183105469,
      "low": 78.83000183105469,
      "close": 79.2300033569336,
      "volume": 221200
    },
    {
      "time": "2026-01-28",
      "open": 78.73999786376953,
      "high": 79.5,
      "low": 78.1500015258789,
      "close": 78.33000183105469,
      "volume": 160000
    },
    {
      "time": "2026-01-29",
      "open": 78.66000366210938,
      "high": 80.80999755859375,
      "low": 78.66000366210938,
      "close": 80.7699966430664,
      "volume": 208500
    },
    {
      "time": "2026-01-30",
      "open": 80.56999969482422,
      "high": 82.33999633789062,
      "low": 80.05999755859375,
      "close": 82.12000274658203,
      "volume": 334500
    },
    {
      "time": "2026-02-02",
      "open": 81.91999816894531,
      "high": 82.38999938964844,
      "low": 80.29000091552734,
      "close": 80.33000183105469,
      "volume": 364800
    },
    {
      "time": "2026-02-03",
      "open": 80.55999755859375,
      "high": 81.68000030517578,
      "low": 78.7300033569336,
      "close": 81.12000274658203,
      "volume": 269000
    },
    {
      "time": "2026-02-04",
      "open": 81.69999694824219,
      "high": 82.91999816894531,
      "low": 81.29000091552734,
      "close": 81.5,
      "volume": 237900
    },
    {
      "time": "2026-02-05",
      "open": 81.94000244140625,
      "high": 84.77999877929688,
      "low": 81.20999908447266,
      "close": 84.26000213623047,
      "volume": 326500
    },
    {
      "time": "2026-02-06",
      "open": 85,
      "high": 85.12999725341797,
      "low": 83.29000091552734,
      "close": 84.06999969482422,
      "volume": 238300
    },
    {
      "time": "2026-02-09",
      "open": 84.05999755859375,
      "high": 85.30000305175781,
      "low": 83.06999969482422,
      "close": 85.0999984741211,
      "volume": 233900
    },
    {
      "time": "2026-02-10",
      "open": 85.58000183105469,
      "high": 87.2699966430664,
      "low": 84.94000244140625,
      "close": 86.22000122070312,
      "volume": 287100
    },
    {
      "time": "2026-02-11",
      "open": 86.63999938964844,
      "high": 88.61000061035156,
      "low": 86,
      "close": 88.25,
      "volume": 409400
    },
    {
      "time": "2026-02-12",
      "open": 87.94999694824219,
      "high": 89.88999938964844,
      "low": 87.94999694824219,
      "close": 89.66000366210938,
      "volume": 286100
    },
    {
      "time": "2026-02-13",
      "open": 90,
      "high": 90.48999786376953,
      "low": 88.73999786376953,
      "close": 89.30999755859375,
      "volume": 289300
    },
    {
      "time": "2026-02-17",
      "open": 89.87999725341797,
      "high": 91.37999725341797,
      "low": 89.55000305175781,
      "close": 91.0199966430664,
      "volume": 231600
    },
    {
      "time": "2026-02-18",
      "open": 90.6500015258789,
      "high": 90.6500015258789,
      "low": 88.80999755859375,
      "close": 88.94999694824219,
      "volume": 190100
    },
    {
      "time": "2026-02-19",
      "open": 89.4000015258789,
      "high": 90.58999633789062,
      "low": 88.38999938964844,
      "close": 88.72000122070312,
      "volume": 204500
    },
    {
      "time": "2026-02-20",
      "open": 89.38999938964844,
      "high": 89.38999938964844,
      "low": 88.25,
      "close": 88.70999908447266,
      "volume": 171700
    },
    {
      "time": "2026-02-23",
      "open": 89.20999908447266,
      "high": 90.94000244140625,
      "low": 88.7300033569336,
      "close": 90.02999877929688,
      "volume": 293900
    },
    {
      "time": "2026-02-24",
      "open": 89.98999786376953,
      "high": 90,
      "low": 88.58000183105469,
      "close": 88.97000122070312,
      "volume": 285600
    },
    {
      "time": "2026-02-25",
      "open": 88.80999755859375,
      "high": 88.97000122070312,
      "low": 87.12999725341797,
      "close": 88.12999725341797,
      "volume": 422900
    },
    {
      "time": "2026-02-26",
      "open": 88.29000091552734,
      "high": 89.05000305175781,
      "low": 87.48999786376953,
      "close": 87.68000030517578,
      "volume": 452400
    },
    {
      "time": "2026-02-27",
      "open": 88.06999969482422,
      "high": 88.1500015258789,
      "low": 83.7699966430664,
      "close": 84.06999969482422,
      "volume": 928800
    },
    {
      "time": "2026-03-02",
      "open": 84.11000061035156,
      "high": 88,
      "low": 83.66999816894531,
      "close": 87.58000183105469,
      "volume": 752000
    },
    {
      "time": "2026-03-03",
      "open": 87.02999877929688,
      "high": 87.19000244140625,
      "low": 85.44999694824219,
      "close": 86.75,
      "volume": 305200
    },
    {
      "time": "2026-03-04",
      "open": 85.9000015258789,
      "high": 86.31999969482422,
      "low": 84.05999755859375,
      "close": 84.87999725341797,
      "volume": 315000
    },
    {
      "time": "2026-03-05",
      "open": 84.08999633789062,
      "high": 84.73999786376953,
      "low": 83.6500015258789,
      "close": 84.05999755859375,
      "volume": 231700
    },
    {
      "time": "2026-03-06",
      "open": 83.62999725341797,
      "high": 85.19000244140625,
      "low": 83.01000213623047,
      "close": 84.62000274658203,
      "volume": 219500
    },
    {
      "time": "2026-03-09",
      "open": 84.02999877929688,
      "high": 85.72000122070312,
      "low": 83.05000305175781,
      "close": 85.66000366210938,
      "volume": 329500
    },
    {
      "time": "2026-03-10",
      "open": 85.18000030517578,
      "high": 87.08000183105469,
      "low": 84.5999984741211,
      "close": 86.33999633789062,
      "volume": 303300
    },
    {
      "time": "2026-03-11",
      "open": 85.5999984741211,
      "high": 86.12000274658203,
      "low": 84.94999694824219,
      "close": 85.20999908447266,
      "volume": 197600
    },
    {
      "time": "2026-03-12",
      "open": 85,
      "high": 86.6500015258789,
      "low": 84.87000274658203,
      "close": 85.51000213623047,
      "volume": 270100
    },
    {
      "time": "2026-03-13",
      "open": 86.23999786376953,
      "high": 87,
      "low": 84.88999938964844,
      "close": 85.16999816894531,
      "volume": 224100
    },
    {
      "time": "2026-03-16",
      "open": 85.9000015258789,
      "high": 87,
      "low": 85.58999633789062,
      "close": 86.23999786376953,
      "volume": 481400
    },
    {
      "time": "2026-03-17",
      "open": 85.44999694824219,
      "high": 86.93000030517578,
      "low": 84.0199966430664,
      "close": 85.70999908447266,
      "volume": 477000
    },
    {
      "time": "2026-03-18",
      "open": 85.54000091552734,
      "high": 86.63999938964844,
      "low": 84.79000091552734,
      "close": 85.19999694824219,
      "volume": 335000
    },
    {
      "time": "2026-03-19",
      "open": 84.87999725341797,
      "high": 85.69999694824219,
      "low": 83.79000091552734,
      "close": 84.80999755859375,
      "volume": 225500
    },
    {
      "time": "2026-03-20",
      "open": 84.72000122070312,
      "high": 84.72000122070312,
      "low": 81.5999984741211,
      "close": 81.87000274658203,
      "volume": 415600
    },
    {
      "time": "2026-03-23",
      "open": 82.66000366210938,
      "high": 84.0199966430664,
      "low": 82.13999938964844,
      "close": 82.31999969482422,
      "volume": 304000
    },
    {
      "time": "2026-03-24",
      "open": 81.8499984741211,
      "high": 83.69999694824219,
      "low": 81.52999877929688,
      "close": 82.55999755859375,
      "volume": 542200
    },
    {
      "time": "2026-03-25",
      "open": 83.23999786376953,
      "high": 83.72000122070312,
      "low": 82.83000183105469,
      "close": 83.12000274658203,
      "volume": 479000
    },
    {
      "time": "2026-03-26",
      "open": 83,
      "high": 83.8499984741211,
      "low": 82.61000061035156,
      "close": 82.79000091552734,
      "volume": 281000
    },
    {
      "time": "2026-03-27",
      "open": 82.77999877929688,
      "high": 83.76000213623047,
      "low": 82.0199966430664,
      "close": 82.19999694824219,
      "volume": 288100
    },
    {
      "time": "2026-03-30",
      "open": 83.0199966430664,
      "high": 83.8499984741211,
      "low": 82.18000030517578,
      "close": 82.41000366210938,
      "volume": 420400
    },
    {
      "time": "2026-03-31",
      "open": 82,
      "high": 82.08000183105469,
      "low": 80.44000244140625,
      "close": 80.86000061035156,
      "volume": 401000
    },
    {
      "time": "2026-04-01",
      "open": 80.58000183105469,
      "high": 82.02999877929688,
      "low": 80.47000122070312,
      "close": 81.75,
      "volume": 273000
    },
    {
      "time": "2026-04-02",
      "open": 82.16000366210938,
      "high": 83.37999725341797,
      "low": 81.88999938964844,
      "close": 83.16000366210938,
      "volume": 173400
    },
    {
      "time": "2026-04-06",
      "open": 83.1500015258789,
      "high": 83.4800033569336,
      "low": 82.41999816894531,
      "close": 83.01000213623047,
      "volume": 230900
    },
    {
      "time": "2026-04-07",
      "open": 83.23999786376953,
      "high": 84.52999877929688,
      "low": 83.16000366210938,
      "close": 84.36000061035156,
      "volume": 268500
    },
    {
      "time": "2026-04-08",
      "open": 84.55999755859375,
      "high": 84.88999938964844,
      "low": 83.80000305175781,
      "close": 84.73999786376953,
      "volume": 254900
    },
    {
      "time": "2026-04-09",
      "open": 84.6500015258789,
      "high": 86.80999755859375,
      "low": 84.6500015258789,
      "close": 86.0999984741211,
      "volume": 160000
    },
    {
      "time": "2026-04-10",
      "open": 85.69999694824219,
      "high": 86.55999755859375,
      "low": 85.69999694824219,
      "close": 86.4800033569336,
      "volume": 235300
    },
    {
      "time": "2026-04-13",
      "open": 86.47000122070312,
      "high": 86.5,
      "low": 84.69000244140625,
      "close": 85.3499984741211,
      "volume": 229600
    },
    {
      "time": "2026-04-14",
      "open": 84.7300033569336,
      "high": 85.68000030517578,
      "low": 84.26000213623047,
      "close": 84.94000244140625,
      "volume": 266900
    },
    {
      "time": "2026-04-15",
      "open": 84.38999938964844,
      "high": 85.41999816894531,
      "low": 84.11000061035156,
      "close": 85.31999969482422,
      "volume": 178700
    },
    {
      "time": "2026-04-16",
      "open": 84.87999725341797,
      "high": 86.05000305175781,
      "low": 84.87999725341797,
      "close": 85.97000122070312,
      "volume": 171800
    },
    {
      "time": "2026-04-17",
      "open": 86.16000366210938,
      "high": 86.52999877929688,
      "low": 85.51000213623047,
      "close": 85.6500015258789,
      "volume": 235800
    },
    {
      "time": "2026-04-20",
      "open": 85.66999816894531,
      "high": 86.2300033569336,
      "low": 84.80999755859375,
      "close": 84.87000274658203,
      "volume": 301800
    },
    {
      "time": "2026-04-21",
      "open": 84.73999786376953,
      "high": 84.73999786376953,
      "low": 83,
      "close": 83.3499984741211,
      "volume": 262000
    },
    {
      "time": "2026-04-22",
      "open": 82.26000213623047,
      "high": 82.31999969482422,
      "low": 75.45999908447266,
      "close": 76.5199966430664,
      "volume": 1086500
    },
    {
      "time": "2026-04-23",
      "open": 77.4000015258789,
      "high": 78.05000305175781,
      "low": 76.9000015258789,
      "close": 77.62000274658203,
      "volume": 432600
    },
    {
      "time": "2026-04-24",
      "open": 77.05999755859375,
      "high": 77.62000274658203,
      "low": 76.23999786376953,
      "close": 77,
      "volume": 338300
    },
    {
      "time": "2026-04-27",
      "open": 77.04000091552734,
      "high": 78.12000274658203,
      "low": 76.7699966430664,
      "close": 77.1500015258789,
      "volume": 353600
    },
    {
      "time": "2026-04-28",
      "open": 78.2300033569336,
      "high": 78.44999694824219,
      "low": 76.0199966430664,
      "close": 76.62000274658203,
      "volume": 446600
    },
    {
      "time": "2026-04-29",
      "open": 76.33000183105469,
      "high": 77.20999908447266,
      "low": 75.97000122070312,
      "close": 76.52999877929688,
      "volume": 338700
    },
    {
      "time": "2026-04-30",
      "open": 76.19000244140625,
      "high": 77.55999755859375,
      "low": 76.19000244140625,
      "close": 76.91000366210938,
      "volume": 311600
    },
    {
      "time": "2026-05-01",
      "open": 76.87999725341797,
      "high": 77.93000030517578,
      "low": 76.6500015258789,
      "close": 76.70999908447266,
      "volume": 273300
    },
    {
      "time": "2026-05-04",
      "open": 76.18000030517578,
      "high": 76.81999969482422,
      "low": 74.87000274658203,
      "close": 75.70999908447266,
      "volume": 587800
    },
    {
      "time": "2026-05-05",
      "open": 73.83999633789062,
      "high": 75.63999938964844,
      "low": 72.43000030517578,
      "close": 73.08999633789062,
      "volume": 837700
    },
    {
      "time": "2026-05-06",
      "open": 73.56999969482422,
      "high": 75.13999938964844,
      "low": 73.33999633789062,
      "close": 73.9000015258789,
      "volume": 672700
    },
    {
      "time": "2026-05-07",
      "open": 73.80000305175781,
      "high": 75.61000061035156,
      "low": 72.62999725341797,
      "close": 75.06999969482422,
      "volume": 648600
    },
    {
      "time": "2026-05-08",
      "open": 75.44999694824219,
      "high": 76.80999755859375,
      "low": 74.93000030517578,
      "close": 75.26000213623047,
      "volume": 368200
    },
    {
      "time": "2026-05-11",
      "open": 75.7699966430664,
      "high": 76,
      "low": 73.33000183105469,
      "close": 73.43000030517578,
      "volume": 583200
    },
    {
      "time": "2026-05-12",
      "open": 73.48999786376953,
      "high": 75.36000061035156,
      "low": 72.62000274658203,
      "close": 74.43000030517578,
      "volume": 569700
    },
    {
      "time": "2026-05-13",
      "open": 74.44999694824219,
      "high": 75.13999938964844,
      "low": 73.76000213623047,
      "close": 74.98999786376953,
      "volume": 675900
    },
    {
      "time": "2026-05-14",
      "open": 75.11000061035156,
      "high": 75.70999908447266,
      "low": 73.97000122070312,
      "close": 74.9000015258789,
      "volume": 240500
    },
    {
      "time": "2026-05-15",
      "open": 75.11000061035156,
      "high": 75.2300033569336,
      "low": 74.2699966430664,
      "close": 74.62999725341797,
      "volume": 537400
    },
    {
      "time": "2026-05-18",
      "open": 74.94000244140625,
      "high": 76.25,
      "low": 74.73999786376953,
      "close": 75.88999938964844,
      "volume": 269900
    },
    {
      "time": "2026-05-19",
      "open": 76.25,
      "high": 76.80999755859375,
      "low": 75.6500015258789,
      "close": 76.69000244140625,
      "volume": 328300
    },
    {
      "time": "2026-05-20",
      "open": 76.75,
      "high": 77.69999694824219,
      "low": 76.75,
      "close": 77.4800033569336,
      "volume": 360400
    },
    {
      "time": "2026-05-21",
      "open": 76.9000015258789,
      "high": 77.12000274658203,
      "low": 75.73999786376953,
      "close": 76.55000305175781,
      "volume": 318400
    },
    {
      "time": "2026-05-22",
      "open": 76.81999969482422,
      "high": 76.81999969482422,
      "low": 75.55000305175781,
      "close": 76.41999816894531,
      "volume": 316600
    },
    {
      "time": "2026-05-26",
      "open": 76.44999694824219,
      "high": 76.98999786376953,
      "low": 75.75,
      "close": 76.20999908447266,
      "volume": 426200
    },
    {
      "time": "2026-05-27",
      "open": 75.94000244140625,
      "high": 76.44999694824219,
      "low": 74.69999694824219,
      "close": 74.93000030517578,
      "volume": 544500
    },
    {
      "time": "2026-05-28",
      "open": 74.75,
      "high": 75.7300033569336,
      "low": 74.43000030517578,
      "close": 75.31999969482422,
      "volume": 887400
    },
    {
      "time": "2026-05-29",
      "open": 75.0999984741211,
      "high": 75.11000061035156,
      "low": 73.25,
      "close": 73.29000091552734,
      "volume": 561500
    },
    {
      "time": "2026-06-01",
      "open": 72.69000244140625,
      "high": 73.02999877929688,
      "low": 71.12999725341797,
      "close": 71.76000213623047,
      "volume": 440400
    },
    {
      "time": "2026-06-02",
      "open": 71.72000122070312,
      "high": 72.25,
      "low": 71.0999984741211,
      "close": 71.11000061035156,
      "volume": 432200
    },
    {
      "time": "2026-06-03",
      "open": 71.04000091552734,
      "high": 71.41999816894531,
      "low": 69.51000213623047,
      "close": 69.54000091552734,
      "volume": 431500
    },
    {
      "time": "2026-06-04",
      "open": 70.5199966430664,
      "high": 71,
      "low": 67.94000244140625,
      "close": 68.31999969482422,
      "volume": 454300
    },
    {
      "time": "2026-06-05",
      "open": 68.47000122070312,
      "high": 71.18000030517578,
      "low": 68.47000122070312,
      "close": 70.43000030517578,
      "volume": 399900
    },
    {
      "time": "2026-06-08",
      "open": 70.11000061035156,
      "high": 70.47000122070312,
      "low": 68.7699966430664,
      "close": 69.43000030517578,
      "volume": 467000
    },
    {
      "time": "2026-06-09",
      "open": 70,
      "high": 71.95999908447266,
      "low": 69.5,
      "close": 71.44000244140625,
      "volume": 418900
    },
    {
      "time": "2026-06-10",
      "open": 72.08999633789062,
      "high": 73.5999984741211,
      "low": 71.69999694824219,
      "close": 72.7300033569336,
      "volume": 396600
    },
    {
      "time": "2026-06-11",
      "open": 72.88999938964844,
      "high": 73.41999816894531,
      "low": 71.76000213623047,
      "close": 71.95999908447266,
      "volume": 429100
    },
    {
      "time": "2026-06-12",
      "open": 71.8499984741211,
      "high": 72.7699966430664,
      "low": 71.52999877929688,
      "close": 72.0999984741211,
      "volume": 250500
    },
    {
      "time": "2026-06-15",
      "open": 71.5999984741211,
      "high": 72.02999877929688,
      "low": 70.25,
      "close": 70.69999694824219,
      "volume": 334100
    },
    {
      "time": "2026-06-16",
      "open": 71.4000015258789,
      "high": 71.81999969482422,
      "low": 70.58000183105469,
      "close": 71.62000274658203,
      "volume": 235900
    },
    {
      "time": "2026-06-17",
      "open": 70.98999786376953,
      "high": 71.66999816894531,
      "low": 69.9000015258789,
      "close": 70.55999755859375,
      "volume": 249800
    },
    {
      "time": "2026-06-18",
      "open": 70.80000305175781,
      "high": 71.16999816894531,
      "low": 70.12999725341797,
      "close": 70.81999969482422,
      "volume": 582800
    },
    {
      "time": "2026-06-22",
      "open": 70.69999694824219,
      "high": 71.5,
      "low": 70.16999816894531,
      "close": 70.95999908447266,
      "volume": 470600
    },
    {
      "time": "2026-06-23",
      "open": 71.88999938964844,
      "high": 73.1500015258789,
      "low": 71.80000305175781,
      "close": 73.02999877929688,
      "volume": 392100
    },
    {
      "time": "2026-06-24",
      "open": 76,
      "high": 76.70999908447266,
      "low": 75.11000061035156,
      "close": 75.20999908447266,
      "volume": 1520800
    },
    {
      "time": "2026-06-25",
      "open": 74.23999786376953,
      "high": 76.51000213623047,
      "low": 74.23999786376953,
      "close": 76.41999816894531,
      "volume": 1063000
    },
    {
      "time": "2026-06-26",
      "open": 77.04000091552734,
      "high": 77.9800033569336,
      "low": 76.62999725341797,
      "close": 77.55000305175781,
      "volume": 2408300
    },
    {
      "time": "2026-06-29",
      "open": 76.45999908447266,
      "high": 77.63999938964844,
      "low": 75.37000274658203,
      "close": 77.5999984741211,
      "volume": 7913500
    },
    {
      "time": "2026-06-30",
      "open": 76.08000183105469,
      "high": 77.76000213623047,
      "low": 75.37000274658203,
      "close": 76.26000213623047,
      "volume": 907800
    },
    {
      "time": "2026-07-01",
      "open": 76.77999877929688,
      "high": 77.77999877929688,
      "low": 76.52999877929688,
      "close": 76.55000305175781,
      "volume": 622400
    },
    {
      "time": "2026-07-02",
      "open": 76.5199966430664,
      "high": 77.6500015258789,
      "low": 76.11000061035156,
      "close": 77.48999786376953,
      "volume": 551500
    },
    {
      "time": "2026-07-06",
      "open": 77.16999816894531,
      "high": 77.19000244140625,
      "low": 75.73999786376953,
      "close": 76,
      "volume": 505300
    },
    {
      "time": "2026-07-07",
      "open": 76.41999816894531,
      "high": 78.37000274658203,
      "low": 76.41999816894531,
      "close": 77.30999755859375,
      "volume": 476300
    },
    {
      "time": "2026-07-08",
      "open": 77.2699966430664,
      "high": 77.68000030517578,
      "low": 76.48999786376953,
      "close": 76.66999816894531,
      "volume": 502100
    },
    {
      "time": "2026-07-09",
      "open": 76.80000305175781,
      "high": 76.98999786376953,
      "low": 76.08000183105469,
      "close": 76.13999938964844,
      "volume": 351000
    },
    {
      "time": "2026-07-10",
      "open": 76.23999786376953,
      "high": 76.55000305175781,
      "low": 74.76000213623047,
      "close": 75.33000183105469,
      "volume": 258400
    },
    {
      "time": "2026-07-13",
      "open": 75.55000305175781,
      "high": 76.36000061035156,
      "low": 75.51000213623047,
      "close": 75.9000015258789,
      "volume": 469100
    },
    {
      "time": "2026-07-14",
      "open": 75.97000122070312,
      "high": 76.33999633789062,
      "low": 75.19000244140625,
      "close": 76.12000274658203,
      "volume": 313500
    },
    {
      "time": "2026-07-15",
      "open": 76.62000274658203,
      "high": 76.88999938964844,
      "low": 75.29000091552734,
      "close": 75.83999633789062,
      "volume": 366200
    },
    {
      "time": "2026-07-16",
      "open": 76.29000091552734,
      "high": 79.41999816894531,
      "low": 75.91000366210938,
      "close": 79.13999938964844,
      "volume": 503100
    },
    {
      "time": "2026-07-17",
      "open": 79.94000244140625,
      "high": 80.7699966430664,
      "low": 78.88999938964844,
      "close": 79.61000061035156,
      "volume": 414800
    },
    {
      "time": "2026-07-20",
      "open": 79.47000122070312,
      "high": 79.91000366210938,
      "low": 78.48999786376953,
      "close": 79.26000213623047,
      "volume": 378300
    },
    {
      "time": "2026-07-21",
      "open": 78.97000122070312,
      "high": 81.27999877929688,
      "low": 78.97000122070312,
      "close": 81.0999984741211,
      "volume": 539700
    },
    {
      "time": "2026-07-22",
      "open": 81.25,
      "high": 81.36000061035156,
      "low": 79.75,
      "close": 79.9800033569336,
      "volume": 338000
    },
    {
      "time": "2026-07-23",
      "open": 79.6500015258789,
      "high": 80.7699966430664,
      "low": 79.5,
      "close": 79.94999694824219,
      "volume": 346600
    },
    {
      "time": "2026-07-24",
      "open": 80.20999908447266,
      "high": 80.88999938964844,
      "low": 79.69999694824219,
      "close": 80.54000091552734,
      "volume": 351700
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 76.46840042114258
    },
    {
      "time": "2025-10-06",
      "value": 76.5906004333496
    },
    {
      "time": "2025-10-07",
      "value": 76.70600051879883
    },
    {
      "time": "2025-10-08",
      "value": 76.78020050048828
    },
    {
      "time": "2025-10-09",
      "value": 76.8622004699707
    },
    {
      "time": "2025-10-10",
      "value": 76.93780044555665
    },
    {
      "time": "2025-10-13",
      "value": 76.96060043334961
    },
    {
      "time": "2025-10-14",
      "value": 76.96300033569337
    },
    {
      "time": "2025-10-15",
      "value": 76.97020034790039
    },
    {
      "time": "2025-10-16",
      "value": 76.98620025634766
    },
    {
      "time": "2025-10-17",
      "value": 77.00240020751953
    },
    {
      "time": "2025-10-20",
      "value": 77.02580017089844
    },
    {
      "time": "2025-10-21",
      "value": 77.01740005493164
    },
    {
      "time": "2025-10-22",
      "value": 77.01679992675781
    },
    {
      "time": "2025-10-23",
      "value": 77.03440002441407
    },
    {
      "time": "2025-10-24",
      "value": 77.05279998779297
    },
    {
      "time": "2025-10-27",
      "value": 77.07559997558593
    },
    {
      "time": "2025-10-28",
      "value": 77.07959991455078
    },
    {
      "time": "2025-10-29",
      "value": 77.02899993896484
    },
    {
      "time": "2025-10-30",
      "value": 76.99679992675782
    },
    {
      "time": "2025-10-31",
      "value": 76.94119995117188
    },
    {
      "time": "2025-11-03",
      "value": 76.8781999206543
    },
    {
      "time": "2025-11-04",
      "value": 76.84080001831055
    },
    {
      "time": "2025-11-05",
      "value": 76.82919998168946
    },
    {
      "time": "2025-11-06",
      "value": 76.78039993286133
    },
    {
      "time": "2025-11-07",
      "value": 76.7633999633789
    },
    {
      "time": "2025-11-10",
      "value": 76.73199996948242
    },
    {
      "time": "2025-11-11",
      "value": 76.72
    },
    {
      "time": "2025-11-12",
      "value": 76.69440002441407
    },
    {
      "time": "2025-11-13",
      "value": 76.68699996948243
    },
    {
      "time": "2025-11-14",
      "value": 76.66199996948242
    },
    {
      "time": "2025-11-17",
      "value": 76.64879989624023
    },
    {
      "time": "2025-11-18",
      "value": 76.64519989013672
    },
    {
      "time": "2025-11-19",
      "value": 76.64099975585937
    },
    {
      "time": "2025-11-20",
      "value": 76.62219985961914
    },
    {
      "time": "2025-11-21",
      "value": 76.63359985351562
    },
    {
      "time": "2025-11-24",
      "value": 76.6315997314453
    },
    {
      "time": "2025-11-25",
      "value": 76.66459976196289
    },
    {
      "time": "2025-11-26",
      "value": 76.69179977416992
    },
    {
      "time": "2025-11-28",
      "value": 76.69679977416992
    },
    {
      "time": "2025-12-01",
      "value": 76.69179977416992
    },
    {
      "time": "2025-12-02",
      "value": 76.69059982299805
    },
    {
      "time": "2025-12-03",
      "value": 76.66639984130859
    },
    {
      "time": "2025-12-04",
      "value": 76.65779983520508
    },
    {
      "time": "2025-12-05",
      "value": 76.63179992675781
    },
    {
      "time": "2025-12-08",
      "value": 76.61119995117187
    },
    {
      "time": "2025-12-09",
      "value": 76.6068000793457
    },
    {
      "time": "2025-12-10",
      "value": 76.55260009765625
    },
    {
      "time": "2025-12-11",
      "value": 76.47360015869141
    },
    {
      "time": "2025-12-12",
      "value": 76.44720016479492
    },
    {
      "time": "2025-12-15",
      "value": 76.43800018310547
    },
    {
      "time": "2025-12-16",
      "value": 76.42920013427734
    },
    {
      "time": "2025-12-17",
      "value": 76.46600006103516
    },
    {
      "time": "2025-12-18",
      "value": 76.53220001220703
    },
    {
      "time": "2025-12-19",
      "value": 76.61259994506835
    },
    {
      "time": "2025-12-22",
      "value": 76.6683999633789
    },
    {
      "time": "2025-12-23",
      "value": 76.75079986572266
    },
    {
      "time": "2025-12-24",
      "value": 76.84019989013672
    },
    {
      "time": "2025-12-26",
      "value": 76.9097998046875
    },
    {
      "time": "2025-12-29",
      "value": 76.98399993896484
    },
    {
      "time": "2025-12-30",
      "value": 77.02860000610352
    },
    {
      "time": "2025-12-31",
      "value": 77.03420013427734
    },
    {
      "time": "2026-01-02",
      "value": 77.07440017700195
    },
    {
      "time": "2026-01-05",
      "value": 77.08980026245118
    },
    {
      "time": "2026-01-06",
      "value": 77.11040023803712
    },
    {
      "time": "2026-01-07",
      "value": 77.16720031738281
    },
    {
      "time": "2026-01-08",
      "value": 77.20400024414063
    },
    {
      "time": "2026-01-09",
      "value": 77.24980026245117
    },
    {
      "time": "2026-01-12",
      "value": 77.33320022583008
    },
    {
      "time": "2026-01-13",
      "value": 77.39460021972656
    },
    {
      "time": "2026-01-14",
      "value": 77.48900024414063
    },
    {
      "time": "2026-01-15",
      "value": 77.60320022583008
    },
    {
      "time": "2026-01-16",
      "value": 77.70780014038085
    },
    {
      "time": "2026-01-20",
      "value": 77.7784001159668
    },
    {
      "time": "2026-01-21",
      "value": 77.89580017089844
    },
    {
      "time": "2026-01-22",
      "value": 77.93660003662109
    },
    {
      "time": "2026-01-23",
      "value": 77.99059997558594
    },
    {
      "time": "2026-01-26",
      "value": 78.05880004882812
    },
    {
      "time": "2026-01-27",
      "value": 78.12060012817383
    },
    {
      "time": "2026-01-28",
      "value": 78.1502001953125
    },
    {
      "time": "2026-01-29",
      "value": 78.22260009765625
    },
    {
      "time": "2026-01-30",
      "value": 78.30800018310546
    },
    {
      "time": "2026-02-02",
      "value": 78.34860015869141
    },
    {
      "time": "2026-02-03",
      "value": 78.41420028686524
    },
    {
      "time": "2026-02-04",
      "value": 78.48100021362305
    },
    {
      "time": "2026-02-05",
      "value": 78.58900024414062
    },
    {
      "time": "2026-02-06",
      "value": 78.69500030517578
    },
    {
      "time": "2026-02-09",
      "value": 78.80880020141602
    },
    {
      "time": "2026-02-10",
      "value": 78.94080017089844
    },
    {
      "time": "2026-02-11",
      "value": 79.11620010375977
    },
    {
      "time": "2026-02-12",
      "value": 79.34420013427734
    },
    {
      "time": "2026-02-13",
      "value": 79.56600006103515
    },
    {
      "time": "2026-02-17",
      "value": 79.80940002441406
    },
    {
      "time": "2026-02-18",
      "value": 80.00759994506836
    },
    {
      "time": "2026-02-19",
      "value": 80.21379989624023
    },
    {
      "time": "2026-02-20",
      "value": 80.41159988403321
    },
    {
      "time": "2026-02-23",
      "value": 80.6447998046875
    },
    {
      "time": "2026-02-24",
      "value": 80.88839981079101
    },
    {
      "time": "2026-02-25",
      "value": 81.13359970092773
    },
    {
      "time": "2026-02-26",
      "value": 81.3413996887207
    },
    {
      "time": "2026-02-27",
      "value": 81.46219970703125
    },
    {
      "time": "2026-03-02",
      "value": 81.67839981079102
    },
    {
      "time": "2026-03-03",
      "value": 81.86219985961914
    },
    {
      "time": "2026-03-04",
      "value": 81.99279983520508
    },
    {
      "time": "2026-03-05",
      "value": 82.11719985961913
    },
    {
      "time": "2026-03-06",
      "value": 82.28099990844727
    },
    {
      "time": "2026-03-09",
      "value": 82.46240005493163
    },
    {
      "time": "2026-03-10",
      "value": 82.64919998168945
    },
    {
      "time": "2026-03-11",
      "value": 82.81080001831054
    },
    {
      "time": "2026-03-12",
      "value": 82.97639999389648
    },
    {
      "time": "2026-03-13",
      "value": 83.1281999206543
    },
    {
      "time": "2026-03-16",
      "value": 83.32559982299804
    },
    {
      "time": "2026-03-17",
      "value": 83.50279983520508
    },
    {
      "time": "2026-03-18",
      "value": 83.68099975585938
    },
    {
      "time": "2026-03-19",
      "value": 83.84999969482422
    },
    {
      "time": "2026-03-20",
      "value": 83.92719970703125
    },
    {
      "time": "2026-03-23",
      "value": 84.02079971313476
    },
    {
      "time": "2026-03-24",
      "value": 84.12439971923828
    },
    {
      "time": "2026-03-25",
      "value": 84.23139984130859
    },
    {
      "time": "2026-03-26",
      "value": 84.32079986572266
    },
    {
      "time": "2026-03-27",
      "value": 84.38019973754882
    },
    {
      "time": "2026-03-30",
      "value": 84.4197998046875
    },
    {
      "time": "2026-03-31",
      "value": 84.43359985351563
    },
    {
      "time": "2026-04-01",
      "value": 84.47459991455078
    },
    {
      "time": "2026-04-02",
      "value": 84.51419998168946
    },
    {
      "time": "2026-04-06",
      "value": 84.59760009765625
    },
    {
      "time": "2026-04-07",
      "value": 84.69640014648438
    },
    {
      "time": "2026-04-08",
      "value": 84.78880004882812
    },
    {
      "time": "2026-04-09",
      "value": 84.92619995117188
    },
    {
      "time": "2026-04-10",
      "value": 85.08919998168945
    },
    {
      "time": "2026-04-13",
      "value": 85.18080001831055
    },
    {
      "time": "2026-04-14",
      "value": 85.23720001220703
    },
    {
      "time": "2026-04-15",
      "value": 85.33699996948242
    },
    {
      "time": "2026-04-16",
      "value": 85.43399993896485
    },
    {
      "time": "2026-04-17",
      "value": 85.51699996948243
    },
    {
      "time": "2026-04-20",
      "value": 85.52919998168946
    },
    {
      "time": "2026-04-21",
      "value": 85.51479995727539
    },
    {
      "time": "2026-04-22",
      "value": 85.3431999206543
    },
    {
      "time": "2026-04-23",
      "value": 85.17119995117187
    },
    {
      "time": "2026-04-24",
      "value": 84.94619995117188
    },
    {
      "time": "2026-04-27",
      "value": 84.69599990844726
    },
    {
      "time": "2026-04-28",
      "value": 84.44220001220702
    },
    {
      "time": "2026-04-29",
      "value": 84.15240005493165
    },
    {
      "time": "2026-04-30",
      "value": 83.91160018920898
    },
    {
      "time": "2026-05-01",
      "value": 83.67140014648437
    },
    {
      "time": "2026-05-04",
      "value": 83.41140014648437
    },
    {
      "time": "2026-05-05",
      "value": 83.07260009765625
    },
    {
      "time": "2026-05-06",
      "value": 82.77120010375977
    },
    {
      "time": "2026-05-07",
      "value": 82.51000015258789
    },
    {
      "time": "2026-05-08",
      "value": 82.26160018920899
    },
    {
      "time": "2026-05-11",
      "value": 82.04880020141601
    },
    {
      "time": "2026-05-12",
      "value": 81.78580017089844
    },
    {
      "time": "2026-05-13",
      "value": 81.55060012817383
    },
    {
      "time": "2026-05-14",
      "value": 81.35100021362305
    },
    {
      "time": "2026-05-15",
      "value": 81.16240020751952
    },
    {
      "time": "2026-05-18",
      "value": 80.98780014038086
    },
    {
      "time": "2026-05-19",
      "value": 80.80840011596679
    },
    {
      "time": "2026-05-20",
      "value": 80.63120025634765
    },
    {
      "time": "2026-05-21",
      "value": 80.45800033569336
    },
    {
      "time": "2026-05-22",
      "value": 80.27620025634765
    },
    {
      "time": "2026-05-26",
      "value": 80.0970002746582
    },
    {
      "time": "2026-05-27",
      "value": 79.87080032348632
    },
    {
      "time": "2026-05-28",
      "value": 79.66300033569335
    },
    {
      "time": "2026-05-29",
      "value": 79.42480041503906
    },
    {
      "time": "2026-06-01",
      "value": 79.1638005065918
    },
    {
      "time": "2026-06-02",
      "value": 78.9486004638672
    },
    {
      "time": "2026-06-03",
      "value": 78.69300048828126
    },
    {
      "time": "2026-06-04",
      "value": 78.40820053100586
    },
    {
      "time": "2026-06-05",
      "value": 78.15440048217773
    },
    {
      "time": "2026-06-08",
      "value": 77.88720046997071
    },
    {
      "time": "2026-06-09",
      "value": 77.67200057983399
    },
    {
      "time": "2026-06-10",
      "value": 77.47840057373047
    },
    {
      "time": "2026-06-11",
      "value": 77.30040054321289
    },
    {
      "time": "2026-06-12",
      "value": 77.1074005126953
    },
    {
      "time": "2026-06-15",
      "value": 76.85820037841796
    },
    {
      "time": "2026-06-16",
      "value": 76.630400390625
    },
    {
      "time": "2026-06-17",
      "value": 76.35440032958985
    },
    {
      "time": "2026-06-18",
      "value": 76.07600036621093
    },
    {
      "time": "2026-06-22",
      "value": 75.77320037841797
    },
    {
      "time": "2026-06-23",
      "value": 75.50420028686523
    },
    {
      "time": "2026-06-24",
      "value": 75.30140029907227
    },
    {
      "time": "2026-06-25",
      "value": 75.13100021362305
    },
    {
      "time": "2026-06-26",
      "value": 74.97560028076173
    },
    {
      "time": "2026-06-29",
      "value": 74.80820022583008
    },
    {
      "time": "2026-06-30",
      "value": 74.6204002380371
    },
    {
      "time": "2026-07-01",
      "value": 74.45400024414063
    },
    {
      "time": "2026-07-02",
      "value": 74.3368002319336
    },
    {
      "time": "2026-07-06",
      "value": 74.32640029907226
    },
    {
      "time": "2026-07-07",
      "value": 74.3202001953125
    },
    {
      "time": "2026-07-08",
      "value": 74.3136001586914
    },
    {
      "time": "2026-07-09",
      "value": 74.29340011596679
    },
    {
      "time": "2026-07-10",
      "value": 74.26760009765626
    },
    {
      "time": "2026-07-13",
      "value": 74.2550001525879
    },
    {
      "time": "2026-07-14",
      "value": 74.23920013427734
    },
    {
      "time": "2026-07-15",
      "value": 74.2218000793457
    },
    {
      "time": "2026-07-16",
      "value": 74.29040008544922
    },
    {
      "time": "2026-07-17",
      "value": 74.42080017089843
    },
    {
      "time": "2026-07-20",
      "value": 74.52800018310546
    },
    {
      "time": "2026-07-21",
      "value": 74.64860015869141
    },
    {
      "time": "2026-07-22",
      "value": 74.74300018310547
    },
    {
      "time": "2026-07-23",
      "value": 74.8734001159668
    },
    {
      "time": "2026-07-24",
      "value": 74.99560012817383
    }
  ],
  "analysis": null
}