{
  "ok": true,
  "cached": false,
  "ticker": "PGR",
  "price": 213.83,
  "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": "2026-06-16",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "David J. Taylor",
      "slug": "david-j-taylor",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-04-27",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "David J. Taylor",
      "slug": "david-j-taylor",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-02-10",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-02-10",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "David J. Taylor",
      "slug": "david-j-taylor",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-01-16",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-01-09",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julie Johnson",
      "slug": "julie-johnson",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2025-12-18",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Why Progressive (PGR) Stock Is Up Today",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/why-progressive-pgr-stock-today-232908716.html",
      "published": "2026-07-24"
    },
    {
      "title": "Top Research Reports for Intel, Dell & Progressive",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/top-research-reports-intel-dell-204100470.html",
      "published": "2026-07-24"
    },
    {
      "title": "KNSL Q2 Earnings Beat on Higher Underwriting & Investment Income",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/knsl-q2-earnings-beat-higher-173400136.html",
      "published": "2026-07-24"
    },
    {
      "title": "UVE Q2 Earnings Beat Estimates on Lower Losses and Premium Growth",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/uve-q2-earnings-beat-estimates-141900614.html",
      "published": "2026-07-24"
    },
    {
      "title": "SpaceX initiated, PayPal upgraded: Wall Street's top analyst calls",
      "publisher": "The Fly",
      "link": "https://finance.yahoo.com/markets/stocks/articles/spacex-initiated-paypal-upgraded-wall-133248895.html",
      "published": "2026-07-24"
    },
    {
      "title": "Progressive Announces Investor Relations Event",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/progressive-announces-investor-relations-event-123700871.html",
      "published": "2026-07-24"
    },
    {
      "title": "Here Are Friday’s Top Wall Street Analyst Research Calls: Albertsons, Blue Owl Capital, Cleveland-Cliffs, Chime Financial, Digital Realty, Dover, PayPal Holdings, SpaceX, and More",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/bfa1c847-c934-3c1c-87fc-7a5ad457ee0e/here-are-friday%E2%80%99s-top-wall.html",
      "published": "2026-07-24"
    },
    {
      "title": "Morgan Stanley Upgrades Progressive to Equalweight From Underweight, Adjusts PT to $210 From $190",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/morgan-stanley-upgrades-progressive-equalweight-093427990.html",
      "published": "2026-07-24"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 247.3000030517578,
      "high": 251.8000030517578,
      "low": 247.07000732421875,
      "close": 250.10000610351562,
      "volume": 2805300
    },
    {
      "time": "2025-07-28",
      "open": 249.24000549316406,
      "high": 249.8300018310547,
      "low": 239.11000061035156,
      "close": 240.97000122070312,
      "volume": 5550000
    },
    {
      "time": "2025-07-29",
      "open": 242.1699981689453,
      "high": 242.3699951171875,
      "low": 240.11000061035156,
      "close": 241.49000549316406,
      "volume": 4691800
    },
    {
      "time": "2025-07-30",
      "open": 242.14999389648438,
      "high": 242.57000732421875,
      "low": 240.42999267578125,
      "close": 241.7100067138672,
      "volume": 3537900
    },
    {
      "time": "2025-07-31",
      "open": 241.75999450683594,
      "high": 244.69000244140625,
      "low": 240.49000549316406,
      "close": 242.0399932861328,
      "volume": 3545400
    },
    {
      "time": "2025-08-01",
      "open": 243.32000732421875,
      "high": 243.47000122070312,
      "low": 239.58999633789062,
      "close": 241.08999633789062,
      "volume": 3201200
    },
    {
      "time": "2025-08-04",
      "open": 240.82000732421875,
      "high": 242.41000366210938,
      "low": 240.0500030517578,
      "close": 241.5800018310547,
      "volume": 2284700
    },
    {
      "time": "2025-08-05",
      "open": 241.41000366210938,
      "high": 245.3800048828125,
      "low": 241.41000366210938,
      "close": 242.94000244140625,
      "volume": 3362300
    },
    {
      "time": "2025-08-06",
      "open": 244.5,
      "high": 249.1999969482422,
      "low": 243.55999755859375,
      "close": 247.52000427246094,
      "volume": 2620800
    },
    {
      "time": "2025-08-07",
      "open": 247.24000549316406,
      "high": 249.13999938964844,
      "low": 244.6199951171875,
      "close": 245.30999755859375,
      "volume": 2042400
    },
    {
      "time": "2025-08-08",
      "open": 245.82000732421875,
      "high": 247.75999450683594,
      "low": 245.25999450683594,
      "close": 246.50999450683594,
      "volume": 2118600
    },
    {
      "time": "2025-08-11",
      "open": 245.9199981689453,
      "high": 246.67999267578125,
      "low": 244.1999969482422,
      "close": 244.8800048828125,
      "volume": 2523400
    },
    {
      "time": "2025-08-12",
      "open": 245.25999450683594,
      "high": 245.63999938964844,
      "low": 241.5500030517578,
      "close": 243.0399932861328,
      "volume": 2396500
    },
    {
      "time": "2025-08-13",
      "open": 244.64999389648438,
      "high": 249.2100067138672,
      "low": 243.2899932861328,
      "close": 249.19000244140625,
      "volume": 3940900
    },
    {
      "time": "2025-08-14",
      "open": 249.94000244140625,
      "high": 252.80999755859375,
      "low": 249,
      "close": 250.9499969482422,
      "volume": 4574100
    },
    {
      "time": "2025-08-15",
      "open": 251.44000244140625,
      "high": 252.3800048828125,
      "low": 246.64999389648438,
      "close": 247.14999389648438,
      "volume": 3425700
    },
    {
      "time": "2025-08-18",
      "open": 246.05999755859375,
      "high": 247.6300048828125,
      "low": 244.3699951171875,
      "close": 247.08999633789062,
      "volume": 2163800
    },
    {
      "time": "2025-08-19",
      "open": 246.99000549316406,
      "high": 251.3699951171875,
      "low": 246.50999450683594,
      "close": 250.63999938964844,
      "volume": 2744600
    },
    {
      "time": "2025-08-20",
      "open": 252.0500030517578,
      "high": 254.92999267578125,
      "low": 250.3699951171875,
      "close": 252.67999267578125,
      "volume": 3662100
    },
    {
      "time": "2025-08-21",
      "open": 252.22000122070312,
      "high": 252.75,
      "low": 248.02000427246094,
      "close": 248.9499969482422,
      "volume": 2628100
    },
    {
      "time": "2025-08-22",
      "open": 250.77999877929688,
      "high": 252.82000732421875,
      "low": 248.08999633789062,
      "close": 249.2100067138672,
      "volume": 2532900
    },
    {
      "time": "2025-08-25",
      "open": 248.47999572753906,
      "high": 248.5500030517578,
      "low": 243.7899932861328,
      "close": 244.08999633789062,
      "volume": 2226000
    },
    {
      "time": "2025-08-26",
      "open": 243.5,
      "high": 246.17999267578125,
      "low": 243.07000732421875,
      "close": 246.02999877929688,
      "volume": 4410600
    },
    {
      "time": "2025-08-27",
      "open": 245.82000732421875,
      "high": 247.0500030517578,
      "low": 244.0500030517578,
      "close": 244.69000244140625,
      "volume": 1736300
    },
    {
      "time": "2025-08-28",
      "open": 243.97999572753906,
      "high": 246.52000427246094,
      "low": 243.1999969482422,
      "close": 246.11000061035156,
      "volume": 2316500
    },
    {
      "time": "2025-08-29",
      "open": 246.7100067138672,
      "high": 248.3300018310547,
      "low": 245.80999755859375,
      "close": 247.05999755859375,
      "volume": 2408200
    },
    {
      "time": "2025-09-02",
      "open": 247.91000366210938,
      "high": 247.91000366210938,
      "low": 244.80999755859375,
      "close": 245.86000061035156,
      "volume": 2353100
    },
    {
      "time": "2025-09-03",
      "open": 244.7100067138672,
      "high": 247.6199951171875,
      "low": 243.25,
      "close": 246.72000122070312,
      "volume": 2581900
    },
    {
      "time": "2025-09-04",
      "open": 248.3699951171875,
      "high": 249.8300018310547,
      "low": 247.44000244140625,
      "close": 249.00999450683594,
      "volume": 2004700
    },
    {
      "time": "2025-09-05",
      "open": 248.74000549316406,
      "high": 249,
      "low": 242.8699951171875,
      "close": 243.86000061035156,
      "volume": 1690800
    },
    {
      "time": "2025-09-08",
      "open": 243.5,
      "high": 246.47999572753906,
      "low": 240.14999389648438,
      "close": 245.94000244140625,
      "volume": 2611900
    },
    {
      "time": "2025-09-09",
      "open": 245.69000244140625,
      "high": 245.75,
      "low": 241.91000366210938,
      "close": 243.25999450683594,
      "volume": 2849400
    },
    {
      "time": "2025-09-10",
      "open": 242.41000366210938,
      "high": 246.6300048828125,
      "low": 240.5,
      "close": 246.41000366210938,
      "volume": 2170500
    },
    {
      "time": "2025-09-11",
      "open": 246.72999572753906,
      "high": 249.11000061035156,
      "low": 245.17999267578125,
      "close": 248.8000030517578,
      "volume": 1647300
    },
    {
      "time": "2025-09-12",
      "open": 248.75,
      "high": 249.7100067138672,
      "low": 247.6699981689453,
      "close": 248.27999877929688,
      "volume": 2612100
    },
    {
      "time": "2025-09-15",
      "open": 248.00999450683594,
      "high": 249.13999938964844,
      "low": 244.92999267578125,
      "close": 245.64999389648438,
      "volume": 2944400
    },
    {
      "time": "2025-09-16",
      "open": 243.72000122070312,
      "high": 245.55999755859375,
      "low": 241.02999877929688,
      "close": 244.97000122070312,
      "volume": 2835700
    },
    {
      "time": "2025-09-17",
      "open": 241,
      "high": 243.89999389648438,
      "low": 239.1999969482422,
      "close": 243.61000061035156,
      "volume": 3363100
    },
    {
      "time": "2025-09-18",
      "open": 243.42999267578125,
      "high": 244.8300018310547,
      "low": 240.69000244140625,
      "close": 242,
      "volume": 3366000
    },
    {
      "time": "2025-09-19",
      "open": 241.2899932861328,
      "high": 243.58999633789062,
      "low": 241.0800018310547,
      "close": 242.33999633789062,
      "volume": 4783400
    },
    {
      "time": "2025-09-22",
      "open": 241.83999633789062,
      "high": 242.17999267578125,
      "low": 239.25,
      "close": 241.14999389648438,
      "volume": 2330300
    },
    {
      "time": "2025-09-23",
      "open": 240.74000549316406,
      "high": 241.02999877929688,
      "low": 237.13999938964844,
      "close": 238.61000061035156,
      "volume": 3971700
    },
    {
      "time": "2025-09-24",
      "open": 238,
      "high": 240.5,
      "low": 236.75,
      "close": 240,
      "volume": 2812500
    },
    {
      "time": "2025-09-25",
      "open": 241.1199951171875,
      "high": 242.42999267578125,
      "low": 238.58999633789062,
      "close": 242.19000244140625,
      "volume": 2832400
    },
    {
      "time": "2025-09-26",
      "open": 243.99000549316406,
      "high": 245.61000061035156,
      "low": 241.72000122070312,
      "close": 243.47999572753906,
      "volume": 2888900
    },
    {
      "time": "2025-09-29",
      "open": 244.52000427246094,
      "high": 244.8800048828125,
      "low": 241.86000061035156,
      "close": 244.39999389648438,
      "volume": 2911900
    },
    {
      "time": "2025-09-30",
      "open": 244.41000366210938,
      "high": 247.08999633789062,
      "low": 244.22000122070312,
      "close": 246.9499969482422,
      "volume": 2396700
    },
    {
      "time": "2025-10-01",
      "open": 245.83999633789062,
      "high": 248.1699981689453,
      "low": 245,
      "close": 246.4600067138672,
      "volume": 2441800
    },
    {
      "time": "2025-10-02",
      "open": 244.4499969482422,
      "high": 245.7100067138672,
      "low": 242.22000122070312,
      "close": 243.5,
      "volume": 2495600
    },
    {
      "time": "2025-10-03",
      "open": 242.1199951171875,
      "high": 247.49000549316406,
      "low": 242.1199951171875,
      "close": 245.6999969482422,
      "volume": 2074900
    },
    {
      "time": "2025-10-06",
      "open": 244.55999755859375,
      "high": 245,
      "low": 239.41000366210938,
      "close": 240.5,
      "volume": 4322200
    },
    {
      "time": "2025-10-07",
      "open": 240.75,
      "high": 244,
      "low": 239.16000366210938,
      "close": 243.88999938964844,
      "volume": 2641300
    },
    {
      "time": "2025-10-08",
      "open": 243,
      "high": 245.1999969482422,
      "low": 242.07000732421875,
      "close": 243.05999755859375,
      "volume": 2559700
    },
    {
      "time": "2025-10-09",
      "open": 243.77999877929688,
      "high": 245.63999938964844,
      "low": 241.60000610351562,
      "close": 242.16000366210938,
      "volume": 2566900
    },
    {
      "time": "2025-10-10",
      "open": 243.32000732421875,
      "high": 243.80999755859375,
      "low": 239.14999389648438,
      "close": 240,
      "volume": 2677000
    },
    {
      "time": "2025-10-13",
      "open": 237.92999267578125,
      "high": 239.2899932861328,
      "low": 235.42999267578125,
      "close": 236.27999877929688,
      "volume": 3000100
    },
    {
      "time": "2025-10-14",
      "open": 236.3699951171875,
      "high": 241.00999450683594,
      "low": 236.3000030517578,
      "close": 240.39999389648438,
      "volume": 2680400
    },
    {
      "time": "2025-10-15",
      "open": 226.13999938964844,
      "high": 230,
      "low": 217.1999969482422,
      "close": 226.5,
      "volume": 11534000
    },
    {
      "time": "2025-10-16",
      "open": 224.75,
      "high": 226.66000366210938,
      "low": 220.5500030517578,
      "close": 221.74000549316406,
      "volume": 6017800
    },
    {
      "time": "2025-10-17",
      "open": 222.05999755859375,
      "high": 226.42999267578125,
      "low": 221.41000366210938,
      "close": 225.61000061035156,
      "volume": 3504700
    },
    {
      "time": "2025-10-20",
      "open": 223.47000122070312,
      "high": 224.82000732421875,
      "low": 218.41000366210938,
      "close": 219.3800048828125,
      "volume": 4986900
    },
    {
      "time": "2025-10-21",
      "open": 220,
      "high": 222.63999938964844,
      "low": 218.00999450683594,
      "close": 221.60000610351562,
      "volume": 2746600
    },
    {
      "time": "2025-10-22",
      "open": 222.66000366210938,
      "high": 223.19000244140625,
      "low": 220.36000061035156,
      "close": 222.6300048828125,
      "volume": 3328500
    },
    {
      "time": "2025-10-23",
      "open": 224.25999450683594,
      "high": 224.5399932861328,
      "low": 219.97000122070312,
      "close": 220.58999633789062,
      "volume": 2864400
    },
    {
      "time": "2025-10-24",
      "open": 219.25,
      "high": 220,
      "low": 217.4499969482422,
      "close": 219.08999633789062,
      "volume": 3347000
    },
    {
      "time": "2025-10-27",
      "open": 219.66000366210938,
      "high": 220,
      "low": 216.10000610351562,
      "close": 216.58999633789062,
      "volume": 3809100
    },
    {
      "time": "2025-10-28",
      "open": 216,
      "high": 217.5800018310547,
      "low": 211.52999877929688,
      "close": 211.91000366210938,
      "volume": 3808400
    },
    {
      "time": "2025-10-29",
      "open": 210.2899932861328,
      "high": 211.07000732421875,
      "low": 206.5800018310547,
      "close": 207.97000122070312,
      "volume": 5050900
    },
    {
      "time": "2025-10-30",
      "open": 207.89999389648438,
      "high": 208.7899932861328,
      "low": 206.41000366210938,
      "close": 206.97000122070312,
      "volume": 6354000
    },
    {
      "time": "2025-10-31",
      "open": 205.75999450683594,
      "high": 207.5500030517578,
      "low": 205.5500030517578,
      "close": 206,
      "volume": 3977900
    },
    {
      "time": "2025-11-03",
      "open": 205.2100067138672,
      "high": 205.58999633789062,
      "low": 199.89999389648438,
      "close": 203.6999969482422,
      "volume": 5635100
    },
    {
      "time": "2025-11-04",
      "open": 205.99000549316406,
      "high": 210.7100067138672,
      "low": 202.60000610351562,
      "close": 209.58999633789062,
      "volume": 4712800
    },
    {
      "time": "2025-11-05",
      "open": 209.60000610351562,
      "high": 212.3699951171875,
      "low": 207.83999633789062,
      "close": 208.94000244140625,
      "volume": 3520500
    },
    {
      "time": "2025-11-06",
      "open": 208.3000030517578,
      "high": 210.47999572753906,
      "low": 207.66000366210938,
      "close": 209.61000061035156,
      "volume": 3326800
    },
    {
      "time": "2025-11-07",
      "open": 211.05999755859375,
      "high": 217.42999267578125,
      "low": 210.5,
      "close": 217.27000427246094,
      "volume": 5260900
    },
    {
      "time": "2025-11-10",
      "open": 215,
      "high": 217.91000366210938,
      "low": 213.7100067138672,
      "close": 217.52999877929688,
      "volume": 3275600
    },
    {
      "time": "2025-11-11",
      "open": 218.47000122070312,
      "high": 220.77000427246094,
      "low": 218.11000061035156,
      "close": 219.91000366210938,
      "volume": 2390400
    },
    {
      "time": "2025-11-12",
      "open": 219.6300048828125,
      "high": 222.25,
      "low": 218,
      "close": 221.8699951171875,
      "volume": 2783100
    },
    {
      "time": "2025-11-13",
      "open": 222.27999877929688,
      "high": 224.72000122070312,
      "low": 221.75999450683594,
      "close": 223.14999389648438,
      "volume": 2674300
    },
    {
      "time": "2025-11-14",
      "open": 222.0800018310547,
      "high": 227.0500030517578,
      "low": 220.99000549316406,
      "close": 225.17999267578125,
      "volume": 3227200
    },
    {
      "time": "2025-11-17",
      "open": 227.3000030517578,
      "high": 227.8300018310547,
      "low": 223.92999267578125,
      "close": 225.35000610351562,
      "volume": 3238500
    },
    {
      "time": "2025-11-18",
      "open": 226.6199951171875,
      "high": 228.83999633789062,
      "low": 224.75,
      "close": 224.8800048828125,
      "volume": 3764900
    },
    {
      "time": "2025-11-19",
      "open": 226.52000427246094,
      "high": 229.49000549316406,
      "low": 222.1300048828125,
      "close": 222.92999267578125,
      "volume": 3814000
    },
    {
      "time": "2025-11-20",
      "open": 223.24000549316406,
      "high": 226.1999969482422,
      "low": 220.8000030517578,
      "close": 226,
      "volume": 2785100
    },
    {
      "time": "2025-11-21",
      "open": 228.2899932861328,
      "high": 229.9199981689453,
      "low": 225.6699981689453,
      "close": 226.91000366210938,
      "volume": 3405600
    },
    {
      "time": "2025-11-24",
      "open": 227.3300018310547,
      "high": 227.97999572753906,
      "low": 224.8300018310547,
      "close": 225.0800018310547,
      "volume": 5848500
    },
    {
      "time": "2025-11-25",
      "open": 226.91000366210938,
      "high": 228.5,
      "low": 225.83999633789062,
      "close": 226.41000366210938,
      "volume": 2361300
    },
    {
      "time": "2025-11-26",
      "open": 226.55999755859375,
      "high": 229.83999633789062,
      "low": 225.88999938964844,
      "close": 229.14999389648438,
      "volume": 2824200
    },
    {
      "time": "2025-11-28",
      "open": 228.47999572753906,
      "high": 230.10000610351562,
      "low": 227.9600067138672,
      "close": 228.7899932861328,
      "volume": 1250200
    },
    {
      "time": "2025-12-01",
      "open": 229,
      "high": 231.91000366210938,
      "low": 227.6300048828125,
      "close": 227.82000732421875,
      "volume": 3475400
    },
    {
      "time": "2025-12-02",
      "open": 226.91000366210938,
      "high": 229.30999755859375,
      "low": 225.0399932861328,
      "close": 228.75999450683594,
      "volume": 3953900
    },
    {
      "time": "2025-12-03",
      "open": 228.72000122070312,
      "high": 229.55999755859375,
      "low": 226.02999877929688,
      "close": 227.17999267578125,
      "volume": 2961700
    },
    {
      "time": "2025-12-04",
      "open": 227.6300048828125,
      "high": 228.82000732421875,
      "low": 226.86000061035156,
      "close": 227.08999633789062,
      "volume": 1982400
    },
    {
      "time": "2025-12-05",
      "open": 226.5,
      "high": 226.6199951171875,
      "low": 222.57000732421875,
      "close": 222.88999938964844,
      "volume": 2100200
    },
    {
      "time": "2025-12-08",
      "open": 222.49000549316406,
      "high": 225.19000244140625,
      "low": 219.25999450683594,
      "close": 223.16000366210938,
      "volume": 2756600
    },
    {
      "time": "2025-12-09",
      "open": 224.44000244140625,
      "high": 226.6199951171875,
      "low": 224.2899932861328,
      "close": 226.35000610351562,
      "volume": 2486400
    },
    {
      "time": "2025-12-10",
      "open": 226.36000061035156,
      "high": 228,
      "low": 222.44000244140625,
      "close": 222.80999755859375,
      "volume": 2650800
    },
    {
      "time": "2025-12-11",
      "open": 223.52999877929688,
      "high": 231.05999755859375,
      "low": 223.27999877929688,
      "close": 230.44000244140625,
      "volume": 3452000
    },
    {
      "time": "2025-12-12",
      "open": 231.30999755859375,
      "high": 235.08999633789062,
      "low": 231,
      "close": 234.85000610351562,
      "volume": 2991600
    },
    {
      "time": "2025-12-15",
      "open": 235.27999877929688,
      "high": 236.5,
      "low": 234.77999877929688,
      "close": 236.36000061035156,
      "volume": 3102600
    },
    {
      "time": "2025-12-16",
      "open": 236.52999877929688,
      "high": 237.44000244140625,
      "low": 230.9199981689453,
      "close": 231.80999755859375,
      "volume": 3093100
    },
    {
      "time": "2025-12-17",
      "open": 223.64999389648438,
      "high": 227.4600067138672,
      "low": 218.8300018310547,
      "close": 227.27000427246094,
      "volume": 5574500
    },
    {
      "time": "2025-12-18",
      "open": 226.75,
      "high": 226.94000244140625,
      "low": 222.4199981689453,
      "close": 224.86000061035156,
      "volume": 3692000
    },
    {
      "time": "2025-12-19",
      "open": 224.8000030517578,
      "high": 226.27000427246094,
      "low": 223.25,
      "close": 224.27999877929688,
      "volume": 6280200
    },
    {
      "time": "2025-12-22",
      "open": 224.27999877929688,
      "high": 227.50999450683594,
      "low": 223.3000030517578,
      "close": 227.36000061035156,
      "volume": 3197200
    },
    {
      "time": "2025-12-23",
      "open": 227.9499969482422,
      "high": 228.7100067138672,
      "low": 227.10000610351562,
      "close": 227.88999938964844,
      "volume": 2272600
    },
    {
      "time": "2025-12-24",
      "open": 227.6199951171875,
      "high": 228.4499969482422,
      "low": 226.86000061035156,
      "close": 227.66000366210938,
      "volume": 1111600
    },
    {
      "time": "2025-12-26",
      "open": 227.63999938964844,
      "high": 228.41000366210938,
      "low": 226.6699981689453,
      "close": 227.1300048828125,
      "volume": 1306200
    },
    {
      "time": "2025-12-29",
      "open": 227.8300018310547,
      "high": 228.60000610351562,
      "low": 226.00999450683594,
      "close": 228.50999450683594,
      "volume": 2877700
    },
    {
      "time": "2025-12-30",
      "open": 228.39999389648438,
      "high": 230.42999267578125,
      "low": 227.49000549316406,
      "close": 229.97000122070312,
      "volume": 2018100
    },
    {
      "time": "2025-12-31",
      "open": 230.1699981689453,
      "high": 230.5399932861328,
      "low": 227.67999267578125,
      "close": 227.72000122070312,
      "volume": 2134000
    },
    {
      "time": "2026-01-02",
      "open": 214.33999633789062,
      "high": 214.33999633789062,
      "low": 210.41000366210938,
      "close": 212.1199951171875,
      "volume": 3321800
    },
    {
      "time": "2026-01-05",
      "open": 210.8000030517578,
      "high": 214.49000549316406,
      "low": 209.39999389648438,
      "close": 212.9199981689453,
      "volume": 3942900
    },
    {
      "time": "2026-01-06",
      "open": 212,
      "high": 214.3699951171875,
      "low": 210.85000610351562,
      "close": 212.35000610351562,
      "volume": 3441400
    },
    {
      "time": "2026-01-07",
      "open": 211.30999755859375,
      "high": 214.92999267578125,
      "low": 209.0800018310547,
      "close": 209.10000610351562,
      "volume": 3314200
    },
    {
      "time": "2026-01-08",
      "open": 210.6300048828125,
      "high": 215,
      "low": 210.0500030517578,
      "close": 213.14999389648438,
      "volume": 4362400
    },
    {
      "time": "2026-01-09",
      "open": 212.72000122070312,
      "high": 216.7100067138672,
      "low": 212.25,
      "close": 215.16000366210938,
      "volume": 3409800
    },
    {
      "time": "2026-01-12",
      "open": 215.10000610351562,
      "high": 217.38999938964844,
      "low": 213,
      "close": 216.5,
      "volume": 3251000
    },
    {
      "time": "2026-01-13",
      "open": 215.22000122070312,
      "high": 215.99000549316406,
      "low": 204.4600067138672,
      "close": 205.05999755859375,
      "volume": 4101200
    },
    {
      "time": "2026-01-14",
      "open": 204.25,
      "high": 208.75,
      "low": 203.8300018310547,
      "close": 205.5,
      "volume": 3933300
    },
    {
      "time": "2026-01-15",
      "open": 206.1300048828125,
      "high": 208.38999938964844,
      "low": 202.6699981689453,
      "close": 203.52000427246094,
      "volume": 4061700
    },
    {
      "time": "2026-01-16",
      "open": 203.22999572753906,
      "high": 204.67999267578125,
      "low": 200.74000549316406,
      "close": 202.3699951171875,
      "volume": 3796300
    },
    {
      "time": "2026-01-20",
      "open": 200.63999938964844,
      "high": 204.13999938964844,
      "low": 198.5,
      "close": 203.9199981689453,
      "volume": 3647000
    },
    {
      "time": "2026-01-21",
      "open": 204.35000610351562,
      "high": 205.8000030517578,
      "low": 200.05999755859375,
      "close": 203,
      "volume": 4983300
    },
    {
      "time": "2026-01-22",
      "open": 201.74000549316406,
      "high": 207.1699981689453,
      "low": 201.38999938964844,
      "close": 206.9199981689453,
      "volume": 4316700
    },
    {
      "time": "2026-01-23",
      "open": 205.3300018310547,
      "high": 207.32000732421875,
      "low": 204.6199951171875,
      "close": 206.02999877929688,
      "volume": 3999600
    },
    {
      "time": "2026-01-26",
      "open": 206.11000061035156,
      "high": 208.00999450683594,
      "low": 204.99000549316406,
      "close": 208,
      "volume": 3480800
    },
    {
      "time": "2026-01-27",
      "open": 207.27999877929688,
      "high": 209.63999938964844,
      "low": 206,
      "close": 208.0800018310547,
      "volume": 3527200
    },
    {
      "time": "2026-01-28",
      "open": 205.9199981689453,
      "high": 215.25,
      "low": 203.97000122070312,
      "close": 212.74000549316406,
      "volume": 5058700
    },
    {
      "time": "2026-01-29",
      "open": 212.08999633789062,
      "high": 213.4199981689453,
      "low": 204.44000244140625,
      "close": 208.25999450683594,
      "volume": 6249900
    },
    {
      "time": "2026-01-30",
      "open": 208.25,
      "high": 209.4499969482422,
      "low": 206.47000122070312,
      "close": 208,
      "volume": 3196400
    },
    {
      "time": "2026-02-02",
      "open": 206.99000549316406,
      "high": 208.6999969482422,
      "low": 202.92999267578125,
      "close": 203.0399932861328,
      "volume": 4248300
    },
    {
      "time": "2026-02-03",
      "open": 202.8699951171875,
      "high": 205.72999572753906,
      "low": 200.89999389648438,
      "close": 201.02999877929688,
      "volume": 3116100
    },
    {
      "time": "2026-02-04",
      "open": 200.7899932861328,
      "high": 207.75,
      "low": 197.9199981689453,
      "close": 205.5399932861328,
      "volume": 5384800
    },
    {
      "time": "2026-02-05",
      "open": 207.77000427246094,
      "high": 210.8800048828125,
      "low": 206.77999877929688,
      "close": 207.55999755859375,
      "volume": 3293800
    },
    {
      "time": "2026-02-06",
      "open": 208.77999877929688,
      "high": 209.6699981689453,
      "low": 201.72999572753906,
      "close": 202.2899932861328,
      "volume": 2666200
    },
    {
      "time": "2026-02-09",
      "open": 201.57000732421875,
      "high": 202.6199951171875,
      "low": 199.94000244140625,
      "close": 201.52999877929688,
      "volume": 3459300
    },
    {
      "time": "2026-02-10",
      "open": 201.44000244140625,
      "high": 202.6699981689453,
      "low": 198.8300018310547,
      "close": 202.60000610351562,
      "volume": 2871700
    },
    {
      "time": "2026-02-11",
      "open": 201.72999572753906,
      "high": 209.6999969482422,
      "low": 200.27000427246094,
      "close": 208.3699951171875,
      "volume": 4840300
    },
    {
      "time": "2026-02-12",
      "open": 208.16000366210938,
      "high": 208.8800048828125,
      "low": 205.36000061035156,
      "close": 205.4499969482422,
      "volume": 4096200
    },
    {
      "time": "2026-02-13",
      "open": 206.97999572753906,
      "high": 208.8300018310547,
      "low": 202,
      "close": 204.52999877929688,
      "volume": 3489700
    },
    {
      "time": "2026-02-17",
      "open": 207.8800048828125,
      "high": 210.10000610351562,
      "low": 205.6699981689453,
      "close": 207.89999389648438,
      "volume": 3074500
    },
    {
      "time": "2026-02-18",
      "open": 208.39999389648438,
      "high": 208.89999389648438,
      "low": 201.24000549316406,
      "close": 203.27999877929688,
      "volume": 4099300
    },
    {
      "time": "2026-02-19",
      "open": 203.11000061035156,
      "high": 204.0500030517578,
      "low": 200.80999755859375,
      "close": 201.77000427246094,
      "volume": 2112400
    },
    {
      "time": "2026-02-20",
      "open": 203.69000244140625,
      "high": 204.14999389648438,
      "low": 200.38999938964844,
      "close": 204.0800018310547,
      "volume": 2527200
    },
    {
      "time": "2026-02-23",
      "open": 203.0500030517578,
      "high": 205,
      "low": 201.97999572753906,
      "close": 203.69000244140625,
      "volume": 2869000
    },
    {
      "time": "2026-02-24",
      "open": 203.02000427246094,
      "high": 206.3300018310547,
      "low": 201.0500030517578,
      "close": 206.0800018310547,
      "volume": 2916900
    },
    {
      "time": "2026-02-25",
      "open": 205.75,
      "high": 207.27000427246094,
      "low": 202.88999938964844,
      "close": 204.5399932861328,
      "volume": 3047700
    },
    {
      "time": "2026-02-26",
      "open": 206.60000610351562,
      "high": 212.14999389648438,
      "low": 205.0500030517578,
      "close": 211.72999572753906,
      "volume": 3089000
    },
    {
      "time": "2026-02-27",
      "open": 211.3800048828125,
      "high": 214.3699951171875,
      "low": 211.02999877929688,
      "close": 213.66000366210938,
      "volume": 3364900
    },
    {
      "time": "2026-03-02",
      "open": 213.77000427246094,
      "high": 214.97000122070312,
      "low": 211.97000122070312,
      "close": 213.41000366210938,
      "volume": 2594600
    },
    {
      "time": "2026-03-03",
      "open": 211.63999938964844,
      "high": 214.3300018310547,
      "low": 209.47000122070312,
      "close": 213.35000610351562,
      "volume": 2960100
    },
    {
      "time": "2026-03-04",
      "open": 212.44000244140625,
      "high": 213.22000122070312,
      "low": 209.99000549316406,
      "close": 211.39999389648438,
      "volume": 3300800
    },
    {
      "time": "2026-03-05",
      "open": 210.39999389648438,
      "high": 213.24000549316406,
      "low": 209.47999572753906,
      "close": 210.5800018310547,
      "volume": 3374300
    },
    {
      "time": "2026-03-06",
      "open": 210.6999969482422,
      "high": 211.5399932861328,
      "low": 207.52000427246094,
      "close": 210.60000610351562,
      "volume": 2698900
    },
    {
      "time": "2026-03-09",
      "open": 209.80999755859375,
      "high": 210.83999633789062,
      "low": 205.0500030517578,
      "close": 206.8000030517578,
      "volume": 2595900
    },
    {
      "time": "2026-03-10",
      "open": 207.2899932861328,
      "high": 209.30999755859375,
      "low": 205.92999267578125,
      "close": 206.9600067138672,
      "volume": 2996900
    },
    {
      "time": "2026-03-11",
      "open": 206.64999389648438,
      "high": 207.8800048828125,
      "low": 200.1199951171875,
      "close": 201.22000122070312,
      "volume": 3013700
    },
    {
      "time": "2026-03-12",
      "open": 202.3300018310547,
      "high": 205.2899932861328,
      "low": 200.00999450683594,
      "close": 205.17999267578125,
      "volume": 3680200
    },
    {
      "time": "2026-03-13",
      "open": 206.47000122070312,
      "high": 207.60000610351562,
      "low": 204.83999633789062,
      "close": 205.1699981689453,
      "volume": 2553200
    },
    {
      "time": "2026-03-16",
      "open": 205.3699951171875,
      "high": 207.6699981689453,
      "low": 204.41000366210938,
      "close": 204.7100067138672,
      "volume": 2715300
    },
    {
      "time": "2026-03-17",
      "open": 206.3699951171875,
      "high": 208.3800048828125,
      "low": 203.41000366210938,
      "close": 203.7899932861328,
      "volume": 2831800
    },
    {
      "time": "2026-03-18",
      "open": 203.63999938964844,
      "high": 206.3699951171875,
      "low": 200.82000732421875,
      "close": 201.1699981689453,
      "volume": 2887600
    },
    {
      "time": "2026-03-19",
      "open": 203.5399932861328,
      "high": 204.66000366210938,
      "low": 198.75,
      "close": 202.67999267578125,
      "volume": 3158600
    },
    {
      "time": "2026-03-20",
      "open": 202.38999938964844,
      "high": 207.00999450683594,
      "low": 202.25999450683594,
      "close": 206,
      "volume": 7866100
    },
    {
      "time": "2026-03-23",
      "open": 206.08999633789062,
      "high": 207.6699981689453,
      "low": 202.80999755859375,
      "close": 205.10000610351562,
      "volume": 3793300
    },
    {
      "time": "2026-03-24",
      "open": 205.24000549316406,
      "high": 208.10000610351562,
      "low": 204.50999450683594,
      "close": 206.2100067138672,
      "volume": 3521300
    },
    {
      "time": "2026-03-25",
      "open": 204.92999267578125,
      "high": 207.6999969482422,
      "low": 202.19000244140625,
      "close": 202.83999633789062,
      "volume": 2932000
    },
    {
      "time": "2026-03-26",
      "open": 204.35000610351562,
      "high": 206.30999755859375,
      "low": 202.7100067138672,
      "close": 202.89999389648438,
      "volume": 2079700
    },
    {
      "time": "2026-03-27",
      "open": 203.25,
      "high": 203.74000549316406,
      "low": 198.0500030517578,
      "close": 198.83999633789062,
      "volume": 2218700
    },
    {
      "time": "2026-03-30",
      "open": 199.57000732421875,
      "high": 203.57000732421875,
      "low": 199.11000061035156,
      "close": 201.38999938964844,
      "volume": 2687600
    },
    {
      "time": "2026-03-31",
      "open": 201.74000549316406,
      "high": 201.74000549316406,
      "low": 196.3800048828125,
      "close": 198.24000549316406,
      "volume": 3161600
    },
    {
      "time": "2026-04-01",
      "open": 197.16000366210938,
      "high": 197.6999969482422,
      "low": 192.02000427246094,
      "close": 193.36000061035156,
      "volume": 3182400
    },
    {
      "time": "2026-04-02",
      "open": 193.75,
      "high": 195.63999938964844,
      "low": 192.17999267578125,
      "close": 195.25,
      "volume": 2177500
    },
    {
      "time": "2026-04-06",
      "open": 194.66000366210938,
      "high": 196.47999572753906,
      "low": 194.16000366210938,
      "close": 196.3800048828125,
      "volume": 1608800
    },
    {
      "time": "2026-04-07",
      "open": 196.6300048828125,
      "high": 198.32000732421875,
      "low": 194.58999633789062,
      "close": 196.85000610351562,
      "volume": 2877400
    },
    {
      "time": "2026-04-08",
      "open": 197.1199951171875,
      "high": 199.52999877929688,
      "low": 195.3800048828125,
      "close": 198.08999633789062,
      "volume": 1883100
    },
    {
      "time": "2026-04-09",
      "open": 196.50999450683594,
      "high": 200.3300018310547,
      "low": 196.2100067138672,
      "close": 199.8800048828125,
      "volume": 2398400
    },
    {
      "time": "2026-04-10",
      "open": 199.67999267578125,
      "high": 200.25999450683594,
      "low": 193.05999755859375,
      "close": 194.1300048828125,
      "volume": 3126300
    },
    {
      "time": "2026-04-13",
      "open": 194,
      "high": 199.8000030517578,
      "low": 193.83999633789062,
      "close": 199.57000732421875,
      "volume": 2844200
    },
    {
      "time": "2026-04-14",
      "open": 198.13999938964844,
      "high": 199.5800018310547,
      "low": 196.57000732421875,
      "close": 196.58999633789062,
      "volume": 3276400
    },
    {
      "time": "2026-04-15",
      "open": 199.16000366210938,
      "high": 203.1199951171875,
      "low": 195.50999450683594,
      "close": 201.22999572753906,
      "volume": 4865700
    },
    {
      "time": "2026-04-16",
      "open": 201.00999450683594,
      "high": 205.2899932861328,
      "low": 200.25,
      "close": 203.47000122070312,
      "volume": 2914100
    },
    {
      "time": "2026-04-17",
      "open": 203.41000366210938,
      "high": 206.1199951171875,
      "low": 202.42999267578125,
      "close": 202.5800018310547,
      "volume": 3150400
    },
    {
      "time": "2026-04-20",
      "open": 202.82000732421875,
      "high": 206.2100067138672,
      "low": 201.9499969482422,
      "close": 203.77999877929688,
      "volume": 2541100
    },
    {
      "time": "2026-04-21",
      "open": 204.17999267578125,
      "high": 208.4600067138672,
      "low": 203,
      "close": 207.5,
      "volume": 2900700
    },
    {
      "time": "2026-04-22",
      "open": 206.72000122070312,
      "high": 207.9499969482422,
      "low": 202.30999755859375,
      "close": 202.7100067138672,
      "volume": 2427100
    },
    {
      "time": "2026-04-23",
      "open": 202.86000061035156,
      "high": 206.86000061035156,
      "low": 202,
      "close": 205.3300018310547,
      "volume": 2040800
    },
    {
      "time": "2026-04-24",
      "open": 203.75,
      "high": 204.97999572753906,
      "low": 200.27000427246094,
      "close": 200.88999938964844,
      "volume": 1916500
    },
    {
      "time": "2026-04-27",
      "open": 199.3699951171875,
      "high": 204.4199981689453,
      "low": 199.3699951171875,
      "close": 201.97999572753906,
      "volume": 2090600
    },
    {
      "time": "2026-04-28",
      "open": 204.3699951171875,
      "high": 204.75999450683594,
      "low": 200.92999267578125,
      "close": 203.02999877929688,
      "volume": 1879000
    },
    {
      "time": "2026-04-29",
      "open": 203.08999633789062,
      "high": 203.7100067138672,
      "low": 200.05999755859375,
      "close": 200.66000366210938,
      "volume": 1886500
    },
    {
      "time": "2026-04-30",
      "open": 198.24000549316406,
      "high": 201.55999755859375,
      "low": 196.14999389648438,
      "close": 201.27999877929688,
      "volume": 2467500
    },
    {
      "time": "2026-05-01",
      "open": 202.99000549316406,
      "high": 203.3000030517578,
      "low": 199.3000030517578,
      "close": 199.30999755859375,
      "volume": 1670200
    },
    {
      "time": "2026-05-04",
      "open": 199,
      "high": 201.6300048828125,
      "low": 197.72000122070312,
      "close": 199.24000549316406,
      "volume": 2296300
    },
    {
      "time": "2026-05-05",
      "open": 198.6300048828125,
      "high": 199.8000030517578,
      "low": 196.25,
      "close": 197.74000549316406,
      "volume": 2860700
    },
    {
      "time": "2026-05-06",
      "open": 197.83999633789062,
      "high": 200.64999389648438,
      "low": 196.77999877929688,
      "close": 196.8000030517578,
      "volume": 3063200
    },
    {
      "time": "2026-05-07",
      "open": 195.66000366210938,
      "high": 197.86000061035156,
      "low": 194.1999969482422,
      "close": 195.75,
      "volume": 3226000
    },
    {
      "time": "2026-05-08",
      "open": 195.67999267578125,
      "high": 196.58999633789062,
      "low": 191.75,
      "close": 194,
      "volume": 3308900
    },
    {
      "time": "2026-05-11",
      "open": 195.6199951171875,
      "high": 196.97999572753906,
      "low": 194,
      "close": 196.91000366210938,
      "volume": 2387600
    },
    {
      "time": "2026-05-12",
      "open": 196.7899932861328,
      "high": 200.38999938964844,
      "low": 195.74000549316406,
      "close": 198.4199981689453,
      "volume": 2492400
    },
    {
      "time": "2026-05-13",
      "open": 196.63999938964844,
      "high": 200.5800018310547,
      "low": 195.69000244140625,
      "close": 195.9600067138672,
      "volume": 2559600
    },
    {
      "time": "2026-05-14",
      "open": 196.75999450683594,
      "high": 198.85000610351562,
      "low": 196.47999572753906,
      "close": 196.8800048828125,
      "volume": 2074500
    },
    {
      "time": "2026-05-15",
      "open": 199.1199951171875,
      "high": 202.66000366210938,
      "low": 198.7899932861328,
      "close": 199.72999572753906,
      "volume": 3297600
    },
    {
      "time": "2026-05-18",
      "open": 199.1999969482422,
      "high": 204.02999877929688,
      "low": 198.91000366210938,
      "close": 204,
      "volume": 2414100
    },
    {
      "time": "2026-05-19",
      "open": 204.57000732421875,
      "high": 206.83999633789062,
      "low": 202.64999389648438,
      "close": 202.8699951171875,
      "volume": 2577200
    },
    {
      "time": "2026-05-20",
      "open": 202.0800018310547,
      "high": 203.83999633789062,
      "low": 200.41000366210938,
      "close": 202.60000610351562,
      "volume": 2884300
    },
    {
      "time": "2026-05-21",
      "open": 201.99000549316406,
      "high": 203.14999389648438,
      "low": 198.8800048828125,
      "close": 198.97000122070312,
      "volume": 3437900
    },
    {
      "time": "2026-05-22",
      "open": 198.14999389648438,
      "high": 199.66000366210938,
      "low": 197.0399932861328,
      "close": 199.50999450683594,
      "volume": 5461100
    },
    {
      "time": "2026-05-26",
      "open": 199.0500030517578,
      "high": 200.19000244140625,
      "low": 197.1999969482422,
      "close": 198.77999877929688,
      "volume": 2869400
    },
    {
      "time": "2026-05-27",
      "open": 199,
      "high": 202.44000244140625,
      "low": 196.47999572753906,
      "close": 196.91000366210938,
      "volume": 2953800
    },
    {
      "time": "2026-05-28",
      "open": 196.72000122070312,
      "high": 199.77000427246094,
      "low": 194.5,
      "close": 194.50999450683594,
      "volume": 3155100
    },
    {
      "time": "2026-05-29",
      "open": 194.44000244140625,
      "high": 194.92999267578125,
      "low": 189.1999969482422,
      "close": 190.39999389648438,
      "volume": 6597000
    },
    {
      "time": "2026-06-01",
      "open": 190.1999969482422,
      "high": 195.07000732421875,
      "low": 189.69000244140625,
      "close": 192.6699981689453,
      "volume": 4898100
    },
    {
      "time": "2026-06-02",
      "open": 192.67999267578125,
      "high": 197.4499969482422,
      "low": 192.3000030517578,
      "close": 196.82000732421875,
      "volume": 2886200
    },
    {
      "time": "2026-06-03",
      "open": 195.7899932861328,
      "high": 199.17999267578125,
      "low": 193,
      "close": 193.4600067138672,
      "volume": 3124900
    },
    {
      "time": "2026-06-04",
      "open": 195.25,
      "high": 198.6300048828125,
      "low": 194.24000549316406,
      "close": 195.3800048828125,
      "volume": 2927100
    },
    {
      "time": "2026-06-05",
      "open": 198.27999877929688,
      "high": 204.50999450683594,
      "low": 197,
      "close": 204.02000427246094,
      "volume": 2746300
    },
    {
      "time": "2026-06-08",
      "open": 200.9499969482422,
      "high": 202,
      "low": 199.0800018310547,
      "close": 200.25999450683594,
      "volume": 1932400
    },
    {
      "time": "2026-06-09",
      "open": 200.02000427246094,
      "high": 202.8800048828125,
      "low": 198.89999389648438,
      "close": 200.1300048828125,
      "volume": 3567000
    },
    {
      "time": "2026-06-10",
      "open": 203,
      "high": 205.74000549316406,
      "low": 200.2100067138672,
      "close": 204.1999969482422,
      "volume": 2507300
    },
    {
      "time": "2026-06-11",
      "open": 206.22000122070312,
      "high": 206.22000122070312,
      "low": 202.14999389648438,
      "close": 202.25999450683594,
      "volume": 2631100
    },
    {
      "time": "2026-06-12",
      "open": 203.22000122070312,
      "high": 203.61000061035156,
      "low": 200,
      "close": 203.11000061035156,
      "volume": 1994200
    },
    {
      "time": "2026-06-15",
      "open": 201.2899932861328,
      "high": 205.3800048828125,
      "low": 200.36000061035156,
      "close": 203.5,
      "volume": 2565500
    },
    {
      "time": "2026-06-16",
      "open": 204.5800018310547,
      "high": 206.38999938964844,
      "low": 202.7899932861328,
      "close": 204.66000366210938,
      "volume": 2248500
    },
    {
      "time": "2026-06-17",
      "open": 204.0800018310547,
      "high": 207.49000549316406,
      "low": 203.17999267578125,
      "close": 204.4199981689453,
      "volume": 3371200
    },
    {
      "time": "2026-06-18",
      "open": 207.9499969482422,
      "high": 208.13999938964844,
      "low": 201.8300018310547,
      "close": 204.8699951171875,
      "volume": 9986500
    },
    {
      "time": "2026-06-22",
      "open": 204.75999450683594,
      "high": 210.27999877929688,
      "low": 203.42999267578125,
      "close": 207.3800048828125,
      "volume": 3751900
    },
    {
      "time": "2026-06-23",
      "open": 211.52000427246094,
      "high": 216.42999267578125,
      "low": 210.19000244140625,
      "close": 215.69000244140625,
      "volume": 5353100
    },
    {
      "time": "2026-06-24",
      "open": 217.60000610351562,
      "high": 221.44000244140625,
      "low": 215.52000427246094,
      "close": 220.5,
      "volume": 5385000
    },
    {
      "time": "2026-06-25",
      "open": 218.75999450683594,
      "high": 222.4499969482422,
      "low": 215.38999938964844,
      "close": 215.5399932861328,
      "volume": 3885600
    },
    {
      "time": "2026-06-26",
      "open": 218.5,
      "high": 224.52999877929688,
      "low": 215.6300048828125,
      "close": 224.33999633789062,
      "volume": 6015700
    },
    {
      "time": "2026-06-29",
      "open": 221.30999755859375,
      "high": 223.33999633789062,
      "low": 218.60000610351562,
      "close": 219.86000061035156,
      "volume": 3571800
    },
    {
      "time": "2026-06-30",
      "open": 219.80999755859375,
      "high": 221.75999450683594,
      "low": 218,
      "close": 218.4499969482422,
      "volume": 2877400
    },
    {
      "time": "2026-07-01",
      "open": 220.32000732421875,
      "high": 226.4600067138672,
      "low": 219.89999389648438,
      "close": 225.3000030517578,
      "volume": 3622300
    },
    {
      "time": "2026-07-02",
      "open": 225.99000549316406,
      "high": 232.3000030517578,
      "low": 222.4199981689453,
      "close": 232.22000122070312,
      "volume": 3107700
    },
    {
      "time": "2026-07-06",
      "open": 232,
      "high": 232.0500030517578,
      "low": 228.99000549316406,
      "close": 231.6699981689453,
      "volume": 2829600
    },
    {
      "time": "2026-07-07",
      "open": 235.47000122070312,
      "high": 239.3800048828125,
      "low": 234.19000244140625,
      "close": 234.39999389648438,
      "volume": 3236900
    },
    {
      "time": "2026-07-08",
      "open": 237.30999755859375,
      "high": 237.5800018310547,
      "low": 231.86000061035156,
      "close": 232.89999389648438,
      "volume": 2919200
    },
    {
      "time": "2026-07-09",
      "open": 231.67999267578125,
      "high": 232.2100067138672,
      "low": 228.8300018310547,
      "close": 229.52000427246094,
      "volume": 1931600
    },
    {
      "time": "2026-07-10",
      "open": 230.49000549316406,
      "high": 231,
      "low": 228.47000122070312,
      "close": 230.72000122070312,
      "volume": 1477700
    },
    {
      "time": "2026-07-13",
      "open": 232.27999877929688,
      "high": 235,
      "low": 230.92999267578125,
      "close": 234.47999572753906,
      "volume": 2556000
    },
    {
      "time": "2026-07-14",
      "open": 229.5,
      "high": 231.58999633789062,
      "low": 225.77000427246094,
      "close": 226.5800018310547,
      "volume": 3226500
    },
    {
      "time": "2026-07-15",
      "open": 208.02000427246094,
      "high": 211.94000244140625,
      "low": 203.5800018310547,
      "close": 205.22000122070312,
      "volume": 7223700
    },
    {
      "time": "2026-07-16",
      "open": 205.5,
      "high": 209.19000244140625,
      "low": 203.0800018310547,
      "close": 205.8000030517578,
      "volume": 5690000
    },
    {
      "time": "2026-07-17",
      "open": 208.99000549316406,
      "high": 211.99000549316406,
      "low": 206.94000244140625,
      "close": 207.9499969482422,
      "volume": 3827000
    },
    {
      "time": "2026-07-20",
      "open": 207,
      "high": 212.25999450683594,
      "low": 205.55999755859375,
      "close": 212.22999572753906,
      "volume": 2566100
    },
    {
      "time": "2026-07-21",
      "open": 209.8000030517578,
      "high": 211.3300018310547,
      "low": 205.3699951171875,
      "close": 205.89999389648438,
      "volume": 3324300
    },
    {
      "time": "2026-07-22",
      "open": 205.49000549316406,
      "high": 206.89999389648438,
      "low": 203.8000030517578,
      "close": 204.5399932861328,
      "volume": 2522400
    },
    {
      "time": "2026-07-23",
      "open": 205.1699981689453,
      "high": 207.27000427246094,
      "low": 203.11000061035156,
      "close": 207.07000732421875,
      "volume": 2904700
    },
    {
      "time": "2026-07-24",
      "open": 210.6199951171875,
      "high": 214.77999877929688,
      "low": 209.02000427246094,
      "close": 213.8300018310547,
      "volume": 2353056
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 245.24339935302734
    },
    {
      "time": "2025-10-06",
      "value": 245.05139923095703
    },
    {
      "time": "2025-10-07",
      "value": 245.10979919433595
    },
    {
      "time": "2025-10-08",
      "value": 245.14119903564452
    },
    {
      "time": "2025-10-09",
      "value": 245.15019897460937
    },
    {
      "time": "2025-10-10",
      "value": 245.10939910888672
    },
    {
      "time": "2025-10-13",
      "value": 245.01319915771484
    },
    {
      "time": "2025-10-14",
      "value": 244.98959899902343
    },
    {
      "time": "2025-10-15",
      "value": 244.6607989501953
    },
    {
      "time": "2025-10-16",
      "value": 244.14519897460937
    },
    {
      "time": "2025-10-17",
      "value": 243.75119903564453
    },
    {
      "time": "2025-10-20",
      "value": 243.20859924316406
    },
    {
      "time": "2025-10-21",
      "value": 242.7429992675781
    },
    {
      "time": "2025-10-22",
      "value": 242.33479949951172
    },
    {
      "time": "2025-10-23",
      "value": 241.7627993774414
    },
    {
      "time": "2025-10-24",
      "value": 241.12559936523436
    },
    {
      "time": "2025-10-27",
      "value": 240.5143994140625
    },
    {
      "time": "2025-10-28",
      "value": 239.81079956054688
    },
    {
      "time": "2025-10-29",
      "value": 238.95739959716798
    },
    {
      "time": "2025-10-30",
      "value": 238.04319976806642
    },
    {
      "time": "2025-10-31",
      "value": 237.18419982910157
    },
    {
      "time": "2025-11-03",
      "value": 236.27399963378906
    },
    {
      "time": "2025-11-04",
      "value": 235.58399963378906
    },
    {
      "time": "2025-11-05",
      "value": 234.84219970703126
    },
    {
      "time": "2025-11-06",
      "value": 234.14059967041015
    },
    {
      "time": "2025-11-07",
      "value": 233.56379974365234
    },
    {
      "time": "2025-11-10",
      "value": 232.9731997680664
    },
    {
      "time": "2025-11-11",
      "value": 232.45419982910155
    },
    {
      "time": "2025-11-12",
      "value": 231.95719970703124
    },
    {
      "time": "2025-11-13",
      "value": 231.43999969482422
    },
    {
      "time": "2025-11-14",
      "value": 231.06639953613282
    },
    {
      "time": "2025-11-17",
      "value": 230.654599609375
    },
    {
      "time": "2025-11-18",
      "value": 230.28699981689454
    },
    {
      "time": "2025-11-19",
      "value": 229.81739959716796
    },
    {
      "time": "2025-11-20",
      "value": 229.3613995361328
    },
    {
      "time": "2025-11-21",
      "value": 228.93399963378906
    },
    {
      "time": "2025-11-24",
      "value": 228.52259979248046
    },
    {
      "time": "2025-11-25",
      "value": 228.1513998413086
    },
    {
      "time": "2025-11-26",
      "value": 227.86219970703124
    },
    {
      "time": "2025-11-28",
      "value": 227.5979995727539
    },
    {
      "time": "2025-12-01",
      "value": 227.30759979248046
    },
    {
      "time": "2025-12-02",
      "value": 227.0597998046875
    },
    {
      "time": "2025-12-03",
      "value": 226.8311996459961
    },
    {
      "time": "2025-12-04",
      "value": 226.5729995727539
    },
    {
      "time": "2025-12-05",
      "value": 226.18699951171874
    },
    {
      "time": "2025-12-08",
      "value": 225.78059967041017
    },
    {
      "time": "2025-12-09",
      "value": 225.4195999145508
    },
    {
      "time": "2025-12-10",
      "value": 224.9367999267578
    },
    {
      "time": "2025-12-11",
      "value": 224.6163998413086
    },
    {
      "time": "2025-12-12",
      "value": 224.4433999633789
    },
    {
      "time": "2025-12-15",
      "value": 224.25660003662108
    },
    {
      "time": "2025-12-16",
      "value": 224.08279998779298
    },
    {
      "time": "2025-12-17",
      "value": 223.75040008544923
    },
    {
      "time": "2025-12-18",
      "value": 223.38640014648436
    },
    {
      "time": "2025-12-19",
      "value": 223.02880004882812
    },
    {
      "time": "2025-12-22",
      "value": 222.77600006103515
    },
    {
      "time": "2025-12-23",
      "value": 222.6082000732422
    },
    {
      "time": "2025-12-24",
      "value": 222.35340026855468
    },
    {
      "time": "2025-12-26",
      "value": 222.36600036621093
    },
    {
      "time": "2025-12-29",
      "value": 222.50140014648437
    },
    {
      "time": "2025-12-30",
      "value": 222.5886001586914
    },
    {
      "time": "2025-12-31",
      "value": 222.75540008544922
    },
    {
      "time": "2026-01-02",
      "value": 222.56579986572265
    },
    {
      "time": "2026-01-05",
      "value": 222.37159973144531
    },
    {
      "time": "2026-01-06",
      "value": 222.2067999267578
    },
    {
      "time": "2026-01-07",
      "value": 222.0070001220703
    },
    {
      "time": "2026-01-08",
      "value": 221.9382000732422
    },
    {
      "time": "2026-01-09",
      "value": 222.0032000732422
    },
    {
      "time": "2026-01-12",
      "value": 222.17380004882813
    },
    {
      "time": "2026-01-13",
      "value": 222.13559997558593
    },
    {
      "time": "2026-01-14",
      "value": 222.12559997558594
    },
    {
      "time": "2026-01-15",
      "value": 222.12200012207032
    },
    {
      "time": "2026-01-16",
      "value": 221.97760009765625
    },
    {
      "time": "2026-01-20",
      "value": 221.87720001220703
    },
    {
      "time": "2026-01-21",
      "value": 221.745
    },
    {
      "time": "2026-01-22",
      "value": 221.53799987792968
    },
    {
      "time": "2026-01-23",
      "value": 221.3079998779297
    },
    {
      "time": "2026-01-26",
      "value": 221.0697998046875
    },
    {
      "time": "2026-01-27",
      "value": 220.79399993896484
    },
    {
      "time": "2026-01-28",
      "value": 220.58580017089844
    },
    {
      "time": "2026-01-29",
      "value": 220.24740020751952
    },
    {
      "time": "2026-01-30",
      "value": 219.9004000854492
    },
    {
      "time": "2026-02-02",
      "value": 219.46359985351563
    },
    {
      "time": "2026-02-03",
      "value": 219.02559997558595
    },
    {
      "time": "2026-02-04",
      "value": 218.6163998413086
    },
    {
      "time": "2026-02-05",
      "value": 218.22939971923827
    },
    {
      "time": "2026-02-06",
      "value": 217.77359954833983
    },
    {
      "time": "2026-02-09",
      "value": 217.2759994506836
    },
    {
      "time": "2026-02-10",
      "value": 216.74499969482423
    },
    {
      "time": "2026-02-11",
      "value": 216.33659973144532
    },
    {
      "time": "2026-02-12",
      "value": 215.88919952392578
    },
    {
      "time": "2026-02-13",
      "value": 215.404599609375
    },
    {
      "time": "2026-02-17",
      "value": 215.01899963378906
    },
    {
      "time": "2026-02-18",
      "value": 214.5427996826172
    },
    {
      "time": "2026-02-19",
      "value": 214.12039978027343
    },
    {
      "time": "2026-02-20",
      "value": 213.73879974365235
    },
    {
      "time": "2026-02-23",
      "value": 213.28559967041016
    },
    {
      "time": "2026-02-24",
      "value": 212.95099975585939
    },
    {
      "time": "2026-02-25",
      "value": 212.4329995727539
    },
    {
      "time": "2026-02-26",
      "value": 211.97059936523436
    },
    {
      "time": "2026-02-27",
      "value": 211.51659942626952
    },
    {
      "time": "2026-03-02",
      "value": 211.14859954833983
    },
    {
      "time": "2026-03-03",
      "value": 210.87019958496094
    },
    {
      "time": "2026-03-04",
      "value": 210.6009994506836
    },
    {
      "time": "2026-03-05",
      "value": 210.32699951171875
    },
    {
      "time": "2026-03-06",
      "value": 209.99179962158203
    },
    {
      "time": "2026-03-09",
      "value": 209.56999969482422
    },
    {
      "time": "2026-03-10",
      "value": 209.15599975585937
    },
    {
      "time": "2026-03-11",
      "value": 208.63779968261719
    },
    {
      "time": "2026-03-12",
      "value": 208.1711996459961
    },
    {
      "time": "2026-03-13",
      "value": 207.67519958496095
    },
    {
      "time": "2026-03-16",
      "value": 207.21499969482423
    },
    {
      "time": "2026-03-17",
      "value": 207.04839965820312
    },
    {
      "time": "2026-03-18",
      "value": 206.81339965820314
    },
    {
      "time": "2026-03-19",
      "value": 206.61999938964843
    },
    {
      "time": "2026-03-20",
      "value": 206.5579992675781
    },
    {
      "time": "2026-03-23",
      "value": 206.39699951171875
    },
    {
      "time": "2026-03-24",
      "value": 206.2179995727539
    },
    {
      "time": "2026-03-25",
      "value": 205.94479949951173
    },
    {
      "time": "2026-03-26",
      "value": 205.90159942626954
    },
    {
      "time": "2026-03-27",
      "value": 205.76839935302735
    },
    {
      "time": "2026-03-30",
      "value": 205.7257992553711
    },
    {
      "time": "2026-03-31",
      "value": 205.64319946289064
    },
    {
      "time": "2026-04-01",
      "value": 205.43199951171874
    },
    {
      "time": "2026-04-02",
      "value": 205.27699951171874
    },
    {
      "time": "2026-04-06",
      "value": 205.0661996459961
    },
    {
      "time": "2026-04-07",
      "value": 204.88259979248048
    },
    {
      "time": "2026-04-08",
      "value": 204.6843997192383
    },
    {
      "time": "2026-04-09",
      "value": 204.52039978027344
    },
    {
      "time": "2026-04-10",
      "value": 204.1481997680664
    },
    {
      "time": "2026-04-13",
      "value": 203.97440002441405
    },
    {
      "time": "2026-04-14",
      "value": 203.7461999511719
    },
    {
      "time": "2026-04-15",
      "value": 203.71
    },
    {
      "time": "2026-04-16",
      "value": 203.75880004882814
    },
    {
      "time": "2026-04-17",
      "value": 203.69960021972656
    },
    {
      "time": "2026-04-20",
      "value": 203.62400024414063
    },
    {
      "time": "2026-04-21",
      "value": 203.72820037841797
    },
    {
      "time": "2026-04-22",
      "value": 203.75180053710938
    },
    {
      "time": "2026-04-23",
      "value": 203.80640045166015
    },
    {
      "time": "2026-04-24",
      "value": 203.65680053710938
    },
    {
      "time": "2026-04-27",
      "value": 203.58740051269533
    },
    {
      "time": "2026-04-28",
      "value": 203.55740051269532
    },
    {
      "time": "2026-04-29",
      "value": 203.4126007080078
    },
    {
      "time": "2026-04-30",
      "value": 203.3726007080078
    },
    {
      "time": "2026-05-01",
      "value": 203.32340057373048
    },
    {
      "time": "2026-05-04",
      "value": 203.22660064697266
    },
    {
      "time": "2026-05-05",
      "value": 203.10760070800782
    },
    {
      "time": "2026-05-06",
      "value": 202.92200073242188
    },
    {
      "time": "2026-05-07",
      "value": 202.7462008666992
    },
    {
      "time": "2026-05-08",
      "value": 202.39160095214845
    },
    {
      "time": "2026-05-11",
      "value": 202.05660095214844
    },
    {
      "time": "2026-05-12",
      "value": 201.75680084228514
    },
    {
      "time": "2026-05-13",
      "value": 201.40900085449218
    },
    {
      "time": "2026-05-14",
      "value": 201.11860107421876
    },
    {
      "time": "2026-05-15",
      "value": 200.90160095214844
    },
    {
      "time": "2026-05-18",
      "value": 200.76960083007813
    },
    {
      "time": "2026-05-19",
      "value": 200.69100067138672
    },
    {
      "time": "2026-05-20",
      "value": 200.60380065917968
    },
    {
      "time": "2026-05-21",
      "value": 200.5588006591797
    },
    {
      "time": "2026-05-22",
      "value": 200.44540069580077
    },
    {
      "time": "2026-05-26",
      "value": 200.3176007080078
    },
    {
      "time": "2026-05-27",
      "value": 200.16160064697266
    },
    {
      "time": "2026-05-28",
      "value": 199.9760006713867
    },
    {
      "time": "2026-05-29",
      "value": 199.7606005859375
    },
    {
      "time": "2026-06-01",
      "value": 199.56040069580078
    },
    {
      "time": "2026-06-02",
      "value": 199.37680084228515
    },
    {
      "time": "2026-06-03",
      "value": 199.1440008544922
    },
    {
      "time": "2026-06-04",
      "value": 198.9274008178711
    },
    {
      "time": "2026-06-05",
      "value": 198.9510009765625
    },
    {
      "time": "2026-06-08",
      "value": 198.89820098876953
    },
    {
      "time": "2026-06-09",
      "value": 198.92400115966797
    },
    {
      "time": "2026-06-10",
      "value": 198.98020111083986
    },
    {
      "time": "2026-06-11",
      "value": 199.06060089111327
    },
    {
      "time": "2026-06-12",
      "value": 199.2556008911133
    },
    {
      "time": "2026-06-15",
      "value": 199.42060089111328
    },
    {
      "time": "2026-06-16",
      "value": 199.58620086669922
    },
    {
      "time": "2026-06-17",
      "value": 199.73760070800782
    },
    {
      "time": "2026-06-18",
      "value": 199.87320068359375
    },
    {
      "time": "2026-06-22",
      "value": 200.02320068359376
    },
    {
      "time": "2026-06-23",
      "value": 200.45440063476562
    },
    {
      "time": "2026-06-24",
      "value": 200.87300048828126
    },
    {
      "time": "2026-06-25",
      "value": 201.2520004272461
    },
    {
      "time": "2026-06-26",
      "value": 201.71420043945312
    },
    {
      "time": "2026-06-29",
      "value": 202.04200042724608
    },
    {
      "time": "2026-06-30",
      "value": 202.35940032958985
    },
    {
      "time": "2026-07-01",
      "value": 202.78980041503905
    },
    {
      "time": "2026-07-02",
      "value": 203.28420043945312
    },
    {
      "time": "2026-07-06",
      "value": 203.8634002685547
    },
    {
      "time": "2026-07-07",
      "value": 204.44480010986328
    },
    {
      "time": "2026-07-08",
      "value": 205.085
    },
    {
      "time": "2026-07-09",
      "value": 205.63580017089845
    },
    {
      "time": "2026-07-10",
      "value": 206.18960021972657
    },
    {
      "time": "2026-07-13",
      "value": 206.86600006103515
    },
    {
      "time": "2026-07-14",
      "value": 207.37200012207032
    },
    {
      "time": "2026-07-15",
      "value": 207.4902001953125
    },
    {
      "time": "2026-07-16",
      "value": 207.62140014648438
    },
    {
      "time": "2026-07-17",
      "value": 207.82559997558593
    },
    {
      "time": "2026-07-20",
      "value": 208.13419982910156
    },
    {
      "time": "2026-07-21",
      "value": 208.33719970703126
    },
    {
      "time": "2026-07-22",
      "value": 208.5479995727539
    },
    {
      "time": "2026-07-23",
      "value": 208.75119964599608
    },
    {
      "time": "2026-07-24",
      "value": 209.0593997192383
    }
  ],
  "analysis": null
}