{
  "ok": true,
  "cached": false,
  "ticker": "PLD",
  "price": 147.63,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [
    {
      "owner": "Moghadam Hamid",
      "title": "Director",
      "is_csuite": 0,
      "value": 7495500,
      "avg_price": 149.91,
      "filing_date": "2026-07-20"
    }
  ],
  "congress_trades": [
    {
      "name": "Kevin Hern",
      "slug": "kevin-hern",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2026-03-20",
      "amount_min": 50001,
      "amount_max": 100000,
      "source": "text"
    },
    {
      "name": "David J. Taylor",
      "slug": "david-j-taylor",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-02-26",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "David J. Taylor",
      "slug": "david-j-taylor",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-01-29",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "David J. Taylor",
      "slug": "david-j-taylor",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-01-16",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Form 8.3",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/form-8-3-145000498.html",
      "published": "2026-07-24"
    },
    {
      "title": "Dimensional Fund Advisors Ltd. : Form 8.3 - PROLOGIS INC - Ordinary Shares",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/dimensional-fund-advisors-ltd-form-092200978.html",
      "published": "2026-07-24"
    },
    {
      "title": "Crown Castle Q2 AFFO Beats Estimates on Lower Interest Expense",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/real-estate/articles/crown-castle-q2-affo-beats-173700850.html",
      "published": "2026-07-23"
    },
    {
      "title": "Segro Shares Rise After Board Yields to Prologis’s Final $18.7 Billion Takeover Bid",
      "publisher": "The Wall Street Journal",
      "link": "https://finance.yahoo.com/m/f7229ed7-c406-3900-9583-f18d5dfefeca/segro-shares-rise-after-board.html",
      "published": "2026-07-23"
    },
    {
      "title": "SEGRO jumps after board agrees to recommend Prologis deal",
      "publisher": "Proactive",
      "link": "https://finance.yahoo.com/m/a6843682-c7a2-3f08-be28-8837b4b8586d/segro-jumps-after-board.html",
      "published": "2026-07-23"
    },
    {
      "title": "Stocks to Watch Recap: Super Micro Computer, AT&T, Tesla, Alphabet",
      "publisher": "The Wall Street Journal",
      "link": "https://finance.yahoo.com/m/59f253d1-167c-3fda-8569-81e4f704c0e3/stocks-to-watch-recap%3A-super.html",
      "published": "2026-07-22"
    },
    {
      "title": "British data centre owner set for £14bn US takeover",
      "publisher": "The Telegraph",
      "link": "https://finance.yahoo.com/m/d9f933e5-36ab-3e5e-96a5-bcc063f40ba4/british-data-centre-owner-set.html",
      "published": "2026-07-22"
    },
    {
      "title": "Segro’s board will back Prologis’ $18.7B takeover bid",
      "publisher": "FreightWaves",
      "link": "https://finance.yahoo.com/real-estate/articles/segro-board-back-prologis-18-183050613.html",
      "published": "2026-07-22"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 109.94999694824219,
      "high": 110.36000061035156,
      "low": 108.33000183105469,
      "close": 110.29000091552734,
      "volume": 2150700
    },
    {
      "time": "2025-07-28",
      "open": 110,
      "high": 110.27999877929688,
      "low": 107.06999969482422,
      "close": 107.12000274658203,
      "volume": 2850600
    },
    {
      "time": "2025-07-29",
      "open": 107.58000183105469,
      "high": 109.83000183105469,
      "low": 106.80000305175781,
      "close": 109.72000122070312,
      "volume": 3812700
    },
    {
      "time": "2025-07-30",
      "open": 109.9000015258789,
      "high": 110.38999938964844,
      "low": 107.58999633789062,
      "close": 108.48999786376953,
      "volume": 3796500
    },
    {
      "time": "2025-07-31",
      "open": 107.47000122070312,
      "high": 108.77999877929688,
      "low": 106.58999633789062,
      "close": 106.77999877929688,
      "volume": 4136100
    },
    {
      "time": "2025-08-01",
      "open": 107.18000030517578,
      "high": 107.2699966430664,
      "low": 104.0999984741211,
      "close": 104.91000366210938,
      "volume": 6122800
    },
    {
      "time": "2025-08-04",
      "open": 105.33000183105469,
      "high": 105.88999938964844,
      "low": 104.41000366210938,
      "close": 105.20999908447266,
      "volume": 4631700
    },
    {
      "time": "2025-08-05",
      "open": 105.69999694824219,
      "high": 107.58000183105469,
      "low": 105.30000305175781,
      "close": 107.04000091552734,
      "volume": 3556700
    },
    {
      "time": "2025-08-06",
      "open": 106.93000030517578,
      "high": 107.43000030517578,
      "low": 105.62999725341797,
      "close": 105.7300033569336,
      "volume": 3706100
    },
    {
      "time": "2025-08-07",
      "open": 106.95999908447266,
      "high": 107.4800033569336,
      "low": 105.30999755859375,
      "close": 106.29000091552734,
      "volume": 2214900
    },
    {
      "time": "2025-08-08",
      "open": 106.22000122070312,
      "high": 106.7699966430664,
      "low": 105.62000274658203,
      "close": 105.68000030517578,
      "volume": 1841700
    },
    {
      "time": "2025-08-11",
      "open": 105.41000366210938,
      "high": 105.86000061035156,
      "low": 103.94000244140625,
      "close": 104.08000183105469,
      "volume": 3181500
    },
    {
      "time": "2025-08-12",
      "open": 104.30000305175781,
      "high": 104.94000244140625,
      "low": 103.41000366210938,
      "close": 104.80999755859375,
      "volume": 2847100
    },
    {
      "time": "2025-08-13",
      "open": 105.12000274658203,
      "high": 106.54000091552734,
      "low": 104.54000091552734,
      "close": 106.19000244140625,
      "volume": 2679200
    },
    {
      "time": "2025-08-14",
      "open": 105.30000305175781,
      "high": 106.31999969482422,
      "low": 104.06999969482422,
      "close": 105.8499984741211,
      "volume": 2267900
    },
    {
      "time": "2025-08-15",
      "open": 106.31999969482422,
      "high": 106.80000305175781,
      "low": 105.9800033569336,
      "close": 106.58999633789062,
      "volume": 1924200
    },
    {
      "time": "2025-08-18",
      "open": 106.56999969482422,
      "high": 106.61000061035156,
      "low": 105.41999816894531,
      "close": 105.44000244140625,
      "volume": 2035600
    },
    {
      "time": "2025-08-19",
      "open": 107.47000122070312,
      "high": 110.87000274658203,
      "low": 107.02999877929688,
      "close": 110.76000213623047,
      "volume": 3985500
    },
    {
      "time": "2025-08-20",
      "open": 111.43000030517578,
      "high": 112.12000274658203,
      "low": 109.73999786376953,
      "close": 110.18000030517578,
      "volume": 3227300
    },
    {
      "time": "2025-08-21",
      "open": 109.05000305175781,
      "high": 109.61000061035156,
      "low": 107.83999633789062,
      "close": 108.38999938964844,
      "volume": 3045700
    },
    {
      "time": "2025-08-22",
      "open": 109.2300033569336,
      "high": 113.1500015258789,
      "low": 109.13999938964844,
      "close": 112.27999877929688,
      "volume": 3554100
    },
    {
      "time": "2025-08-25",
      "open": 112.0199966430664,
      "high": 112.75,
      "low": 111.30000305175781,
      "close": 111.62000274658203,
      "volume": 2022800
    },
    {
      "time": "2025-08-26",
      "open": 111.58000183105469,
      "high": 112.80999755859375,
      "low": 111.05000305175781,
      "close": 111.3499984741211,
      "volume": 4839100
    },
    {
      "time": "2025-08-27",
      "open": 112.77999877929688,
      "high": 114.19999694824219,
      "low": 112.12000274658203,
      "close": 112.68000030517578,
      "volume": 3451400
    },
    {
      "time": "2025-08-28",
      "open": 112.79000091552734,
      "high": 112.94000244140625,
      "low": 111.4000015258789,
      "close": 112.63999938964844,
      "volume": 2559100
    },
    {
      "time": "2025-08-29",
      "open": 112.41000366210938,
      "high": 113.95999908447266,
      "low": 112.19000244140625,
      "close": 113.77999877929688,
      "volume": 2827600
    },
    {
      "time": "2025-09-02",
      "open": 112.25,
      "high": 112.58000183105469,
      "low": 111.01000213623047,
      "close": 111.30000305175781,
      "volume": 3396000
    },
    {
      "time": "2025-09-03",
      "open": 111,
      "high": 112.25,
      "low": 110.87000274658203,
      "close": 110.94999694824219,
      "volume": 3333700
    },
    {
      "time": "2025-09-04",
      "open": 111.25,
      "high": 112.80999755859375,
      "low": 110.51000213623047,
      "close": 112.61000061035156,
      "volume": 2499500
    },
    {
      "time": "2025-09-05",
      "open": 113.58999633789062,
      "high": 114.94999694824219,
      "low": 112.9800033569336,
      "close": 113.6500015258789,
      "volume": 2595800
    },
    {
      "time": "2025-09-08",
      "open": 112.16999816894531,
      "high": 113.76000213623047,
      "low": 111.66000366210938,
      "close": 113.55999755859375,
      "volume": 2791100
    },
    {
      "time": "2025-09-09",
      "open": 113.27999877929688,
      "high": 113.9800033569336,
      "low": 111.55000305175781,
      "close": 111.97000122070312,
      "volume": 5307200
    },
    {
      "time": "2025-09-10",
      "open": 111.91000366210938,
      "high": 112.29000091552734,
      "low": 110.5999984741211,
      "close": 110.9800033569336,
      "volume": 3118900
    },
    {
      "time": "2025-09-11",
      "open": 111.30999755859375,
      "high": 115.66999816894531,
      "low": 111,
      "close": 114.81999969482422,
      "volume": 5039900
    },
    {
      "time": "2025-09-12",
      "open": 114.86000061035156,
      "high": 115.91000366210938,
      "low": 114.16999816894531,
      "close": 115.3499984741211,
      "volume": 3552200
    },
    {
      "time": "2025-09-15",
      "open": 115.29000091552734,
      "high": 116,
      "low": 113.69000244140625,
      "close": 114.2699966430664,
      "volume": 2717900
    },
    {
      "time": "2025-09-16",
      "open": 113.87000274658203,
      "high": 114.87999725341797,
      "low": 112.87999725341797,
      "close": 114.02999877929688,
      "volume": 2989900
    },
    {
      "time": "2025-09-17",
      "open": 114.9800033569336,
      "high": 116.41000366210938,
      "low": 113.37999725341797,
      "close": 113.88999938964844,
      "volume": 2869800
    },
    {
      "time": "2025-09-18",
      "open": 114.30000305175781,
      "high": 115.80000305175781,
      "low": 113.87999725341797,
      "close": 115.16000366210938,
      "volume": 3936000
    },
    {
      "time": "2025-09-19",
      "open": 115.18000030517578,
      "high": 115.30999755859375,
      "low": 113.25,
      "close": 113.51000213623047,
      "volume": 8647800
    },
    {
      "time": "2025-09-22",
      "open": 113.16000366210938,
      "high": 114.45999908447266,
      "low": 112,
      "close": 113.93000030517578,
      "volume": 2798700
    },
    {
      "time": "2025-09-23",
      "open": 113.9800033569336,
      "high": 114.6500015258789,
      "low": 113.0999984741211,
      "close": 114.44000244140625,
      "volume": 2319000
    },
    {
      "time": "2025-09-24",
      "open": 113.80000305175781,
      "high": 114.33999633789062,
      "low": 112.58000183105469,
      "close": 112.86000061035156,
      "volume": 3274300
    },
    {
      "time": "2025-09-25",
      "open": 112.91999816894531,
      "high": 113.76000213623047,
      "low": 112.5999984741211,
      "close": 113.20999908447266,
      "volume": 2596400
    },
    {
      "time": "2025-09-26",
      "open": 113.45999908447266,
      "high": 114.5999984741211,
      "low": 112.8499984741211,
      "close": 114.19000244140625,
      "volume": 3021600
    },
    {
      "time": "2025-09-29",
      "open": 114.5999984741211,
      "high": 114.87000274658203,
      "low": 113.62000274658203,
      "close": 114.23999786376953,
      "volume": 2470900
    },
    {
      "time": "2025-09-30",
      "open": 114.22000122070312,
      "high": 114.54000091552734,
      "low": 113.11000061035156,
      "close": 114.5199966430664,
      "volume": 3617400
    },
    {
      "time": "2025-10-01",
      "open": 114.30999755859375,
      "high": 116.5199966430664,
      "low": 113.80000305175781,
      "close": 116.4800033569336,
      "volume": 2980900
    },
    {
      "time": "2025-10-02",
      "open": 116.22000122070312,
      "high": 116.4800033569336,
      "low": 114.54000091552734,
      "close": 116.12000274658203,
      "volume": 2935700
    },
    {
      "time": "2025-10-03",
      "open": 116.4000015258789,
      "high": 118.19999694824219,
      "low": 116.01000213623047,
      "close": 117.05999755859375,
      "volume": 3136900
    },
    {
      "time": "2025-10-06",
      "open": 117,
      "high": 117.79000091552734,
      "low": 116.37000274658203,
      "close": 117.12999725341797,
      "volume": 2540200
    },
    {
      "time": "2025-10-07",
      "open": 117.4800033569336,
      "high": 117.62000274658203,
      "low": 114.1500015258789,
      "close": 115.97000122070312,
      "volume": 2969000
    },
    {
      "time": "2025-10-08",
      "open": 116.0199966430664,
      "high": 116.75,
      "low": 114.73999786376953,
      "close": 115.98999786376953,
      "volume": 2324500
    },
    {
      "time": "2025-10-09",
      "open": 115.86000061035156,
      "high": 116.04000091552734,
      "low": 114.05000305175781,
      "close": 114.44999694824219,
      "volume": 2276200
    },
    {
      "time": "2025-10-10",
      "open": 114.76000213623047,
      "high": 115.23999786376953,
      "low": 111.02999877929688,
      "close": 111.2300033569336,
      "volume": 2924100
    },
    {
      "time": "2025-10-13",
      "open": 112.0199966430664,
      "high": 113.04000091552734,
      "low": 111.37999725341797,
      "close": 112.72000122070312,
      "volume": 2624300
    },
    {
      "time": "2025-10-14",
      "open": 112.55000305175781,
      "high": 115.70999908447266,
      "low": 111.80999755859375,
      "close": 115.44999694824219,
      "volume": 3150800
    },
    {
      "time": "2025-10-15",
      "open": 116.66999816894531,
      "high": 123.27999877929688,
      "low": 116.51000213623047,
      "close": 122.76000213623047,
      "volume": 7999900
    },
    {
      "time": "2025-10-16",
      "open": 123.86000061035156,
      "high": 125.05000305175781,
      "low": 120.25,
      "close": 121.16999816894531,
      "volume": 6320200
    },
    {
      "time": "2025-10-17",
      "open": 121.27999877929688,
      "high": 124.36000061035156,
      "low": 121.16999816894531,
      "close": 124.08000183105469,
      "volume": 5377000
    },
    {
      "time": "2025-10-20",
      "open": 125.19999694824219,
      "high": 127.47000122070312,
      "low": 124.08000183105469,
      "close": 127.18000030517578,
      "volume": 4181000
    },
    {
      "time": "2025-10-21",
      "open": 126.94000244140625,
      "high": 127.5,
      "low": 125.63999938964844,
      "close": 125.98999786376953,
      "volume": 2975600
    },
    {
      "time": "2025-10-22",
      "open": 126.2300033569336,
      "high": 127.0199966430664,
      "low": 124.55999755859375,
      "close": 125.94999694824219,
      "volume": 2727300
    },
    {
      "time": "2025-10-23",
      "open": 125.91999816894531,
      "high": 126.72000122070312,
      "low": 124.95999908447266,
      "close": 125.7699966430664,
      "volume": 2647900
    },
    {
      "time": "2025-10-24",
      "open": 126.55999755859375,
      "high": 127.3499984741211,
      "low": 125.79000091552734,
      "close": 126.43000030517578,
      "volume": 2965900
    },
    {
      "time": "2025-10-27",
      "open": 126.80999755859375,
      "high": 127.12000274658203,
      "low": 125.83999633789062,
      "close": 127.08000183105469,
      "volume": 2940900
    },
    {
      "time": "2025-10-28",
      "open": 126.43000030517578,
      "high": 126.94000244140625,
      "low": 125.1500015258789,
      "close": 125.72000122070312,
      "volume": 2922800
    },
    {
      "time": "2025-10-29",
      "open": 124.77999877929688,
      "high": 125.5999984741211,
      "low": 122.97000122070312,
      "close": 123.47000122070312,
      "volume": 3329800
    },
    {
      "time": "2025-10-30",
      "open": 122.81999969482422,
      "high": 124.66000366210938,
      "low": 122.55000305175781,
      "close": 124.2300033569336,
      "volume": 2367100
    },
    {
      "time": "2025-10-31",
      "open": 123.69999694824219,
      "high": 124.91999816894531,
      "low": 122.98999786376953,
      "close": 124.08999633789062,
      "volume": 3892700
    },
    {
      "time": "2025-11-03",
      "open": 123.13999938964844,
      "high": 124.47000122070312,
      "low": 121.75,
      "close": 124.22000122070312,
      "volume": 3336100
    },
    {
      "time": "2025-11-04",
      "open": 124,
      "high": 125.6500015258789,
      "low": 123.19999694824219,
      "close": 124,
      "volume": 3086900
    },
    {
      "time": "2025-11-05",
      "open": 124.62000274658203,
      "high": 125.05000305175781,
      "low": 123.55999755859375,
      "close": 123.81999969482422,
      "volume": 4179300
    },
    {
      "time": "2025-11-06",
      "open": 124.19000244140625,
      "high": 125.37999725341797,
      "low": 123.19999694824219,
      "close": 124,
      "volume": 3575300
    },
    {
      "time": "2025-11-07",
      "open": 124.11000061035156,
      "high": 125.62999725341797,
      "low": 123.47000122070312,
      "close": 125.5999984741211,
      "volume": 2322100
    },
    {
      "time": "2025-11-10",
      "open": 125.43000030517578,
      "high": 125.97000122070312,
      "low": 123.66000366210938,
      "close": 124.9000015258789,
      "volume": 2101300
    },
    {
      "time": "2025-11-11",
      "open": 125.22000122070312,
      "high": 126.41000366210938,
      "low": 124.68000030517578,
      "close": 126.26000213623047,
      "volume": 2068000
    },
    {
      "time": "2025-11-12",
      "open": 125.72000122070312,
      "high": 126.4000015258789,
      "low": 124.79000091552734,
      "close": 124.83999633789062,
      "volume": 2687000
    },
    {
      "time": "2025-11-13",
      "open": 124.08999633789062,
      "high": 124.83000183105469,
      "low": 123.30000305175781,
      "close": 124,
      "volume": 3761000
    },
    {
      "time": "2025-11-14",
      "open": 124,
      "high": 125.0199966430664,
      "low": 122.66999816894531,
      "close": 122.83000183105469,
      "volume": 3651800
    },
    {
      "time": "2025-11-17",
      "open": 123.52999877929688,
      "high": 124.69000244140625,
      "low": 122.4000015258789,
      "close": 123.5199966430664,
      "volume": 3111000
    },
    {
      "time": "2025-11-18",
      "open": 123.30000305175781,
      "high": 124.25,
      "low": 122.30999755859375,
      "close": 123.80000305175781,
      "volume": 6382500
    },
    {
      "time": "2025-11-19",
      "open": 123.80000305175781,
      "high": 124.2699966430664,
      "low": 121.4000015258789,
      "close": 122.4000015258789,
      "volume": 5119100
    },
    {
      "time": "2025-11-20",
      "open": 123.6500015258789,
      "high": 125.55000305175781,
      "low": 122.9000015258789,
      "close": 123.12000274658203,
      "volume": 3087200
    },
    {
      "time": "2025-11-21",
      "open": 123.76000213623047,
      "high": 126.5,
      "low": 122.61000061035156,
      "close": 125.79000091552734,
      "volume": 3709000
    },
    {
      "time": "2025-11-24",
      "open": 126.45999908447266,
      "high": 127.55999755859375,
      "low": 125.36000061035156,
      "close": 126.44999694824219,
      "volume": 10057900
    },
    {
      "time": "2025-11-25",
      "open": 126.44999694824219,
      "high": 128.44000244140625,
      "low": 126.2699966430664,
      "close": 127.38999938964844,
      "volume": 3158000
    },
    {
      "time": "2025-11-26",
      "open": 127.51000213623047,
      "high": 129.27999877929688,
      "low": 125.9800033569336,
      "close": 128.16000366210938,
      "volume": 2183000
    },
    {
      "time": "2025-11-28",
      "open": 128,
      "high": 129.3300018310547,
      "low": 127.9000015258789,
      "close": 128.52999877929688,
      "volume": 1343800
    },
    {
      "time": "2025-12-01",
      "open": 127.5999984741211,
      "high": 129.77000427246094,
      "low": 127.16000366210938,
      "close": 128.92999267578125,
      "volume": 2706200
    },
    {
      "time": "2025-12-02",
      "open": 129.8699951171875,
      "high": 129.8699951171875,
      "low": 128.22999572753906,
      "close": 128.92999267578125,
      "volume": 3458200
    },
    {
      "time": "2025-12-03",
      "open": 128.82000732421875,
      "high": 129.52999877929688,
      "low": 128.02999877929688,
      "close": 129.19000244140625,
      "volume": 3294300
    },
    {
      "time": "2025-12-04",
      "open": 129.14999389648438,
      "high": 130.4499969482422,
      "low": 128.02999877929688,
      "close": 128.17999267578125,
      "volume": 3902300
    },
    {
      "time": "2025-12-05",
      "open": 128.17999267578125,
      "high": 128.8300018310547,
      "low": 127.7699966430664,
      "close": 127.9800033569336,
      "volume": 3242200
    },
    {
      "time": "2025-12-08",
      "open": 127.5,
      "high": 127.97000122070312,
      "low": 126.61000061035156,
      "close": 126.66999816894531,
      "volume": 2927900
    },
    {
      "time": "2025-12-09",
      "open": 127.4000015258789,
      "high": 128.22999572753906,
      "low": 126.8499984741211,
      "close": 127.44999694824219,
      "volume": 4358400
    },
    {
      "time": "2025-12-10",
      "open": 127.75,
      "high": 130.55999755859375,
      "low": 127.31999969482422,
      "close": 129.7100067138672,
      "volume": 3479900
    },
    {
      "time": "2025-12-11",
      "open": 130.1199951171875,
      "high": 131.33999633789062,
      "low": 129.97000122070312,
      "close": 130.55999755859375,
      "volume": 3702700
    },
    {
      "time": "2025-12-12",
      "open": 131.61000061035156,
      "high": 131.6999969482422,
      "low": 129.80999755859375,
      "close": 130.17999267578125,
      "volume": 2721600
    },
    {
      "time": "2025-12-15",
      "open": 131.1199951171875,
      "high": 131.1199951171875,
      "low": 129.02000427246094,
      "close": 130.66000366210938,
      "volume": 2863300
    },
    {
      "time": "2025-12-16",
      "open": 129.25,
      "high": 130.05999755859375,
      "low": 127.4000015258789,
      "close": 127.61000061035156,
      "volume": 3248500
    },
    {
      "time": "2025-12-17",
      "open": 127.5199966430664,
      "high": 129.02999877929688,
      "low": 127.08999633789062,
      "close": 128.07000732421875,
      "volume": 4780100
    },
    {
      "time": "2025-12-18",
      "open": 128.88999938964844,
      "high": 129.7899932861328,
      "low": 127.5999984741211,
      "close": 127.66000366210938,
      "volume": 3559200
    },
    {
      "time": "2025-12-19",
      "open": 128.27999877929688,
      "high": 128.4600067138672,
      "low": 126.91999816894531,
      "close": 127.2300033569336,
      "volume": 8629400
    },
    {
      "time": "2025-12-22",
      "open": 127.2699966430664,
      "high": 128.3699951171875,
      "low": 127.20999908447266,
      "close": 127.58999633789062,
      "volume": 2859800
    },
    {
      "time": "2025-12-23",
      "open": 127.31999969482422,
      "high": 127.97000122070312,
      "low": 127.22000122070312,
      "close": 127.7699966430664,
      "volume": 2114000
    },
    {
      "time": "2025-12-24",
      "open": 128.16000366210938,
      "high": 129.47000122070312,
      "low": 128,
      "close": 129.14999389648438,
      "volume": 1050000
    },
    {
      "time": "2025-12-26",
      "open": 129.1999969482422,
      "high": 129.5,
      "low": 128.0500030517578,
      "close": 128.7100067138672,
      "volume": 1090300
    },
    {
      "time": "2025-12-29",
      "open": 129.17999267578125,
      "high": 129.64999389648438,
      "low": 128.02999877929688,
      "close": 128.47999572753906,
      "volume": 2637800
    },
    {
      "time": "2025-12-30",
      "open": 128.47999572753906,
      "high": 129.13999938964844,
      "low": 128.22999572753906,
      "close": 129.00999450683594,
      "volume": 1757500
    },
    {
      "time": "2025-12-31",
      "open": 129.10000610351562,
      "high": 129.4600067138672,
      "low": 127.62999725341797,
      "close": 127.66000366210938,
      "volume": 2761200
    },
    {
      "time": "2026-01-02",
      "open": 127.73999786376953,
      "high": 129.30999755859375,
      "low": 127.23999786376953,
      "close": 129.0500030517578,
      "volume": 3280500
    },
    {
      "time": "2026-01-05",
      "open": 128.6999969482422,
      "high": 130.80999755859375,
      "low": 127.76000213623047,
      "close": 129.69000244140625,
      "volume": 3265300
    },
    {
      "time": "2026-01-06",
      "open": 129.24000549316406,
      "high": 129.94000244140625,
      "low": 126.3499984741211,
      "close": 127.45999908447266,
      "volume": 3927000
    },
    {
      "time": "2026-01-07",
      "open": 127.93000030517578,
      "high": 129.36000061035156,
      "low": 126.7300033569336,
      "close": 126.9000015258789,
      "volume": 3698700
    },
    {
      "time": "2026-01-08",
      "open": 126.36000061035156,
      "high": 129.32000732421875,
      "low": 126,
      "close": 128.38999938964844,
      "volume": 3295800
    },
    {
      "time": "2026-01-09",
      "open": 128.32000732421875,
      "high": 129.75,
      "low": 128.22999572753906,
      "close": 129.39999389648438,
      "volume": 2405600
    },
    {
      "time": "2026-01-12",
      "open": 129.14999389648438,
      "high": 130.0500030517578,
      "low": 128.77999877929688,
      "close": 129.05999755859375,
      "volume": 2055500
    },
    {
      "time": "2026-01-13",
      "open": 129.0800018310547,
      "high": 130.22000122070312,
      "low": 127.36000061035156,
      "close": 130.22000122070312,
      "volume": 3105800
    },
    {
      "time": "2026-01-14",
      "open": 130.55999755859375,
      "high": 132.22000122070312,
      "low": 129.80999755859375,
      "close": 132.2100067138672,
      "volume": 2745900
    },
    {
      "time": "2026-01-15",
      "open": 132.64999389648438,
      "high": 134.0500030517578,
      "low": 132.2100067138672,
      "close": 132.75,
      "volume": 2795000
    },
    {
      "time": "2026-01-16",
      "open": 132.57000732421875,
      "high": 134.94000244140625,
      "low": 132.05999755859375,
      "close": 133.2100067138672,
      "volume": 4652300
    },
    {
      "time": "2026-01-20",
      "open": 131.8800048828125,
      "high": 132.3800048828125,
      "low": 130.38999938964844,
      "close": 130.80999755859375,
      "volume": 5632500
    },
    {
      "time": "2026-01-21",
      "open": 134.52000427246094,
      "high": 134.52000427246094,
      "low": 128.72000122070312,
      "close": 131.13999938964844,
      "volume": 6036200
    },
    {
      "time": "2026-01-22",
      "open": 130.6999969482422,
      "high": 131.0399932861328,
      "low": 126.44000244140625,
      "close": 126.66999816894531,
      "volume": 6072600
    },
    {
      "time": "2026-01-23",
      "open": 126.93000030517578,
      "high": 127.38999938964844,
      "low": 125.66999816894531,
      "close": 127.1500015258789,
      "volume": 4134700
    },
    {
      "time": "2026-01-26",
      "open": 128.3699951171875,
      "high": 128.58999633789062,
      "low": 126.33999633789062,
      "close": 126.43000030517578,
      "volume": 3350900
    },
    {
      "time": "2026-01-27",
      "open": 126.33000183105469,
      "high": 128.83999633789062,
      "low": 125.47000122070312,
      "close": 128.6999969482422,
      "volume": 3019700
    },
    {
      "time": "2026-01-28",
      "open": 128.75999450683594,
      "high": 129.24000549316406,
      "low": 126.66999816894531,
      "close": 127.12999725341797,
      "volume": 3859700
    },
    {
      "time": "2026-01-29",
      "open": 128.4499969482422,
      "high": 130.50999450683594,
      "low": 127.2699966430664,
      "close": 130.41000366210938,
      "volume": 4510700
    },
    {
      "time": "2026-01-30",
      "open": 129.3300018310547,
      "high": 130.7100067138672,
      "low": 128.80999755859375,
      "close": 130.55999755859375,
      "volume": 4835900
    },
    {
      "time": "2026-02-02",
      "open": 130.5399932861328,
      "high": 131.66000366210938,
      "low": 129.60000610351562,
      "close": 129.67999267578125,
      "volume": 2383600
    },
    {
      "time": "2026-02-03",
      "open": 129.50999450683594,
      "high": 132.41000366210938,
      "low": 129.50999450683594,
      "close": 131.8800048828125,
      "volume": 3058300
    },
    {
      "time": "2026-02-04",
      "open": 132.91000366210938,
      "high": 135.1199951171875,
      "low": 132.77999877929688,
      "close": 134.83999633789062,
      "volume": 3888800
    },
    {
      "time": "2026-02-05",
      "open": 134.33999633789062,
      "high": 136.97000122070312,
      "low": 133.5,
      "close": 136.13999938964844,
      "volume": 3746800
    },
    {
      "time": "2026-02-06",
      "open": 137.00999450683594,
      "high": 137.49000549316406,
      "low": 135.66000366210938,
      "close": 136.9499969482422,
      "volume": 3120600
    },
    {
      "time": "2026-02-09",
      "open": 136.3699951171875,
      "high": 137.49000549316406,
      "low": 135.13999938964844,
      "close": 137.27999877929688,
      "volume": 2047300
    },
    {
      "time": "2026-02-10",
      "open": 137.9199981689453,
      "high": 140.9600067138672,
      "low": 137.5,
      "close": 140.47999572753906,
      "volume": 2831200
    },
    {
      "time": "2026-02-11",
      "open": 140.1999969482422,
      "high": 141.85000610351562,
      "low": 139.8300018310547,
      "close": 139.8800048828125,
      "volume": 3623400
    },
    {
      "time": "2026-02-12",
      "open": 140.6699981689453,
      "high": 141.9499969482422,
      "low": 135.6199951171875,
      "close": 136.3800048828125,
      "volume": 5147200
    },
    {
      "time": "2026-02-13",
      "open": 137.52999877929688,
      "high": 140.47000122070312,
      "low": 136.8300018310547,
      "close": 138.97000122070312,
      "volume": 3096500
    },
    {
      "time": "2026-02-17",
      "open": 139.86000061035156,
      "high": 141.9499969482422,
      "low": 139.1300048828125,
      "close": 141.77000427246094,
      "volume": 3079400
    },
    {
      "time": "2026-02-18",
      "open": 141.14999389648438,
      "high": 141.5800018310547,
      "low": 138.7100067138672,
      "close": 139.6300048828125,
      "volume": 2751500
    },
    {
      "time": "2026-02-19",
      "open": 139.11000061035156,
      "high": 139.7899932861328,
      "low": 138.19000244140625,
      "close": 139.0399932861328,
      "volume": 1772600
    },
    {
      "time": "2026-02-20",
      "open": 138.9600067138672,
      "high": 141.52999877929688,
      "low": 138.66000366210938,
      "close": 141.50999450683594,
      "volume": 2408800
    },
    {
      "time": "2026-02-23",
      "open": 141.3300018310547,
      "high": 142.39999389648438,
      "low": 139.97000122070312,
      "close": 140.74000549316406,
      "volume": 3942300
    },
    {
      "time": "2026-02-24",
      "open": 140.41000366210938,
      "high": 141.2100067138672,
      "low": 139.36000061035156,
      "close": 140.3000030517578,
      "volume": 2359700
    },
    {
      "time": "2026-02-25",
      "open": 140.39999389648438,
      "high": 140.9499969482422,
      "low": 139.60000610351562,
      "close": 140.02999877929688,
      "volume": 2865400
    },
    {
      "time": "2026-02-26",
      "open": 140.44000244140625,
      "high": 142.85000610351562,
      "low": 140.35000610351562,
      "close": 142.66000366210938,
      "volume": 3221700
    },
    {
      "time": "2026-02-27",
      "open": 142.1199951171875,
      "high": 143.9499969482422,
      "low": 141.9499969482422,
      "close": 142.57000732421875,
      "volume": 5263800
    },
    {
      "time": "2026-03-02",
      "open": 141,
      "high": 143.02000427246094,
      "low": 139.66000366210938,
      "close": 142.72000122070312,
      "volume": 3204600
    },
    {
      "time": "2026-03-03",
      "open": 139.5,
      "high": 141.38999938964844,
      "low": 137.82000732421875,
      "close": 141,
      "volume": 2590700
    },
    {
      "time": "2026-03-04",
      "open": 141.0500030517578,
      "high": 141.1999969482422,
      "low": 138.0500030517578,
      "close": 139.4199981689453,
      "volume": 3018600
    },
    {
      "time": "2026-03-05",
      "open": 137.9199981689453,
      "high": 138.05999755859375,
      "low": 136.25999450683594,
      "close": 137.85000610351562,
      "volume": 4350800
    },
    {
      "time": "2026-03-06",
      "open": 135.77999877929688,
      "high": 135.9199981689453,
      "low": 132.89999389648438,
      "close": 134.5399932861328,
      "volume": 5286600
    },
    {
      "time": "2026-03-09",
      "open": 133.02999877929688,
      "high": 136.05999755859375,
      "low": 129.8800048828125,
      "close": 135.14999389648438,
      "volume": 4635400
    },
    {
      "time": "2026-03-10",
      "open": 134.7899932861328,
      "high": 137.8699951171875,
      "low": 133.86000061035156,
      "close": 136.16000366210938,
      "volume": 4050400
    },
    {
      "time": "2026-03-11",
      "open": 135.4600067138672,
      "high": 135.6199951171875,
      "low": 133.60000610351562,
      "close": 134.39999389648438,
      "volume": 2971300
    },
    {
      "time": "2026-03-12",
      "open": 132.89999389648438,
      "high": 132.89999389648438,
      "low": 130,
      "close": 131.89999389648438,
      "volume": 4745800
    },
    {
      "time": "2026-03-13",
      "open": 133.22000122070312,
      "high": 133.7899932861328,
      "low": 131.38999938964844,
      "close": 131.75,
      "volume": 2342900
    },
    {
      "time": "2026-03-16",
      "open": 133.47000122070312,
      "high": 135.1999969482422,
      "low": 132.5800018310547,
      "close": 134.07000732421875,
      "volume": 2170200
    },
    {
      "time": "2026-03-17",
      "open": 134.52999877929688,
      "high": 135.66000366210938,
      "low": 133.19000244140625,
      "close": 133.2100067138672,
      "volume": 2518800
    },
    {
      "time": "2026-03-18",
      "open": 132.39999389648438,
      "high": 133.22999572753906,
      "low": 130.89999389648438,
      "close": 131.1999969482422,
      "volume": 2754200
    },
    {
      "time": "2026-03-19",
      "open": 130.66000366210938,
      "high": 131.52999877929688,
      "low": 129.75999450683594,
      "close": 131.08999633789062,
      "volume": 2767300
    },
    {
      "time": "2026-03-20",
      "open": 130.8699951171875,
      "high": 131.1199951171875,
      "low": 127.29000091552734,
      "close": 128.00999450683594,
      "volume": 5564200
    },
    {
      "time": "2026-03-23",
      "open": 130.9499969482422,
      "high": 132.6199951171875,
      "low": 129.41000366210938,
      "close": 130.30999755859375,
      "volume": 4179100
    },
    {
      "time": "2026-03-24",
      "open": 128.77999877929688,
      "high": 131.63999938964844,
      "low": 128.39999389648438,
      "close": 130.35000610351562,
      "volume": 3196400
    },
    {
      "time": "2026-03-25",
      "open": 131.0800018310547,
      "high": 131.7899932861328,
      "low": 129.5,
      "close": 130.36000061035156,
      "volume": 3957400
    },
    {
      "time": "2026-03-26",
      "open": 129.49000549316406,
      "high": 130.91000366210938,
      "low": 128.97000122070312,
      "close": 129.74000549316406,
      "volume": 3058400
    },
    {
      "time": "2026-03-27",
      "open": 129.22000122070312,
      "high": 130.35000610351562,
      "low": 128.52999877929688,
      "close": 128.89999389648438,
      "volume": 3005200
    },
    {
      "time": "2026-03-30",
      "open": 130.6999969482422,
      "high": 130.9199981689453,
      "low": 128.11000061035156,
      "close": 128.77999877929688,
      "volume": 3327100
    },
    {
      "time": "2026-03-31",
      "open": 130.50999450683594,
      "high": 133.24000549316406,
      "low": 129.6999969482422,
      "close": 132.17999267578125,
      "volume": 4336100
    },
    {
      "time": "2026-04-01",
      "open": 131.77999877929688,
      "high": 134.1300048828125,
      "low": 131.39999389648438,
      "close": 133.3300018310547,
      "volume": 3707900
    },
    {
      "time": "2026-04-02",
      "open": 132.7100067138672,
      "high": 134.7899932861328,
      "low": 131.74000549316406,
      "close": 133.77000427246094,
      "volume": 3427100
    },
    {
      "time": "2026-04-06",
      "open": 133.5,
      "high": 134.08999633789062,
      "low": 132.1300048828125,
      "close": 132.35000610351562,
      "volume": 2602900
    },
    {
      "time": "2026-04-07",
      "open": 132.14999389648438,
      "high": 133.3000030517578,
      "low": 130.86000061035156,
      "close": 133.22000122070312,
      "volume": 2301000
    },
    {
      "time": "2026-04-08",
      "open": 136.10000610351562,
      "high": 138.22000122070312,
      "low": 135.0800018310547,
      "close": 137.41000366210938,
      "volume": 3961700
    },
    {
      "time": "2026-04-09",
      "open": 136.69000244140625,
      "high": 140.10000610351562,
      "low": 136.5500030517578,
      "close": 138.02000427246094,
      "volume": 3568200
    },
    {
      "time": "2026-04-10",
      "open": 138.39999389648438,
      "high": 138.80999755859375,
      "low": 136.22000122070312,
      "close": 137.19000244140625,
      "volume": 4027300
    },
    {
      "time": "2026-04-13",
      "open": 136.9499969482422,
      "high": 137.1999969482422,
      "low": 135.02999877929688,
      "close": 137.14999389648438,
      "volume": 4253100
    },
    {
      "time": "2026-04-14",
      "open": 137.14999389648438,
      "high": 138.83999633789062,
      "low": 136.91000366210938,
      "close": 138.36000061035156,
      "volume": 3982700
    },
    {
      "time": "2026-04-15",
      "open": 137.77999877929688,
      "high": 139.89999389648438,
      "low": 137.49000549316406,
      "close": 139.77000427246094,
      "volume": 4747200
    },
    {
      "time": "2026-04-16",
      "open": 142.63999938964844,
      "high": 145.00999450683594,
      "low": 141.4600067138672,
      "close": 142.1699981689453,
      "volume": 4835600
    },
    {
      "time": "2026-04-17",
      "open": 142.52000427246094,
      "high": 145.44000244140625,
      "low": 142.25,
      "close": 145.10000610351562,
      "volume": 4432800
    },
    {
      "time": "2026-04-20",
      "open": 144.6999969482422,
      "high": 145.1999969482422,
      "low": 143.33999633789062,
      "close": 145.02999877929688,
      "volume": 2858600
    },
    {
      "time": "2026-04-21",
      "open": 145.25,
      "high": 145.27000427246094,
      "low": 141.33999633789062,
      "close": 141.9199981689453,
      "volume": 4323300
    },
    {
      "time": "2026-04-22",
      "open": 142.9499969482422,
      "high": 143.22000122070312,
      "low": 140.63999938964844,
      "close": 141.4199981689453,
      "volume": 3612600
    },
    {
      "time": "2026-04-23",
      "open": 141.75999450683594,
      "high": 144.05999755859375,
      "low": 141.02999877929688,
      "close": 142.33999633789062,
      "volume": 3799800
    },
    {
      "time": "2026-04-24",
      "open": 142.32000732421875,
      "high": 144.27999877929688,
      "low": 141.25,
      "close": 142.10000610351562,
      "volume": 3265700
    },
    {
      "time": "2026-04-27",
      "open": 140.83999633789062,
      "high": 143.27999877929688,
      "low": 139.89999389648438,
      "close": 140.02000427246094,
      "volume": 2823500
    },
    {
      "time": "2026-04-28",
      "open": 141.4199981689453,
      "high": 142.14999389648438,
      "low": 139.8000030517578,
      "close": 141.52999877929688,
      "volume": 4046700
    },
    {
      "time": "2026-04-29",
      "open": 139.72000122070312,
      "high": 141.2100067138672,
      "low": 138.14999389648438,
      "close": 138.82000732421875,
      "volume": 3526200
    },
    {
      "time": "2026-04-30",
      "open": 139.27000427246094,
      "high": 142.47999572753906,
      "low": 138.58999633789062,
      "close": 142.02000427246094,
      "volume": 3859500
    },
    {
      "time": "2026-05-01",
      "open": 142.7100067138672,
      "high": 142.77999877929688,
      "low": 140.82000732421875,
      "close": 141.41000366210938,
      "volume": 2842100
    },
    {
      "time": "2026-05-04",
      "open": 140.33999633789062,
      "high": 140.8800048828125,
      "low": 138.02999877929688,
      "close": 138.75999450683594,
      "volume": 2480000
    },
    {
      "time": "2026-05-05",
      "open": 139,
      "high": 140.4600067138672,
      "low": 138,
      "close": 140.27000427246094,
      "volume": 2091200
    },
    {
      "time": "2026-05-06",
      "open": 141.60000610351562,
      "high": 143.80999755859375,
      "low": 141.4499969482422,
      "close": 142.89999389648438,
      "volume": 3322000
    },
    {
      "time": "2026-05-07",
      "open": 143.3800048828125,
      "high": 144.39999389648438,
      "low": 142.2100067138672,
      "close": 142.2899932861328,
      "volume": 3902300
    },
    {
      "time": "2026-05-08",
      "open": 142.97999572753906,
      "high": 144.50999450683594,
      "low": 142.36000061035156,
      "close": 144.08999633789062,
      "volume": 3267100
    },
    {
      "time": "2026-05-11",
      "open": 144.30999755859375,
      "high": 145.33999633789062,
      "low": 143.67999267578125,
      "close": 144.07000732421875,
      "volume": 2685800
    },
    {
      "time": "2026-05-12",
      "open": 144.3300018310547,
      "high": 144.94000244140625,
      "low": 142.8000030517578,
      "close": 143.75999450683594,
      "volume": 2564000
    },
    {
      "time": "2026-05-13",
      "open": 143.1999969482422,
      "high": 143.97000122070312,
      "low": 141.86000061035156,
      "close": 142,
      "volume": 3062800
    },
    {
      "time": "2026-05-14",
      "open": 142.52999877929688,
      "high": 143.27999877929688,
      "low": 141.85000610351562,
      "close": 142.66000366210938,
      "volume": 2484000
    },
    {
      "time": "2026-05-15",
      "open": 141.13999938964844,
      "high": 141.97999572753906,
      "low": 140.1699981689453,
      "close": 140.52999877929688,
      "volume": 2970100
    },
    {
      "time": "2026-05-18",
      "open": 141.1199951171875,
      "high": 142.8300018310547,
      "low": 141,
      "close": 142.30999755859375,
      "volume": 2980200
    },
    {
      "time": "2026-05-19",
      "open": 141.92999267578125,
      "high": 142.6300048828125,
      "low": 140.7899932861328,
      "close": 142.44000244140625,
      "volume": 3523000
    },
    {
      "time": "2026-05-20",
      "open": 141.77000427246094,
      "high": 144.6999969482422,
      "low": 141.25999450683594,
      "close": 144.67999267578125,
      "volume": 2834800
    },
    {
      "time": "2026-05-21",
      "open": 144.32000732421875,
      "high": 145.2899932861328,
      "low": 142.8000030517578,
      "close": 144.6300048828125,
      "volume": 2789600
    },
    {
      "time": "2026-05-22",
      "open": 145.42999267578125,
      "high": 146.27000427246094,
      "low": 144.39999389648438,
      "close": 145.89999389648438,
      "volume": 2327700
    },
    {
      "time": "2026-05-26",
      "open": 146.99000549316406,
      "high": 147.92999267578125,
      "low": 146.50999450683594,
      "close": 146.94000244140625,
      "volume": 2480300
    },
    {
      "time": "2026-05-27",
      "open": 147.02999877929688,
      "high": 147.47000122070312,
      "low": 146.02999877929688,
      "close": 146.52000427246094,
      "volume": 3119800
    },
    {
      "time": "2026-05-28",
      "open": 145.4199981689453,
      "high": 147.10000610351562,
      "low": 144.52000427246094,
      "close": 145.63999938964844,
      "volume": 2891900
    },
    {
      "time": "2026-05-29",
      "open": 145.2899932861328,
      "high": 145.5399932861328,
      "low": 142.22000122070312,
      "close": 143.47000122070312,
      "volume": 7950600
    },
    {
      "time": "2026-06-01",
      "open": 141.58999633789062,
      "high": 142.14999389648438,
      "low": 138.9199981689453,
      "close": 139.02000427246094,
      "volume": 2981600
    },
    {
      "time": "2026-06-02",
      "open": 139.00999450683594,
      "high": 140.42999267578125,
      "low": 137.22000122070312,
      "close": 140.41000366210938,
      "volume": 3130900
    },
    {
      "time": "2026-06-03",
      "open": 139.2899932861328,
      "high": 142.66000366210938,
      "low": 138.99000549316406,
      "close": 141.82000732421875,
      "volume": 4049000
    },
    {
      "time": "2026-06-04",
      "open": 143.61000061035156,
      "high": 144.38999938964844,
      "low": 141.49000549316406,
      "close": 143.7899932861328,
      "volume": 3652900
    },
    {
      "time": "2026-06-05",
      "open": 142.57000732421875,
      "high": 145.72000122070312,
      "low": 142.5500030517578,
      "close": 144.5399932861328,
      "volume": 5442300
    },
    {
      "time": "2026-06-08",
      "open": 144.5,
      "high": 145.16000366210938,
      "low": 142.02999877929688,
      "close": 142.77999877929688,
      "volume": 3967200
    },
    {
      "time": "2026-06-09",
      "open": 144.1999969482422,
      "high": 148.2899932861328,
      "low": 143,
      "close": 147.52000427246094,
      "volume": 5184800
    },
    {
      "time": "2026-06-10",
      "open": 147.6699981689453,
      "high": 148.10000610351562,
      "low": 145.74000549316406,
      "close": 145.77000427246094,
      "volume": 3054400
    },
    {
      "time": "2026-06-11",
      "open": 147.00999450683594,
      "high": 148.4600067138672,
      "low": 145.7100067138672,
      "close": 147.19000244140625,
      "volume": 3493700
    },
    {
      "time": "2026-06-12",
      "open": 148.41000366210938,
      "high": 149.6999969482422,
      "low": 147.85000610351562,
      "close": 148.74000549316406,
      "volume": 2452700
    },
    {
      "time": "2026-06-15",
      "open": 149.24000549316406,
      "high": 150.17999267578125,
      "low": 148.24000549316406,
      "close": 148.5,
      "volume": 4177600
    },
    {
      "time": "2026-06-16",
      "open": 148.02999877929688,
      "high": 148.4600067138672,
      "low": 145.32000732421875,
      "close": 146.1199951171875,
      "volume": 3215000
    },
    {
      "time": "2026-06-17",
      "open": 145.02999877929688,
      "high": 146.1199951171875,
      "low": 140.58999633789062,
      "close": 140.94000244140625,
      "volume": 4444700
    },
    {
      "time": "2026-06-18",
      "open": 139.9499969482422,
      "high": 141.49000549316406,
      "low": 139.42999267578125,
      "close": 140.5399932861328,
      "volume": 6701200
    },
    {
      "time": "2026-06-22",
      "open": 140.66000366210938,
      "high": 144.80999755859375,
      "low": 140.30999755859375,
      "close": 143.8300018310547,
      "volume": 4225000
    },
    {
      "time": "2026-06-23",
      "open": 143.61000061035156,
      "high": 146.16000366210938,
      "low": 143.38999938964844,
      "close": 145.25,
      "volume": 3117300
    },
    {
      "time": "2026-06-24",
      "open": 145.1699981689453,
      "high": 145.5500030517578,
      "low": 137.6699981689453,
      "close": 140.8699951171875,
      "volume": 5992800
    },
    {
      "time": "2026-06-25",
      "open": 141.85000610351562,
      "high": 142.3699951171875,
      "low": 138.36000061035156,
      "close": 140.52999877929688,
      "volume": 3912100
    },
    {
      "time": "2026-06-26",
      "open": 141.4600067138672,
      "high": 141.8699951171875,
      "low": 138.97999572753906,
      "close": 139.97000122070312,
      "volume": 6244600
    },
    {
      "time": "2026-06-29",
      "open": 139.05999755859375,
      "high": 139.5,
      "low": 136.80999755859375,
      "close": 138.88999938964844,
      "volume": 3343900
    },
    {
      "time": "2026-06-30",
      "open": 137.5399932861328,
      "high": 138.3699951171875,
      "low": 135.22000122070312,
      "close": 135.47000122070312,
      "volume": 5578200
    },
    {
      "time": "2026-07-01",
      "open": 135.67999267578125,
      "high": 138.8000030517578,
      "low": 135.10000610351562,
      "close": 136.8000030517578,
      "volume": 3140200
    },
    {
      "time": "2026-07-02",
      "open": 138.36000061035156,
      "high": 139.5,
      "low": 136.86000061035156,
      "close": 139.42999267578125,
      "volume": 2906800
    },
    {
      "time": "2026-07-06",
      "open": 139.2100067138672,
      "high": 140.27999877929688,
      "low": 138.10000610351562,
      "close": 140.1999969482422,
      "volume": 3153600
    },
    {
      "time": "2026-07-07",
      "open": 140.80999755859375,
      "high": 143.86000061035156,
      "low": 140.41000366210938,
      "close": 143.61000061035156,
      "volume": 3481900
    },
    {
      "time": "2026-07-08",
      "open": 142.44000244140625,
      "high": 143.0800018310547,
      "low": 140.25999450683594,
      "close": 141,
      "volume": 3986400
    },
    {
      "time": "2026-07-09",
      "open": 141.02000427246094,
      "high": 142.6999969482422,
      "low": 140.72999572753906,
      "close": 141.36000061035156,
      "volume": 3679000
    },
    {
      "time": "2026-07-10",
      "open": 142.61000061035156,
      "high": 142.75,
      "low": 138.77999877929688,
      "close": 140.8699951171875,
      "volume": 2403200
    },
    {
      "time": "2026-07-13",
      "open": 141.3800048828125,
      "high": 142.89999389648438,
      "low": 140.64999389648438,
      "close": 142.16000366210938,
      "volume": 2831800
    },
    {
      "time": "2026-07-14",
      "open": 142,
      "high": 143.41000366210938,
      "low": 141.5800018310547,
      "close": 142.49000549316406,
      "volume": 3588400
    },
    {
      "time": "2026-07-15",
      "open": 143.00999450683594,
      "high": 144.33999633789062,
      "low": 141.6199951171875,
      "close": 143.4199981689453,
      "volume": 4867200
    },
    {
      "time": "2026-07-16",
      "open": 145,
      "high": 150.05999755859375,
      "low": 144.19000244140625,
      "close": 150.05999755859375,
      "volume": 6237700
    },
    {
      "time": "2026-07-17",
      "open": 150.0500030517578,
      "high": 153.35000610351562,
      "low": 148,
      "close": 149.7899932861328,
      "volume": 4817900
    },
    {
      "time": "2026-07-20",
      "open": 149,
      "high": 149.61000061035156,
      "low": 146.47000122070312,
      "close": 147.47999572753906,
      "volume": 3110700
    },
    {
      "time": "2026-07-21",
      "open": 148.11000061035156,
      "high": 150.02000427246094,
      "low": 146.72000122070312,
      "close": 149.94000244140625,
      "volume": 3263900
    },
    {
      "time": "2026-07-22",
      "open": 148.64999389648438,
      "high": 149.07000732421875,
      "low": 144.10000610351562,
      "close": 144.6999969482422,
      "volume": 6649300
    },
    {
      "time": "2026-07-23",
      "open": 143.47000122070312,
      "high": 145.7899932861328,
      "low": 142.32000732421875,
      "close": 145.1199951171875,
      "volume": 7444400
    },
    {
      "time": "2026-07-24",
      "open": 145.10000610351562,
      "high": 148.35000610351562,
      "low": 144,
      "close": 147.6300048828125,
      "volume": 6395349
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 110.94000030517579
    },
    {
      "time": "2025-10-06",
      "value": 111.07680023193359
    },
    {
      "time": "2025-10-07",
      "value": 111.25380020141601
    },
    {
      "time": "2025-10-08",
      "value": 111.37920013427734
    },
    {
      "time": "2025-10-09",
      "value": 111.4984001159668
    },
    {
      "time": "2025-10-10",
      "value": 111.58740020751954
    },
    {
      "time": "2025-10-13",
      "value": 111.74360015869141
    },
    {
      "time": "2025-10-14",
      "value": 111.94840011596679
    },
    {
      "time": "2025-10-15",
      "value": 112.26280014038086
    },
    {
      "time": "2025-10-16",
      "value": 112.57160003662109
    },
    {
      "time": "2025-10-17",
      "value": 112.92740005493164
    },
    {
      "time": "2025-10-20",
      "value": 113.35740005493165
    },
    {
      "time": "2025-10-21",
      "value": 113.79559997558594
    },
    {
      "time": "2025-10-22",
      "value": 114.2183999633789
    },
    {
      "time": "2025-10-23",
      "value": 114.60999984741211
    },
    {
      "time": "2025-10-24",
      "value": 115.02159988403321
    },
    {
      "time": "2025-10-27",
      "value": 115.43139999389649
    },
    {
      "time": "2025-10-28",
      "value": 115.83699996948242
    },
    {
      "time": "2025-10-29",
      "value": 116.09119995117187
    },
    {
      "time": "2025-10-30",
      "value": 116.37220001220703
    },
    {
      "time": "2025-10-31",
      "value": 116.68619995117187
    },
    {
      "time": "2025-11-03",
      "value": 116.925
    },
    {
      "time": "2025-11-04",
      "value": 117.17259994506836
    },
    {
      "time": "2025-11-05",
      "value": 117.42199996948243
    },
    {
      "time": "2025-11-06",
      "value": 117.6483999633789
    },
    {
      "time": "2025-11-07",
      "value": 117.90759994506836
    },
    {
      "time": "2025-11-10",
      "value": 118.13
    },
    {
      "time": "2025-11-11",
      "value": 118.42919998168945
    },
    {
      "time": "2025-11-12",
      "value": 118.70699996948242
    },
    {
      "time": "2025-11-13",
      "value": 118.93479995727539
    },
    {
      "time": "2025-11-14",
      "value": 119.1183999633789
    },
    {
      "time": "2025-11-17",
      "value": 119.31759994506837
    },
    {
      "time": "2025-11-18",
      "value": 119.55419998168945
    },
    {
      "time": "2025-11-19",
      "value": 119.78259994506836
    },
    {
      "time": "2025-11-20",
      "value": 119.94860000610352
    },
    {
      "time": "2025-11-21",
      "value": 120.15740005493164
    },
    {
      "time": "2025-11-24",
      "value": 120.40100006103516
    },
    {
      "time": "2025-11-25",
      "value": 120.66820007324219
    },
    {
      "time": "2025-11-26",
      "value": 120.9536001586914
    },
    {
      "time": "2025-11-28",
      "value": 121.22100006103516
    },
    {
      "time": "2025-12-01",
      "value": 121.52939987182617
    },
    {
      "time": "2025-12-02",
      "value": 121.82939971923828
    },
    {
      "time": "2025-12-03",
      "value": 122.12439971923828
    },
    {
      "time": "2025-12-04",
      "value": 122.43079956054687
    },
    {
      "time": "2025-12-05",
      "value": 122.72619964599609
    },
    {
      "time": "2025-12-08",
      "value": 122.97579956054688
    },
    {
      "time": "2025-12-09",
      "value": 123.23999954223633
    },
    {
      "time": "2025-12-10",
      "value": 123.54379974365234
    },
    {
      "time": "2025-12-11",
      "value": 123.82539962768554
    },
    {
      "time": "2025-12-12",
      "value": 124.10659942626953
    },
    {
      "time": "2025-12-15",
      "value": 124.37859954833985
    },
    {
      "time": "2025-12-16",
      "value": 124.58819961547852
    },
    {
      "time": "2025-12-17",
      "value": 124.83019973754882
    },
    {
      "time": "2025-12-18",
      "value": 125.06359985351563
    },
    {
      "time": "2025-12-19",
      "value": 125.31919998168945
    },
    {
      "time": "2025-12-22",
      "value": 125.6463998413086
    },
    {
      "time": "2025-12-23",
      "value": 125.94739974975586
    },
    {
      "time": "2025-12-24",
      "value": 126.22139968872071
    },
    {
      "time": "2025-12-26",
      "value": 126.34039978027344
    },
    {
      "time": "2025-12-29",
      "value": 126.48659973144531
    },
    {
      "time": "2025-12-30",
      "value": 126.58519958496093
    },
    {
      "time": "2025-12-31",
      "value": 126.59479965209961
    },
    {
      "time": "2026-01-02",
      "value": 126.65599975585937
    },
    {
      "time": "2026-01-05",
      "value": 126.73079986572266
    },
    {
      "time": "2026-01-06",
      "value": 126.76459991455079
    },
    {
      "time": "2026-01-07",
      "value": 126.77399993896485
    },
    {
      "time": "2026-01-08",
      "value": 126.80019989013672
    },
    {
      "time": "2026-01-09",
      "value": 126.87379974365234
    },
    {
      "time": "2026-01-12",
      "value": 126.98559967041015
    },
    {
      "time": "2026-01-13",
      "value": 127.10539962768554
    },
    {
      "time": "2026-01-14",
      "value": 127.26779983520508
    },
    {
      "time": "2026-01-15",
      "value": 127.43839981079101
    },
    {
      "time": "2026-01-16",
      "value": 127.62259994506836
    },
    {
      "time": "2026-01-20",
      "value": 127.76239990234374
    },
    {
      "time": "2026-01-21",
      "value": 127.90519989013671
    },
    {
      "time": "2026-01-22",
      "value": 127.92659988403321
    },
    {
      "time": "2026-01-23",
      "value": 127.9715998840332
    },
    {
      "time": "2026-01-26",
      "value": 127.9749998474121
    },
    {
      "time": "2026-01-27",
      "value": 128.05219985961915
    },
    {
      "time": "2026-01-28",
      "value": 128.1147998046875
    },
    {
      "time": "2026-01-29",
      "value": 128.26639984130858
    },
    {
      "time": "2026-01-30",
      "value": 128.40719985961914
    },
    {
      "time": "2026-02-02",
      "value": 128.5247996520996
    },
    {
      "time": "2026-02-03",
      "value": 128.7143997192383
    },
    {
      "time": "2026-02-04",
      "value": 128.94879959106444
    },
    {
      "time": "2026-02-05",
      "value": 129.15579956054688
    },
    {
      "time": "2026-02-06",
      "value": 129.36579956054686
    },
    {
      "time": "2026-02-09",
      "value": 129.56359954833985
    },
    {
      "time": "2026-02-10",
      "value": 129.80999938964842
    },
    {
      "time": "2026-02-11",
      "value": 130.03699951171876
    },
    {
      "time": "2026-02-12",
      "value": 130.18599975585937
    },
    {
      "time": "2026-02-13",
      "value": 130.38679992675782
    },
    {
      "time": "2026-02-17",
      "value": 130.6383999633789
    },
    {
      "time": "2026-02-18",
      "value": 130.86740020751952
    },
    {
      "time": "2026-02-19",
      "value": 131.08860000610352
    },
    {
      "time": "2026-02-20",
      "value": 131.38539993286133
    },
    {
      "time": "2026-02-23",
      "value": 131.65120010375978
    },
    {
      "time": "2026-02-24",
      "value": 131.86300003051758
    },
    {
      "time": "2026-02-25",
      "value": 132.05240005493164
    },
    {
      "time": "2026-02-26",
      "value": 132.3020002746582
    },
    {
      "time": "2026-02-27",
      "value": 132.5402003479004
    },
    {
      "time": "2026-03-02",
      "value": 132.84240036010743
    },
    {
      "time": "2026-03-03",
      "value": 133.10100021362305
    },
    {
      "time": "2026-03-04",
      "value": 133.33620010375978
    },
    {
      "time": "2026-03-05",
      "value": 133.5486001586914
    },
    {
      "time": "2026-03-06",
      "value": 133.68760009765626
    },
    {
      "time": "2026-03-09",
      "value": 133.8352000427246
    },
    {
      "time": "2026-03-10",
      "value": 133.9754002380371
    },
    {
      "time": "2026-03-11",
      "value": 134.08919998168946
    },
    {
      "time": "2026-03-12",
      "value": 134.15759994506837
    },
    {
      "time": "2026-03-13",
      "value": 134.21240005493163
    },
    {
      "time": "2026-03-16",
      "value": 134.34060012817383
    },
    {
      "time": "2026-03-17",
      "value": 134.42380020141601
    },
    {
      "time": "2026-03-18",
      "value": 134.45400009155273
    },
    {
      "time": "2026-03-19",
      "value": 134.5266000366211
    },
    {
      "time": "2026-03-20",
      "value": 134.54879989624024
    },
    {
      "time": "2026-03-23",
      "value": 134.58719985961915
    },
    {
      "time": "2026-03-24",
      "value": 134.60620010375976
    },
    {
      "time": "2026-03-25",
      "value": 134.6322001647949
    },
    {
      "time": "2026-03-26",
      "value": 134.62260025024415
    },
    {
      "time": "2026-03-27",
      "value": 134.5563999938965
    },
    {
      "time": "2026-03-30",
      "value": 134.47699996948242
    },
    {
      "time": "2026-03-31",
      "value": 134.4563996887207
    },
    {
      "time": "2026-04-01",
      "value": 134.50679977416993
    },
    {
      "time": "2026-04-02",
      "value": 134.55939987182617
    },
    {
      "time": "2026-04-06",
      "value": 134.67300003051758
    },
    {
      "time": "2026-04-07",
      "value": 134.79440002441407
    },
    {
      "time": "2026-04-08",
      "value": 135.01400009155273
    },
    {
      "time": "2026-04-09",
      "value": 135.2004002380371
    },
    {
      "time": "2026-04-10",
      "value": 135.40160034179686
    },
    {
      "time": "2026-04-13",
      "value": 135.53640014648437
    },
    {
      "time": "2026-04-14",
      "value": 135.69240020751954
    },
    {
      "time": "2026-04-15",
      "value": 135.89420043945313
    },
    {
      "time": "2026-04-16",
      "value": 136.10000030517577
    },
    {
      "time": "2026-04-17",
      "value": 136.30520050048827
    },
    {
      "time": "2026-04-20",
      "value": 136.48300048828125
    },
    {
      "time": "2026-04-21",
      "value": 136.5824005126953
    },
    {
      "time": "2026-04-22",
      "value": 136.66520050048828
    },
    {
      "time": "2026-04-23",
      "value": 136.7024005126953
    },
    {
      "time": "2026-04-24",
      "value": 136.74680053710938
    },
    {
      "time": "2026-04-27",
      "value": 136.81960052490234
    },
    {
      "time": "2026-04-28",
      "value": 136.8708004760742
    },
    {
      "time": "2026-04-29",
      "value": 136.81180053710938
    },
    {
      "time": "2026-04-30",
      "value": 136.85960052490233
    },
    {
      "time": "2026-05-01",
      "value": 136.90700073242186
    },
    {
      "time": "2026-05-04",
      "value": 136.85200073242189
    },
    {
      "time": "2026-05-05",
      "value": 136.8426007080078
    },
    {
      "time": "2026-05-06",
      "value": 136.89460052490233
    },
    {
      "time": "2026-05-07",
      "value": 136.93980041503906
    },
    {
      "time": "2026-05-08",
      "value": 136.9684002685547
    },
    {
      "time": "2026-05-11",
      "value": 136.9984002685547
    },
    {
      "time": "2026-05-12",
      "value": 137.01920013427736
    },
    {
      "time": "2026-05-13",
      "value": 137.03920013427734
    },
    {
      "time": "2026-05-14",
      "value": 137.10400024414062
    },
    {
      "time": "2026-05-15",
      "value": 137.15760009765626
    },
    {
      "time": "2026-05-18",
      "value": 137.31300018310546
    },
    {
      "time": "2026-05-19",
      "value": 137.4588003540039
    },
    {
      "time": "2026-05-20",
      "value": 137.62920013427734
    },
    {
      "time": "2026-05-21",
      "value": 137.8338003540039
    },
    {
      "time": "2026-05-22",
      "value": 138.1138003540039
    },
    {
      "time": "2026-05-26",
      "value": 138.41760040283202
    },
    {
      "time": "2026-05-27",
      "value": 138.66660034179688
    },
    {
      "time": "2026-05-28",
      "value": 138.9152001953125
    },
    {
      "time": "2026-05-29",
      "value": 139.1606002807617
    },
    {
      "time": "2026-06-01",
      "value": 139.3192004394531
    },
    {
      "time": "2026-06-02",
      "value": 139.5672006225586
    },
    {
      "time": "2026-06-03",
      "value": 139.7974008178711
    },
    {
      "time": "2026-06-04",
      "value": 140.06620056152343
    },
    {
      "time": "2026-06-05",
      "value": 140.34980041503906
    },
    {
      "time": "2026-06-08",
      "value": 140.61060028076173
    },
    {
      "time": "2026-06-09",
      "value": 140.98300048828125
    },
    {
      "time": "2026-06-10",
      "value": 141.32280059814454
    },
    {
      "time": "2026-06-11",
      "value": 141.62300079345704
    },
    {
      "time": "2026-06-12",
      "value": 141.9312008666992
    },
    {
      "time": "2026-06-15",
      "value": 142.22580078125
    },
    {
      "time": "2026-06-16",
      "value": 142.50120056152343
    },
    {
      "time": "2026-06-17",
      "value": 142.6556005859375
    },
    {
      "time": "2026-06-18",
      "value": 142.71820037841798
    },
    {
      "time": "2026-06-22",
      "value": 142.83440032958984
    },
    {
      "time": "2026-06-23",
      "value": 142.99560028076172
    },
    {
      "time": "2026-06-24",
      "value": 143.07000030517577
    },
    {
      "time": "2026-06-25",
      "value": 143.1134002685547
    },
    {
      "time": "2026-06-26",
      "value": 143.11740020751952
    },
    {
      "time": "2026-06-29",
      "value": 143.05180023193358
    },
    {
      "time": "2026-06-30",
      "value": 142.85920013427733
    },
    {
      "time": "2026-07-01",
      "value": 142.69460021972657
    },
    {
      "time": "2026-07-02",
      "value": 142.64480010986327
    },
    {
      "time": "2026-07-06",
      "value": 142.6204000854492
    },
    {
      "time": "2026-07-07",
      "value": 142.64580017089844
    },
    {
      "time": "2026-07-08",
      "value": 142.62380004882812
    },
    {
      "time": "2026-07-09",
      "value": 142.65059997558595
    },
    {
      "time": "2026-07-10",
      "value": 142.63739990234376
    },
    {
      "time": "2026-07-13",
      "value": 142.70419982910155
    },
    {
      "time": "2026-07-14",
      "value": 142.71359985351563
    },
    {
      "time": "2026-07-15",
      "value": 142.75379974365234
    },
    {
      "time": "2026-07-16",
      "value": 142.9797998046875
    },
    {
      "time": "2026-07-17",
      "value": 143.17019958496093
    },
    {
      "time": "2026-07-20",
      "value": 143.26179962158204
    },
    {
      "time": "2026-07-21",
      "value": 143.4147998046875
    },
    {
      "time": "2026-07-22",
      "value": 143.42699981689452
    },
    {
      "time": "2026-07-23",
      "value": 143.4479995727539
    },
    {
      "time": "2026-07-24",
      "value": 143.52539978027343
    }
  ],
  "analysis": null
}