{
  "ok": true,
  "cached": false,
  "ticker": "SPG",
  "price": 229.78,
  "above_50dma": true,
  "insider_buys_last_30d": [
    {
      "owner": "Smith Daniel C.",
      "title": "Director",
      "is_csuite": 0,
      "value": 83070,
      "avg_price": 223.31,
      "filing_date": "2026-07-01"
    },
    {
      "owner": "STEWART MARTA R",
      "title": "Director",
      "is_csuite": 0,
      "value": 40614,
      "avg_price": 223.16,
      "filing_date": "2026-07-01"
    },
    {
      "owner": "SELIG STEFAN M",
      "title": "Director",
      "is_csuite": 0,
      "value": 49120,
      "avg_price": 223.27,
      "filing_date": "2026-07-01"
    },
    {
      "owner": "Roe Peggy",
      "title": "Director",
      "is_csuite": 0,
      "value": 19861,
      "avg_price": 223.15,
      "filing_date": "2026-07-01"
    },
    {
      "owner": "RODKIN GARY M",
      "title": "Director",
      "is_csuite": 0,
      "value": 57175,
      "avg_price": 223.34,
      "filing_date": "2026-07-01"
    },
    {
      "owner": "LEWIS RANDALL J",
      "title": "Director",
      "is_csuite": 0,
      "value": 13836,
      "avg_price": 223.16,
      "filing_date": "2026-07-01"
    },
    {
      "owner": "LEIBOWITZ REUBEN S",
      "title": "Director",
      "is_csuite": 0,
      "value": 113475,
      "avg_price": 223.38,
      "filing_date": "2026-07-01"
    },
    {
      "owner": "Jones Nina P",
      "title": "Director",
      "is_csuite": 0,
      "value": 9596,
      "avg_price": 223.16,
      "filing_date": "2026-07-01"
    },
    {
      "owner": "GLASSCOCK LARRY C",
      "title": "Director",
      "is_csuite": 0,
      "value": 88682,
      "avg_price": 223.38,
      "filing_date": "2026-07-01"
    },
    {
      "owner": "Cicco Martin J",
      "title": "Director",
      "is_csuite": 0,
      "value": 3348,
      "avg_price": 223.17,
      "filing_date": "2026-07-01"
    },
    {
      "owner": "Aeppel Glyn",
      "title": "Director",
      "is_csuite": 0,
      "value": 54275,
      "avg_price": 223.36,
      "filing_date": "2026-07-01"
    }
  ],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Jonathan Jackson",
      "slug": "jonathan-jackson",
      "txn_type": "P",
      "owner": "JT",
      "txn_date": "2026-04-20",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    }
  ],
  "bot_signals": [
    {
      "signal_date": "2026-07-01",
      "n_insiders": 11,
      "score": 11,
      "cluster_value": 533051,
      "acted": 1,
      "filter_notes": "no track record yet"
    }
  ],
  "bot_positions": [
    {
      "entry_date": "2026-07-01",
      "entry_price": 223,
      "qty": 4.484305,
      "exit_date": null,
      "exit_price": null,
      "status": "open",
      "exit_reason": null
    }
  ],
  "headlines": [
    {
      "title": "Regency Centers to Post Q2 Earnings: Is It a Portfolio Must-Have Stock?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/real-estate/articles/regency-centers-post-q2-earnings-151000614.html",
      "published": "2026-07-24"
    },
    {
      "title": "Daily – Vickers Top Insider Picks for 07/24/2026",
      "publisher": "Argus Research",
      "link": "https://finance.yahoo.com/m/35b8b1e3-fc0d-3cd0-b37f-827d8bd45a90/daily-%E2%80%93-vickers-top-insider.html",
      "published": "2026-07-24"
    },
    {
      "title": "Daily – Vickers Top Insider Picks for 07/23/2026",
      "publisher": "Argus Research",
      "link": "https://finance.yahoo.com/m/2642fc93-1faa-3f57-9a92-b9223eaaf1e1/daily-%E2%80%93-vickers-top-insider.html",
      "published": "2026-07-23"
    },
    {
      "title": "Piper Sandler Adjusts Simon Property Group Price Target to $285 From $230, Maintains Overweight Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/piper-sandler-adjusts-simon-property-120723244.html",
      "published": "2026-07-21"
    },
    {
      "title": "Goldman Sachs Adjusts Price Target on Simon Property to $241 From $229, Maintains Buy Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/goldman-sachs-adjusts-price-target-152056583.html",
      "published": "2026-07-20"
    },
    {
      "title": "Realty Income Boosts Liquidity: What Does This Mean for Growth?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/real-estate/articles/realty-income-boosts-liquidity-does-135700243.html",
      "published": "2026-07-14"
    },
    {
      "title": "Realty Income's Europe Push: Will It Drive Long-Term Growth Ahead?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/real-estate/articles/realty-incomes-europe-push-drive-145200031.html",
      "published": "2026-07-13"
    },
    {
      "title": "Simon Property Group's Quarterly Earnings Preview: What You Need to Know",
      "publisher": "Barchart",
      "link": "https://finance.yahoo.com/m/0365fe3c-f96b-347e-af9c-4c760498c331/simon-property-group%27s.html",
      "published": "2026-07-13"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 165.52999877929688,
      "high": 167.22000122070312,
      "low": 164.27000427246094,
      "close": 167.11000061035156,
      "volume": 1374700
    },
    {
      "time": "2025-07-28",
      "open": 166.77999877929688,
      "high": 167.52000427246094,
      "low": 165.10000610351562,
      "close": 165.27999877929688,
      "volume": 1090200
    },
    {
      "time": "2025-07-29",
      "open": 166.8800048828125,
      "high": 168.16000366210938,
      "low": 166.10000610351562,
      "close": 168.0800018310547,
      "volume": 1125600
    },
    {
      "time": "2025-07-30",
      "open": 168.35000610351562,
      "high": 168.72000122070312,
      "low": 164.33999633789062,
      "close": 165.4600067138672,
      "volume": 1085200
    },
    {
      "time": "2025-07-31",
      "open": 164.25,
      "high": 166,
      "low": 163.42999267578125,
      "close": 163.7899932861328,
      "volume": 1739400
    },
    {
      "time": "2025-08-01",
      "open": 162.9499969482422,
      "high": 163.35000610351562,
      "low": 159.6999969482422,
      "close": 160.67999267578125,
      "volume": 2149800
    },
    {
      "time": "2025-08-04",
      "open": 161.30999755859375,
      "high": 165.22000122070312,
      "low": 160.5,
      "close": 163.94000244140625,
      "volume": 1847300
    },
    {
      "time": "2025-08-05",
      "open": 159.99000549316406,
      "high": 169.55999755859375,
      "low": 159.99000549316406,
      "close": 169.30999755859375,
      "volume": 2645200
    },
    {
      "time": "2025-08-06",
      "open": 170,
      "high": 171.57000732421875,
      "low": 167.3000030517578,
      "close": 167.52999877929688,
      "volume": 1844700
    },
    {
      "time": "2025-08-07",
      "open": 168.7899932861328,
      "high": 168.88999938964844,
      "low": 165.10000610351562,
      "close": 166.35000610351562,
      "volume": 1399500
    },
    {
      "time": "2025-08-08",
      "open": 166.33999633789062,
      "high": 167.2100067138672,
      "low": 164.80999755859375,
      "close": 164.92999267578125,
      "volume": 1109100
    },
    {
      "time": "2025-08-11",
      "open": 164.50999450683594,
      "high": 165.6199951171875,
      "low": 163.2899932861328,
      "close": 165.1999969482422,
      "volume": 1190800
    },
    {
      "time": "2025-08-12",
      "open": 166.02999877929688,
      "high": 169.4199981689453,
      "low": 165.3699951171875,
      "close": 169.22000122070312,
      "volume": 1242600
    },
    {
      "time": "2025-08-13",
      "open": 169.2899932861328,
      "high": 172.8800048828125,
      "low": 169.11000061035156,
      "close": 172.58999633789062,
      "volume": 1660300
    },
    {
      "time": "2025-08-14",
      "open": 171.4499969482422,
      "high": 172.52999877929688,
      "low": 170.49000549316406,
      "close": 172.19000244140625,
      "volume": 1889000
    },
    {
      "time": "2025-08-15",
      "open": 172.44000244140625,
      "high": 173.39999389648438,
      "low": 171.22000122070312,
      "close": 173.27999877929688,
      "volume": 1581600
    },
    {
      "time": "2025-08-18",
      "open": 173.38999938964844,
      "high": 174.11000061035156,
      "low": 172.3000030517578,
      "close": 172.55999755859375,
      "volume": 1187900
    },
    {
      "time": "2025-08-19",
      "open": 172.58999633789062,
      "high": 176.13999938964844,
      "low": 172.08999633789062,
      "close": 174.8800048828125,
      "volume": 1907500
    },
    {
      "time": "2025-08-20",
      "open": 175.14999389648438,
      "high": 175.5,
      "low": 173.47000122070312,
      "close": 174.1300048828125,
      "volume": 1017400
    },
    {
      "time": "2025-08-21",
      "open": 173.1699981689453,
      "high": 174.19000244140625,
      "low": 172.4499969482422,
      "close": 173.42999267578125,
      "volume": 810700
    },
    {
      "time": "2025-08-22",
      "open": 174.9600067138672,
      "high": 177.89999389648438,
      "low": 174.0800018310547,
      "close": 176.55999755859375,
      "volume": 1313800
    },
    {
      "time": "2025-08-25",
      "open": 176.5800018310547,
      "high": 177.44000244140625,
      "low": 175.94000244140625,
      "close": 176.41000366210938,
      "volume": 1408400
    },
    {
      "time": "2025-08-26",
      "open": 176.3699951171875,
      "high": 177.8000030517578,
      "low": 176,
      "close": 176.8300018310547,
      "volume": 2020200
    },
    {
      "time": "2025-08-27",
      "open": 176.6199951171875,
      "high": 178.6199951171875,
      "low": 176.39999389648438,
      "close": 178.1699981689453,
      "volume": 1754600
    },
    {
      "time": "2025-08-28",
      "open": 179,
      "high": 179.5399932861328,
      "low": 177.0800018310547,
      "close": 179.36000061035156,
      "volume": 1438700
    },
    {
      "time": "2025-08-29",
      "open": 180,
      "high": 180.97999572753906,
      "low": 179.4199981689453,
      "close": 180.66000366210938,
      "volume": 1716900
    },
    {
      "time": "2025-09-02",
      "open": 177.47000122070312,
      "high": 179.22000122070312,
      "low": 177.00999450683594,
      "close": 178.8699951171875,
      "volume": 2825700
    },
    {
      "time": "2025-09-03",
      "open": 178.66000366210938,
      "high": 180.25,
      "low": 177.83999633789062,
      "close": 179.86000061035156,
      "volume": 1590500
    },
    {
      "time": "2025-09-04",
      "open": 180.82000732421875,
      "high": 181.9199981689453,
      "low": 179.6999969482422,
      "close": 181.52000427246094,
      "volume": 2103600
    },
    {
      "time": "2025-09-05",
      "open": 182.8000030517578,
      "high": 184.77999877929688,
      "low": 180.80999755859375,
      "close": 182.25,
      "volume": 1829500
    },
    {
      "time": "2025-09-08",
      "open": 181.77000427246094,
      "high": 182.92999267578125,
      "low": 180.11000061035156,
      "close": 182.5500030517578,
      "volume": 2369300
    },
    {
      "time": "2025-09-09",
      "open": 179.4499969482422,
      "high": 180.3800048828125,
      "low": 178.14999389648438,
      "close": 179.38999938964844,
      "volume": 1889400
    },
    {
      "time": "2025-09-10",
      "open": 178.91000366210938,
      "high": 179.8699951171875,
      "low": 177.99000549316406,
      "close": 179.22999572753906,
      "volume": 2223300
    },
    {
      "time": "2025-09-11",
      "open": 179.99000549316406,
      "high": 184.16000366210938,
      "low": 179.66000366210938,
      "close": 183.89999389648438,
      "volume": 1786300
    },
    {
      "time": "2025-09-12",
      "open": 183.89999389648438,
      "high": 184.5,
      "low": 182.10000610351562,
      "close": 182.47000122070312,
      "volume": 1547300
    },
    {
      "time": "2025-09-15",
      "open": 182.2100067138672,
      "high": 184.24000549316406,
      "low": 181.25,
      "close": 183.75999450683594,
      "volume": 1570800
    },
    {
      "time": "2025-09-16",
      "open": 183.27999877929688,
      "high": 184.07000732421875,
      "low": 181.25,
      "close": 181.52000427246094,
      "volume": 1348600
    },
    {
      "time": "2025-09-17",
      "open": 181.5399932861328,
      "high": 184.14999389648438,
      "low": 180.6699981689453,
      "close": 181.55999755859375,
      "volume": 1706300
    },
    {
      "time": "2025-09-18",
      "open": 182,
      "high": 182.83999633789062,
      "low": 178.67999267578125,
      "close": 180.08999633789062,
      "volume": 1898600
    },
    {
      "time": "2025-09-19",
      "open": 180.36000061035156,
      "high": 182.30999755859375,
      "low": 180.0399932861328,
      "close": 180.72000122070312,
      "volume": 7083300
    },
    {
      "time": "2025-09-22",
      "open": 179.74000549316406,
      "high": 181.42999267578125,
      "low": 178.38999938964844,
      "close": 181.13999938964844,
      "volume": 1401800
    },
    {
      "time": "2025-09-23",
      "open": 180.72000122070312,
      "high": 184.6699981689453,
      "low": 180.6199951171875,
      "close": 184.1300048828125,
      "volume": 1386200
    },
    {
      "time": "2025-09-24",
      "open": 184.07000732421875,
      "high": 184.67999267578125,
      "low": 182.47999572753906,
      "close": 183.1300048828125,
      "volume": 1531200
    },
    {
      "time": "2025-09-25",
      "open": 183.08999633789062,
      "high": 183.77999877929688,
      "low": 182.47999572753906,
      "close": 182.61000061035156,
      "volume": 1303600
    },
    {
      "time": "2025-09-26",
      "open": 182.82000732421875,
      "high": 185.8800048828125,
      "low": 182.22000122070312,
      "close": 185.38999938964844,
      "volume": 1368100
    },
    {
      "time": "2025-09-29",
      "open": 185.47000122070312,
      "high": 186.33999633789062,
      "low": 184.82000732421875,
      "close": 185.85000610351562,
      "volume": 1282600
    },
    {
      "time": "2025-09-30",
      "open": 186.1699981689453,
      "high": 188.13999938964844,
      "low": 185.3000030517578,
      "close": 187.6699981689453,
      "volume": 1812200
    },
    {
      "time": "2025-10-01",
      "open": 187.66000366210938,
      "high": 188.42999267578125,
      "low": 184.39999389648438,
      "close": 185.75999450683594,
      "volume": 1836400
    },
    {
      "time": "2025-10-02",
      "open": 185.75999450683594,
      "high": 185.7899932861328,
      "low": 183.8800048828125,
      "close": 185.00999450683594,
      "volume": 1494100
    },
    {
      "time": "2025-10-03",
      "open": 185.19000244140625,
      "high": 187.25,
      "low": 184.69000244140625,
      "close": 185.22999572753906,
      "volume": 1146500
    },
    {
      "time": "2025-10-06",
      "open": 184.44000244140625,
      "high": 185.25,
      "low": 179.14999389648438,
      "close": 179.1699981689453,
      "volume": 1568000
    },
    {
      "time": "2025-10-07",
      "open": 179.24000549316406,
      "high": 179.72000122070312,
      "low": 177.3300018310547,
      "close": 178.9199981689453,
      "volume": 1601000
    },
    {
      "time": "2025-10-08",
      "open": 177.8300018310547,
      "high": 178.36000061035156,
      "low": 176.94000244140625,
      "close": 178.22999572753906,
      "volume": 1318500
    },
    {
      "time": "2025-10-09",
      "open": 178.72000122070312,
      "high": 179.2899932861328,
      "low": 177.47999572753906,
      "close": 178.83999633789062,
      "volume": 923300
    },
    {
      "time": "2025-10-10",
      "open": 179.61000061035156,
      "high": 180.25,
      "low": 175.2899932861328,
      "close": 175.3000030517578,
      "volume": 1621100
    },
    {
      "time": "2025-10-13",
      "open": 176.47999572753906,
      "high": 177.67999267578125,
      "low": 175.5500030517578,
      "close": 176.5,
      "volume": 1124000
    },
    {
      "time": "2025-10-14",
      "open": 176.24000549316406,
      "high": 176.5399932861328,
      "low": 174.64999389648438,
      "close": 175.8300018310547,
      "volume": 1528600
    },
    {
      "time": "2025-10-15",
      "open": 176.72999572753906,
      "high": 179.1699981689453,
      "low": 176.6300048828125,
      "close": 178.36000061035156,
      "volume": 1409400
    },
    {
      "time": "2025-10-16",
      "open": 178.55999755859375,
      "high": 179.35000610351562,
      "low": 176.07000732421875,
      "close": 176.74000549316406,
      "volume": 1069200
    },
    {
      "time": "2025-10-17",
      "open": 176.42999267578125,
      "high": 178.74000549316406,
      "low": 176.36000061035156,
      "close": 178.08999633789062,
      "volume": 1045500
    },
    {
      "time": "2025-10-20",
      "open": 178.6300048828125,
      "high": 179.44000244140625,
      "low": 177.1699981689453,
      "close": 178.47000122070312,
      "volume": 685200
    },
    {
      "time": "2025-10-21",
      "open": 178.64999389648438,
      "high": 180.6699981689453,
      "low": 178.07000732421875,
      "close": 178.72000122070312,
      "volume": 1073300
    },
    {
      "time": "2025-10-22",
      "open": 180.02000427246094,
      "high": 181.05999755859375,
      "low": 178.82000732421875,
      "close": 179.97999572753906,
      "volume": 919800
    },
    {
      "time": "2025-10-23",
      "open": 179.89999389648438,
      "high": 180.61000061035156,
      "low": 178,
      "close": 178.7100067138672,
      "volume": 1168200
    },
    {
      "time": "2025-10-24",
      "open": 179.50999450683594,
      "high": 179.83999633789062,
      "low": 178.0500030517578,
      "close": 178.08999633789062,
      "volume": 1229500
    },
    {
      "time": "2025-10-27",
      "open": 178.52999877929688,
      "high": 179.9499969482422,
      "low": 177.72000122070312,
      "close": 179.77999877929688,
      "volume": 1005000
    },
    {
      "time": "2025-10-28",
      "open": 179.35000610351562,
      "high": 179.35000610351562,
      "low": 176.61000061035156,
      "close": 176.77000427246094,
      "volume": 962300
    },
    {
      "time": "2025-10-29",
      "open": 175.69000244140625,
      "high": 176.5800018310547,
      "low": 172.38999938964844,
      "close": 173.63999938964844,
      "volume": 2293400
    },
    {
      "time": "2025-10-30",
      "open": 174.02000427246094,
      "high": 175.66000366210938,
      "low": 173.1199951171875,
      "close": 173.35000610351562,
      "volume": 1571500
    },
    {
      "time": "2025-10-31",
      "open": 173.57000732421875,
      "high": 176.4600067138672,
      "low": 172.19000244140625,
      "close": 175.75999450683594,
      "volume": 1912300
    },
    {
      "time": "2025-11-03",
      "open": 174.4600067138672,
      "high": 177.6999969482422,
      "low": 173.8000030517578,
      "close": 176.6699981689453,
      "volume": 1965500
    },
    {
      "time": "2025-11-04",
      "open": 178.05999755859375,
      "high": 185.02000427246094,
      "low": 178.05999755859375,
      "close": 182.58999633789062,
      "volume": 2382100
    },
    {
      "time": "2025-11-05",
      "open": 182.86000061035156,
      "high": 184.1300048828125,
      "low": 181.35000610351562,
      "close": 181.39999389648438,
      "volume": 1809900
    },
    {
      "time": "2025-11-06",
      "open": 181.5399932861328,
      "high": 182.55999755859375,
      "low": 179.7899932861328,
      "close": 180.74000549316406,
      "volume": 1099500
    },
    {
      "time": "2025-11-07",
      "open": 181.4499969482422,
      "high": 183.69000244140625,
      "low": 180.6999969482422,
      "close": 183.60000610351562,
      "volume": 1040800
    },
    {
      "time": "2025-11-10",
      "open": 184.3800048828125,
      "high": 184.82000732421875,
      "low": 182.3000030517578,
      "close": 182.94000244140625,
      "volume": 1282300
    },
    {
      "time": "2025-11-11",
      "open": 183.86000061035156,
      "high": 185.67999267578125,
      "low": 183.86000061035156,
      "close": 185,
      "volume": 1251700
    },
    {
      "time": "2025-11-12",
      "open": 184.33999633789062,
      "high": 185.3699951171875,
      "low": 183.77000427246094,
      "close": 183.80999755859375,
      "volume": 1480000
    },
    {
      "time": "2025-11-13",
      "open": 183,
      "high": 185.13999938964844,
      "low": 182.77999877929688,
      "close": 183.61000061035156,
      "volume": 1467800
    },
    {
      "time": "2025-11-14",
      "open": 183.8300018310547,
      "high": 184.07000732421875,
      "low": 181.47999572753906,
      "close": 182.72999572753906,
      "volume": 792100
    },
    {
      "time": "2025-11-17",
      "open": 183.6300048828125,
      "high": 183.6300048828125,
      "low": 179.86000061035156,
      "close": 180.99000549316406,
      "volume": 1418200
    },
    {
      "time": "2025-11-18",
      "open": 180.27000427246094,
      "high": 182.16000366210938,
      "low": 179.77999877929688,
      "close": 181.92999267578125,
      "volume": 945400
    },
    {
      "time": "2025-11-19",
      "open": 182.1199951171875,
      "high": 182.58999633789062,
      "low": 180.10000610351562,
      "close": 180.1300048828125,
      "volume": 1132400
    },
    {
      "time": "2025-11-20",
      "open": 182.6999969482422,
      "high": 184.1300048828125,
      "low": 179.9199981689453,
      "close": 180.07000732421875,
      "volume": 1184700
    },
    {
      "time": "2025-11-21",
      "open": 180.6999969482422,
      "high": 183.47000122070312,
      "low": 180.30999755859375,
      "close": 183.0800018310547,
      "volume": 1331500
    },
    {
      "time": "2025-11-24",
      "open": 183.0800018310547,
      "high": 183.49000549316406,
      "low": 181.4600067138672,
      "close": 182.66000366210938,
      "volume": 1425900
    },
    {
      "time": "2025-11-25",
      "open": 183.42999267578125,
      "high": 186.6999969482422,
      "low": 183.19000244140625,
      "close": 185.1300048828125,
      "volume": 1368100
    },
    {
      "time": "2025-11-26",
      "open": 184.5800018310547,
      "high": 186.91000366210938,
      "low": 184.5800018310547,
      "close": 185.55999755859375,
      "volume": 1180100
    },
    {
      "time": "2025-11-28",
      "open": 185.05999755859375,
      "high": 187.1999969482422,
      "low": 184.4199981689453,
      "close": 186.32000732421875,
      "volume": 506300
    },
    {
      "time": "2025-12-01",
      "open": 185,
      "high": 186.25,
      "low": 184.66000366210938,
      "close": 185.13999938964844,
      "volume": 1073300
    },
    {
      "time": "2025-12-02",
      "open": 185.57000732421875,
      "high": 185.8699951171875,
      "low": 181.35000610351562,
      "close": 182.1699981689453,
      "volume": 1242700
    },
    {
      "time": "2025-12-03",
      "open": 182.5,
      "high": 183.6300048828125,
      "low": 182.27000427246094,
      "close": 182.3000030517578,
      "volume": 1791700
    },
    {
      "time": "2025-12-04",
      "open": 182.22000122070312,
      "high": 183.9199981689453,
      "low": 182.1699981689453,
      "close": 183.32000732421875,
      "volume": 1285800
    },
    {
      "time": "2025-12-05",
      "open": 182.69000244140625,
      "high": 183.72000122070312,
      "low": 182.14999389648438,
      "close": 182.55999755859375,
      "volume": 1642400
    },
    {
      "time": "2025-12-08",
      "open": 182.25,
      "high": 183.1300048828125,
      "low": 179.9499969482422,
      "close": 180.07000732421875,
      "volume": 1840000
    },
    {
      "time": "2025-12-09",
      "open": 180.52000427246094,
      "high": 182.36000061035156,
      "low": 180.4600067138672,
      "close": 181.0500030517578,
      "volume": 1522600
    },
    {
      "time": "2025-12-10",
      "open": 179.3300018310547,
      "high": 183.1999969482422,
      "low": 179.25999450683594,
      "close": 181.64999389648438,
      "volume": 2038500
    },
    {
      "time": "2025-12-11",
      "open": 182.3000030517578,
      "high": 183,
      "low": 181.14999389648438,
      "close": 181.85000610351562,
      "volume": 1451500
    },
    {
      "time": "2025-12-12",
      "open": 182.5399932861328,
      "high": 183.44000244140625,
      "low": 181.63999938964844,
      "close": 182.02000427246094,
      "volume": 1239800
    },
    {
      "time": "2025-12-15",
      "open": 182.64999389648438,
      "high": 184.36000061035156,
      "low": 182.25999450683594,
      "close": 184.1699981689453,
      "volume": 1498900
    },
    {
      "time": "2025-12-16",
      "open": 184.7100067138672,
      "high": 184.86000061035156,
      "low": 182.25,
      "close": 182.52999877929688,
      "volume": 1583400
    },
    {
      "time": "2025-12-17",
      "open": 182.97999572753906,
      "high": 184.85000610351562,
      "low": 182.39999389648438,
      "close": 184.22000122070312,
      "volume": 1442600
    },
    {
      "time": "2025-12-18",
      "open": 184.99000549316406,
      "high": 187.0800018310547,
      "low": 183.5500030517578,
      "close": 185.07000732421875,
      "volume": 1144300
    },
    {
      "time": "2025-12-19",
      "open": 185.02999877929688,
      "high": 185.52000427246094,
      "low": 183.9499969482422,
      "close": 184.92999267578125,
      "volume": 4492200
    },
    {
      "time": "2025-12-22",
      "open": 184.1699981689453,
      "high": 186.97000122070312,
      "low": 183.6300048828125,
      "close": 186.66000366210938,
      "volume": 1160900
    },
    {
      "time": "2025-12-23",
      "open": 186.5500030517578,
      "high": 187.74000549316406,
      "low": 185.77000427246094,
      "close": 187.60000610351562,
      "volume": 937900
    },
    {
      "time": "2025-12-24",
      "open": 188.16000366210938,
      "high": 189.0500030517578,
      "low": 187.88999938964844,
      "close": 188.2899932861328,
      "volume": 437200
    },
    {
      "time": "2025-12-26",
      "open": 188.32000732421875,
      "high": 188.91000366210938,
      "low": 186.39999389648438,
      "close": 187.7100067138672,
      "volume": 492000
    },
    {
      "time": "2025-12-29",
      "open": 188.52999877929688,
      "high": 188.7100067138672,
      "low": 187.08999633789062,
      "close": 187.6199951171875,
      "volume": 746400
    },
    {
      "time": "2025-12-30",
      "open": 187.41000366210938,
      "high": 187.9499969482422,
      "low": 186.24000549316406,
      "close": 186.8300018310547,
      "volume": 768400
    },
    {
      "time": "2025-12-31",
      "open": 186.6699981689453,
      "high": 187,
      "low": 185.0500030517578,
      "close": 185.11000061035156,
      "volume": 1096500
    },
    {
      "time": "2026-01-02",
      "open": 184.47000122070312,
      "high": 185.86000061035156,
      "low": 182.8800048828125,
      "close": 183.97000122070312,
      "volume": 987600
    },
    {
      "time": "2026-01-05",
      "open": 183.05999755859375,
      "high": 185.1999969482422,
      "low": 183.05999755859375,
      "close": 183.11000061035156,
      "volume": 1480600
    },
    {
      "time": "2026-01-06",
      "open": 182.14999389648438,
      "high": 186.97000122070312,
      "low": 182,
      "close": 186.3000030517578,
      "volume": 1204000
    },
    {
      "time": "2026-01-07",
      "open": 186.64999389648438,
      "high": 187.6999969482422,
      "low": 183.91000366210938,
      "close": 183.9499969482422,
      "volume": 1203600
    },
    {
      "time": "2026-01-08",
      "open": 183.36000061035156,
      "high": 187.44000244140625,
      "low": 183.36000061035156,
      "close": 184.97999572753906,
      "volume": 1630900
    },
    {
      "time": "2026-01-09",
      "open": 184.72000122070312,
      "high": 186.02999877929688,
      "low": 184.1300048828125,
      "close": 184.69000244140625,
      "volume": 1169300
    },
    {
      "time": "2026-01-12",
      "open": 184.2100067138672,
      "high": 185.1199951171875,
      "low": 183.11000061035156,
      "close": 184.8300018310547,
      "volume": 1344200
    },
    {
      "time": "2026-01-13",
      "open": 184.86000061035156,
      "high": 185.9199981689453,
      "low": 182.77000427246094,
      "close": 184.3800048828125,
      "volume": 1369000
    },
    {
      "time": "2026-01-14",
      "open": 184.1699981689453,
      "high": 186.0800018310547,
      "low": 182.25999450683594,
      "close": 185.72000122070312,
      "volume": 1886100
    },
    {
      "time": "2026-01-15",
      "open": 186.9499969482422,
      "high": 186.9499969482422,
      "low": 181.35000610351562,
      "close": 182.30999755859375,
      "volume": 2103900
    },
    {
      "time": "2026-01-16",
      "open": 181.58999633789062,
      "high": 185.11000061035156,
      "low": 180.1699981689453,
      "close": 184.9199981689453,
      "volume": 1707200
    },
    {
      "time": "2026-01-20",
      "open": 185.86000061035156,
      "high": 185.86000061035156,
      "low": 183.3000030517578,
      "close": 184.32000732421875,
      "volume": 3051300
    },
    {
      "time": "2026-01-21",
      "open": 185.7899932861328,
      "high": 186.4600067138672,
      "low": 184.55999755859375,
      "close": 185.1699981689453,
      "volume": 2352300
    },
    {
      "time": "2026-01-22",
      "open": 184.91000366210938,
      "high": 187.92999267578125,
      "low": 183.8699951171875,
      "close": 185.10000610351562,
      "volume": 1440400
    },
    {
      "time": "2026-01-23",
      "open": 184.57000732421875,
      "high": 185.75999450683594,
      "low": 183.60000610351562,
      "close": 184.72999572753906,
      "volume": 833500
    },
    {
      "time": "2026-01-26",
      "open": 185.19000244140625,
      "high": 185.99000549316406,
      "low": 183.72999572753906,
      "close": 185.3300018310547,
      "volume": 976900
    },
    {
      "time": "2026-01-27",
      "open": 185.47999572753906,
      "high": 185.77000427246094,
      "low": 183.16000366210938,
      "close": 184.55999755859375,
      "volume": 1021700
    },
    {
      "time": "2026-01-28",
      "open": 184.75,
      "high": 185.75,
      "low": 183.36000061035156,
      "close": 183.75999450683594,
      "volume": 1326400
    },
    {
      "time": "2026-01-29",
      "open": 185.3300018310547,
      "high": 189.8000030517578,
      "low": 183.74000549316406,
      "close": 189.8000030517578,
      "volume": 1687300
    },
    {
      "time": "2026-01-30",
      "open": 189.85000610351562,
      "high": 192.25,
      "low": 189.27999877929688,
      "close": 191.30999755859375,
      "volume": 3019700
    },
    {
      "time": "2026-02-02",
      "open": 191.9199981689453,
      "high": 193.5,
      "low": 190.6199951171875,
      "close": 191.22000122070312,
      "volume": 2151400
    },
    {
      "time": "2026-02-03",
      "open": 190.5399932861328,
      "high": 191.5399932861328,
      "low": 186.1999969482422,
      "close": 189.4199981689453,
      "volume": 2276900
    },
    {
      "time": "2026-02-04",
      "open": 190.3800048828125,
      "high": 196.58999633789062,
      "low": 190.22000122070312,
      "close": 195.58999633789062,
      "volume": 1989100
    },
    {
      "time": "2026-02-05",
      "open": 196.55999755859375,
      "high": 197.92999267578125,
      "low": 194.38999938964844,
      "close": 197.25999450683594,
      "volume": 1877600
    },
    {
      "time": "2026-02-06",
      "open": 199.99000549316406,
      "high": 201.39999389648438,
      "low": 197.8300018310547,
      "close": 199.60000610351562,
      "volume": 2322300
    },
    {
      "time": "2026-02-09",
      "open": 199.6300048828125,
      "high": 200,
      "low": 196.50999450683594,
      "close": 196.57000732421875,
      "volume": 1384700
    },
    {
      "time": "2026-02-10",
      "open": 197.19000244140625,
      "high": 198.6199951171875,
      "low": 195.1699981689453,
      "close": 196.3000030517578,
      "volume": 1693200
    },
    {
      "time": "2026-02-11",
      "open": 195.99000549316406,
      "high": 196.83999633789062,
      "low": 193.8800048828125,
      "close": 194.77000427246094,
      "volume": 1354400
    },
    {
      "time": "2026-02-12",
      "open": 194.38999938964844,
      "high": 197.33999633789062,
      "low": 191.39999389648438,
      "close": 191.42999267578125,
      "volume": 2334400
    },
    {
      "time": "2026-02-13",
      "open": 194,
      "high": 198.08999633789062,
      "low": 191.19000244140625,
      "close": 196.8300018310547,
      "volume": 1873500
    },
    {
      "time": "2026-02-17",
      "open": 197.10000610351562,
      "high": 202.08999633789062,
      "low": 196.80999755859375,
      "close": 202.00999450683594,
      "volume": 1761200
    },
    {
      "time": "2026-02-18",
      "open": 201.7100067138672,
      "high": 203,
      "low": 198.75,
      "close": 199.6300048828125,
      "volume": 1687900
    },
    {
      "time": "2026-02-19",
      "open": 199.2100067138672,
      "high": 201.24000549316406,
      "low": 198.8300018310547,
      "close": 199.72000122070312,
      "volume": 1203100
    },
    {
      "time": "2026-02-20",
      "open": 200.0800018310547,
      "high": 202.8000030517578,
      "low": 199,
      "close": 201.6999969482422,
      "volume": 1420300
    },
    {
      "time": "2026-02-23",
      "open": 202.0800018310547,
      "high": 203.60000610351562,
      "low": 199.7899932861328,
      "close": 200.07000732421875,
      "volume": 1356400
    },
    {
      "time": "2026-02-24",
      "open": 200.2100067138672,
      "high": 201.41000366210938,
      "low": 198.27000427246094,
      "close": 199.3800048828125,
      "volume": 1137900
    },
    {
      "time": "2026-02-25",
      "open": 199.88999938964844,
      "high": 201.47999572753906,
      "low": 198.50999450683594,
      "close": 200.99000549316406,
      "volume": 1144700
    },
    {
      "time": "2026-02-26",
      "open": 201.86000061035156,
      "high": 204.0500030517578,
      "low": 201.52999877929688,
      "close": 202.60000610351562,
      "volume": 1103200
    },
    {
      "time": "2026-02-27",
      "open": 203.22999572753906,
      "high": 205.1199951171875,
      "low": 202.4499969482422,
      "close": 203.85000610351562,
      "volume": 2113500
    },
    {
      "time": "2026-03-02",
      "open": 202.47999572753906,
      "high": 204.49000549316406,
      "low": 200.39999389648438,
      "close": 203.16000366210938,
      "volume": 1547500
    },
    {
      "time": "2026-03-03",
      "open": 200.05999755859375,
      "high": 203.27000427246094,
      "low": 197.32000732421875,
      "close": 201.9499969482422,
      "volume": 1507800
    },
    {
      "time": "2026-03-04",
      "open": 201.61000061035156,
      "high": 203.89999389648438,
      "low": 201.61000061035156,
      "close": 203.10000610351562,
      "volume": 1121700
    },
    {
      "time": "2026-03-05",
      "open": 201.5,
      "high": 202.4499969482422,
      "low": 199.6999969482422,
      "close": 201.02999877929688,
      "volume": 1505500
    },
    {
      "time": "2026-03-06",
      "open": 199.05999755859375,
      "high": 200,
      "low": 193.4499969482422,
      "close": 194.8300018310547,
      "volume": 1766200
    },
    {
      "time": "2026-03-09",
      "open": 192,
      "high": 193.22999572753906,
      "low": 187.11000061035156,
      "close": 192.8300018310547,
      "volume": 2370900
    },
    {
      "time": "2026-03-10",
      "open": 190.11000061035156,
      "high": 194.6699981689453,
      "low": 189.52000427246094,
      "close": 192.07000732421875,
      "volume": 1596600
    },
    {
      "time": "2026-03-11",
      "open": 189.58999633789062,
      "high": 191.0399932861328,
      "low": 188.35000610351562,
      "close": 189.55999755859375,
      "volume": 1605800
    },
    {
      "time": "2026-03-12",
      "open": 188.22000122070312,
      "high": 188.38999938964844,
      "low": 185.77000427246094,
      "close": 187.57000732421875,
      "volume": 2192000
    },
    {
      "time": "2026-03-13",
      "open": 189.4199981689453,
      "high": 190,
      "low": 186.3699951171875,
      "close": 186.82000732421875,
      "volume": 1404100
    },
    {
      "time": "2026-03-16",
      "open": 189.6999969482422,
      "high": 190.7899932861328,
      "low": 188.22000122070312,
      "close": 189.3300018310547,
      "volume": 1327600
    },
    {
      "time": "2026-03-17",
      "open": 191.47000122070312,
      "high": 191.91000366210938,
      "low": 190.0800018310547,
      "close": 190.52999877929688,
      "volume": 1380600
    },
    {
      "time": "2026-03-18",
      "open": 190.97000122070312,
      "high": 192.2100067138672,
      "low": 189.77000427246094,
      "close": 189.89999389648438,
      "volume": 1732500
    },
    {
      "time": "2026-03-19",
      "open": 189.5,
      "high": 192.22000122070312,
      "low": 189.5,
      "close": 191.30999755859375,
      "volume": 1257500
    },
    {
      "time": "2026-03-20",
      "open": 191.7100067138672,
      "high": 191.94000244140625,
      "low": 183.2100067138672,
      "close": 184.52000427246094,
      "volume": 3861000
    },
    {
      "time": "2026-03-23",
      "open": 185.9499969482422,
      "high": 186.66000366210938,
      "low": 181.36000061035156,
      "close": 181.49000549316406,
      "volume": 2550600
    },
    {
      "time": "2026-03-24",
      "open": 180.2899932861328,
      "high": 182.05999755859375,
      "low": 177.8800048828125,
      "close": 178.27000427246094,
      "volume": 3100000
    },
    {
      "time": "2026-03-25",
      "open": 179.2100067138672,
      "high": 183.30999755859375,
      "low": 179.0500030517578,
      "close": 181.57000732421875,
      "volume": 1749800
    },
    {
      "time": "2026-03-26",
      "open": 181.16000366210938,
      "high": 182.8300018310547,
      "low": 181.02999877929688,
      "close": 181.8000030517578,
      "volume": 1478400
    },
    {
      "time": "2026-03-27",
      "open": 180.89999389648438,
      "high": 182.13999938964844,
      "low": 179.13999938964844,
      "close": 180.19000244140625,
      "volume": 1991400
    },
    {
      "time": "2026-03-30",
      "open": 182.16000366210938,
      "high": 184.25,
      "low": 181.75999450683594,
      "close": 182.35000610351562,
      "volume": 1822700
    },
    {
      "time": "2026-03-31",
      "open": 184.75999450683594,
      "high": 187.52000427246094,
      "low": 183.3000030517578,
      "close": 186.52999877929688,
      "volume": 2296000
    },
    {
      "time": "2026-04-01",
      "open": 186.66000366210938,
      "high": 188.8000030517578,
      "low": 186.02000427246094,
      "close": 188.08999633789062,
      "volume": 1988700
    },
    {
      "time": "2026-04-02",
      "open": 187.5,
      "high": 189.25,
      "low": 186.07000732421875,
      "close": 188.6699981689453,
      "volume": 1299900
    },
    {
      "time": "2026-04-06",
      "open": 188.47000122070312,
      "high": 190.6199951171875,
      "low": 187.22999572753906,
      "close": 190.22999572753906,
      "volume": 1031300
    },
    {
      "time": "2026-04-07",
      "open": 190.08999633789062,
      "high": 191.0800018310547,
      "low": 188.75,
      "close": 190.57000732421875,
      "volume": 883700
    },
    {
      "time": "2026-04-08",
      "open": 192.6199951171875,
      "high": 195.22000122070312,
      "low": 192.50999450683594,
      "close": 194.0399932861328,
      "volume": 1547800
    },
    {
      "time": "2026-04-09",
      "open": 193.74000549316406,
      "high": 199.6300048828125,
      "low": 193.5,
      "close": 198.97000122070312,
      "volume": 1226700
    },
    {
      "time": "2026-04-10",
      "open": 199.38999938964844,
      "high": 200.6300048828125,
      "low": 198.3300018310547,
      "close": 200.57000732421875,
      "volume": 1107600
    },
    {
      "time": "2026-04-13",
      "open": 200.60000610351562,
      "high": 200.75999450683594,
      "low": 197.3800048828125,
      "close": 200.7100067138672,
      "volume": 1372200
    },
    {
      "time": "2026-04-14",
      "open": 200.47999572753906,
      "high": 203.0500030517578,
      "low": 199.94000244140625,
      "close": 202.9600067138672,
      "volume": 2263800
    },
    {
      "time": "2026-04-15",
      "open": 202.4499969482422,
      "high": 202.52000427246094,
      "low": 199.13999938964844,
      "close": 201.61000061035156,
      "volume": 1267200
    },
    {
      "time": "2026-04-16",
      "open": 201.27000427246094,
      "high": 203.2899932861328,
      "low": 200.89999389648438,
      "close": 201.35000610351562,
      "volume": 1436000
    },
    {
      "time": "2026-04-17",
      "open": 202.10000610351562,
      "high": 206.72999572753906,
      "low": 201.3699951171875,
      "close": 206.22999572753906,
      "volume": 1345900
    },
    {
      "time": "2026-04-20",
      "open": 205.3300018310547,
      "high": 208.1999969482422,
      "low": 205.08999633789062,
      "close": 207.55999755859375,
      "volume": 992900
    },
    {
      "time": "2026-04-21",
      "open": 207.07000732421875,
      "high": 208.27999877929688,
      "low": 204.64999389648438,
      "close": 204.75999450683594,
      "volume": 1365400
    },
    {
      "time": "2026-04-22",
      "open": 205.39999389648438,
      "high": 205.66000366210938,
      "low": 201.38999938964844,
      "close": 201.67999267578125,
      "volume": 1186100
    },
    {
      "time": "2026-04-23",
      "open": 202.7100067138672,
      "high": 204.5800018310547,
      "low": 201.75999450683594,
      "close": 203.66000366210938,
      "volume": 806500
    },
    {
      "time": "2026-04-24",
      "open": 203.14999389648438,
      "high": 203.67999267578125,
      "low": 200.64999389648438,
      "close": 201.16000366210938,
      "volume": 1045900
    },
    {
      "time": "2026-04-27",
      "open": 200.55999755859375,
      "high": 202.0500030517578,
      "low": 198.89999389648438,
      "close": 201.2899932861328,
      "volume": 1399000
    },
    {
      "time": "2026-04-28",
      "open": 203.25999450683594,
      "high": 204,
      "low": 200.6300048828125,
      "close": 202.75,
      "volume": 1410100
    },
    {
      "time": "2026-04-29",
      "open": 202,
      "high": 203.17999267578125,
      "low": 198.41000366210938,
      "close": 200.08999633789062,
      "volume": 1049800
    },
    {
      "time": "2026-04-30",
      "open": 200.36000061035156,
      "high": 203.9499969482422,
      "low": 199.92999267578125,
      "close": 203.7100067138672,
      "volume": 1394400
    },
    {
      "time": "2026-05-01",
      "open": 203.82000732421875,
      "high": 203.82000732421875,
      "low": 201.38999938964844,
      "close": 202.44000244140625,
      "volume": 1014400
    },
    {
      "time": "2026-05-04",
      "open": 201.41000366210938,
      "high": 202.74000549316406,
      "low": 200.4199981689453,
      "close": 201.50999450683594,
      "volume": 850600
    },
    {
      "time": "2026-05-05",
      "open": 202.19000244140625,
      "high": 203.4499969482422,
      "low": 201.7899932861328,
      "close": 202.30999755859375,
      "volume": 967600
    },
    {
      "time": "2026-05-06",
      "open": 203.72999572753906,
      "high": 206.24000549316406,
      "low": 203.16000366210938,
      "close": 205.50999450683594,
      "volume": 1129900
    },
    {
      "time": "2026-05-07",
      "open": 205.24000549316406,
      "high": 206.02000427246094,
      "low": 200.8000030517578,
      "close": 201.39999389648438,
      "volume": 1409500
    },
    {
      "time": "2026-05-08",
      "open": 202.22999572753906,
      "high": 203.74000549316406,
      "low": 201.6699981689453,
      "close": 202.1199951171875,
      "volume": 1081600
    },
    {
      "time": "2026-05-11",
      "open": 202.75,
      "high": 203.38999938964844,
      "low": 200,
      "close": 201,
      "volume": 1895700
    },
    {
      "time": "2026-05-12",
      "open": 205.22000122070312,
      "high": 206.4600067138672,
      "low": 202.74000549316406,
      "close": 205.66000366210938,
      "volume": 2019700
    },
    {
      "time": "2026-05-13",
      "open": 205.2899932861328,
      "high": 205.2899932861328,
      "low": 200.22000122070312,
      "close": 200.55999755859375,
      "volume": 1310200
    },
    {
      "time": "2026-05-14",
      "open": 200.55999755859375,
      "high": 203.25999450683594,
      "low": 199,
      "close": 202.8000030517578,
      "volume": 1430600
    },
    {
      "time": "2026-05-15",
      "open": 202.27999877929688,
      "high": 202.27999877929688,
      "low": 199.5,
      "close": 200.02000427246094,
      "volume": 2152000
    },
    {
      "time": "2026-05-18",
      "open": 200.05999755859375,
      "high": 201.52999877929688,
      "low": 199.41000366210938,
      "close": 200.4199981689453,
      "volume": 1815000
    },
    {
      "time": "2026-05-19",
      "open": 200.6300048828125,
      "high": 202.19000244140625,
      "low": 198.63999938964844,
      "close": 200.86000061035156,
      "volume": 1402300
    },
    {
      "time": "2026-05-20",
      "open": 201.49000549316406,
      "high": 204.36000061035156,
      "low": 199.97000122070312,
      "close": 204.10000610351562,
      "volume": 1152200
    },
    {
      "time": "2026-05-21",
      "open": 203.11000061035156,
      "high": 205.52999877929688,
      "low": 200.9199981689453,
      "close": 204.89999389648438,
      "volume": 1143300
    },
    {
      "time": "2026-05-22",
      "open": 206.30999755859375,
      "high": 206.30999755859375,
      "low": 203.4600067138672,
      "close": 204.41000366210938,
      "volume": 1152000
    },
    {
      "time": "2026-05-26",
      "open": 205.27000427246094,
      "high": 207.14999389648438,
      "low": 204.60000610351562,
      "close": 206.94000244140625,
      "volume": 1257600
    },
    {
      "time": "2026-05-27",
      "open": 207.24000549316406,
      "high": 208.7899932861328,
      "low": 206.6300048828125,
      "close": 206.77000427246094,
      "volume": 1253200
    },
    {
      "time": "2026-05-28",
      "open": 205.9600067138672,
      "high": 207.5399932861328,
      "low": 204.6999969482422,
      "close": 206.77000427246094,
      "volume": 1339400
    },
    {
      "time": "2026-05-29",
      "open": 206.4499969482422,
      "high": 206.99000549316406,
      "low": 203.88999938964844,
      "close": 204.91000366210938,
      "volume": 3950300
    },
    {
      "time": "2026-06-01",
      "open": 203.66000366210938,
      "high": 204.8000030517578,
      "low": 202.1999969482422,
      "close": 202.6999969482422,
      "volume": 1641300
    },
    {
      "time": "2026-06-02",
      "open": 202.6999969482422,
      "high": 205.38999938964844,
      "low": 202.25999450683594,
      "close": 203.52999877929688,
      "volume": 2009200
    },
    {
      "time": "2026-06-03",
      "open": 202.8300018310547,
      "high": 205.19000244140625,
      "low": 202.3000030517578,
      "close": 203.5500030517578,
      "volume": 2117000
    },
    {
      "time": "2026-06-04",
      "open": 206.10000610351562,
      "high": 206.52000427246094,
      "low": 204.5,
      "close": 206.22000122070312,
      "volume": 1512900
    },
    {
      "time": "2026-06-05",
      "open": 205.47999572753906,
      "high": 211.22999572753906,
      "low": 205.22999572753906,
      "close": 210.30999755859375,
      "volume": 1406500
    },
    {
      "time": "2026-06-08",
      "open": 211.13999938964844,
      "high": 211.67999267578125,
      "low": 206.10000610351562,
      "close": 207.33999633789062,
      "volume": 2092200
    },
    {
      "time": "2026-06-09",
      "open": 206.8800048828125,
      "high": 213.0800018310547,
      "low": 205.17999267578125,
      "close": 211.88999938964844,
      "volume": 2212500
    },
    {
      "time": "2026-06-10",
      "open": 212.5399932861328,
      "high": 214.6300048828125,
      "low": 211.00999450683594,
      "close": 212.82000732421875,
      "volume": 2005700
    },
    {
      "time": "2026-06-11",
      "open": 215,
      "high": 216.27999877929688,
      "low": 213.6199951171875,
      "close": 214.86000061035156,
      "volume": 1897200
    },
    {
      "time": "2026-06-12",
      "open": 216.99000549316406,
      "high": 220.44000244140625,
      "low": 216.5,
      "close": 219.0399932861328,
      "volume": 1965400
    },
    {
      "time": "2026-06-15",
      "open": 219.0399932861328,
      "high": 219.8699951171875,
      "low": 214.44000244140625,
      "close": 215.66000366210938,
      "volume": 2222700
    },
    {
      "time": "2026-06-16",
      "open": 215.82000732421875,
      "high": 217.47999572753906,
      "low": 214.08999633789062,
      "close": 215.22999572753906,
      "volume": 3243000
    },
    {
      "time": "2026-06-17",
      "open": 214.57000732421875,
      "high": 215.80999755859375,
      "low": 208.7100067138672,
      "close": 209.86000061035156,
      "volume": 3717400
    },
    {
      "time": "2026-06-18",
      "open": 214.0399932861328,
      "high": 214.3000030517578,
      "low": 211.2899932861328,
      "close": 211.3300018310547,
      "volume": 3655400
    },
    {
      "time": "2026-06-22",
      "open": 212.61000061035156,
      "high": 214.6699981689453,
      "low": 212,
      "close": 214.57000732421875,
      "volume": 2916700
    },
    {
      "time": "2026-06-23",
      "open": 215.0399932861328,
      "high": 217.7100067138672,
      "low": 214.19000244140625,
      "close": 216.74000549316406,
      "volume": 2595400
    },
    {
      "time": "2026-06-24",
      "open": 216.92999267578125,
      "high": 222.39999389648438,
      "low": 216.0399932861328,
      "close": 222.14999389648438,
      "volume": 2471700
    },
    {
      "time": "2026-06-25",
      "open": 222.1199951171875,
      "high": 226.44000244140625,
      "low": 221.8000030517578,
      "close": 225.49000549316406,
      "volume": 2932200
    },
    {
      "time": "2026-06-26",
      "open": 226.89999389648438,
      "high": 228.5800018310547,
      "low": 225.5500030517578,
      "close": 226.88999938964844,
      "volume": 8719600
    },
    {
      "time": "2026-06-29",
      "open": 226.24000549316406,
      "high": 228.08999633789062,
      "low": 225.27999877929688,
      "close": 227.55999755859375,
      "volume": 1870500
    },
    {
      "time": "2026-06-30",
      "open": 225.42999267578125,
      "high": 226.27999877929688,
      "low": 222.5399932861328,
      "close": 223.64999389648438,
      "volume": 2387800
    },
    {
      "time": "2026-07-01",
      "open": 221.36000061035156,
      "high": 223.1699981689453,
      "low": 220.0399932861328,
      "close": 223,
      "volume": 2551000
    },
    {
      "time": "2026-07-02",
      "open": 224,
      "high": 226.1199951171875,
      "low": 223.0800018310547,
      "close": 226.05999755859375,
      "volume": 1683100
    },
    {
      "time": "2026-07-06",
      "open": 225.64999389648438,
      "high": 225.86000061035156,
      "low": 223.4499969482422,
      "close": 225,
      "volume": 2216300
    },
    {
      "time": "2026-07-07",
      "open": 226.07000732421875,
      "high": 229.58999633789062,
      "low": 225,
      "close": 227.19000244140625,
      "volume": 1410200
    },
    {
      "time": "2026-07-08",
      "open": 226.1999969482422,
      "high": 226.83999633789062,
      "low": 219.02999877929688,
      "close": 219.08999633789062,
      "volume": 1902600
    },
    {
      "time": "2026-07-09",
      "open": 219.27000427246094,
      "high": 222.25,
      "low": 218.32000732421875,
      "close": 219.7100067138672,
      "volume": 1694900
    },
    {
      "time": "2026-07-10",
      "open": 221.1300048828125,
      "high": 221.41000366210938,
      "low": 212.82000732421875,
      "close": 218.77000427246094,
      "volume": 2424100
    },
    {
      "time": "2026-07-13",
      "open": 218.27000427246094,
      "high": 221.6199951171875,
      "low": 218.0500030517578,
      "close": 219.49000549316406,
      "volume": 1248800
    },
    {
      "time": "2026-07-14",
      "open": 220.9600067138672,
      "high": 222,
      "low": 219.63999938964844,
      "close": 221.27999877929688,
      "volume": 1611300
    },
    {
      "time": "2026-07-15",
      "open": 222.7899932861328,
      "high": 224.13999938964844,
      "low": 220.8000030517578,
      "close": 222.00999450683594,
      "volume": 1490800
    },
    {
      "time": "2026-07-16",
      "open": 223,
      "high": 228.61000061035156,
      "low": 222.8000030517578,
      "close": 228.49000549316406,
      "volume": 1318500
    },
    {
      "time": "2026-07-17",
      "open": 229.0500030517578,
      "high": 231.52999877929688,
      "low": 226.8699951171875,
      "close": 228.6999969482422,
      "volume": 1407900
    },
    {
      "time": "2026-07-20",
      "open": 229.14999389648438,
      "high": 230.8800048828125,
      "low": 227.25,
      "close": 228.19000244140625,
      "volume": 1500900
    },
    {
      "time": "2026-07-21",
      "open": 229.91000366210938,
      "high": 230,
      "low": 226.25999450683594,
      "close": 226.7899932861328,
      "volume": 1908000
    },
    {
      "time": "2026-07-22",
      "open": 227.14999389648438,
      "high": 227.8000030517578,
      "low": 225.32000732421875,
      "close": 226.22000122070312,
      "volume": 1170100
    },
    {
      "time": "2026-07-23",
      "open": 225.3800048828125,
      "high": 227.7899932861328,
      "low": 224.22000122070312,
      "close": 225.1999969482422,
      "volume": 1255400
    },
    {
      "time": "2026-07-24",
      "open": 226.47000122070312,
      "high": 229.84500122070312,
      "low": 225.8300018310547,
      "close": 229.77999877929688,
      "volume": 976470
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 176.4307995605469
    },
    {
      "time": "2025-10-06",
      "value": 176.67199951171875
    },
    {
      "time": "2025-10-07",
      "value": 176.94479949951173
    },
    {
      "time": "2025-10-08",
      "value": 177.1477993774414
    },
    {
      "time": "2025-10-09",
      "value": 177.41539916992187
    },
    {
      "time": "2025-10-10",
      "value": 177.64559936523438
    },
    {
      "time": "2025-10-13",
      "value": 177.96199951171874
    },
    {
      "time": "2025-10-14",
      "value": 178.19979949951173
    },
    {
      "time": "2025-10-15",
      "value": 178.38079956054688
    },
    {
      "time": "2025-10-16",
      "value": 178.56499969482422
    },
    {
      "time": "2025-10-17",
      "value": 178.79979949951172
    },
    {
      "time": "2025-10-20",
      "value": 179.07059967041016
    },
    {
      "time": "2025-10-21",
      "value": 179.34099975585937
    },
    {
      "time": "2025-10-22",
      "value": 179.5561996459961
    },
    {
      "time": "2025-10-23",
      "value": 179.67859985351564
    },
    {
      "time": "2025-10-24",
      "value": 179.79659973144533
    },
    {
      "time": "2025-10-27",
      "value": 179.92659973144532
    },
    {
      "time": "2025-10-28",
      "value": 180.01079986572265
    },
    {
      "time": "2025-10-29",
      "value": 179.98599975585938
    },
    {
      "time": "2025-10-30",
      "value": 179.97039978027342
    },
    {
      "time": "2025-10-31",
      "value": 180.01699981689453
    },
    {
      "time": "2025-11-03",
      "value": 180.01919982910155
    },
    {
      "time": "2025-11-04",
      "value": 180.14279968261718
    },
    {
      "time": "2025-11-05",
      "value": 180.23419952392578
    },
    {
      "time": "2025-11-06",
      "value": 180.28559967041016
    },
    {
      "time": "2025-11-07",
      "value": 180.37039978027343
    },
    {
      "time": "2025-11-10",
      "value": 180.4159997558594
    },
    {
      "time": "2025-11-11",
      "value": 180.53859985351562
    },
    {
      "time": "2025-11-12",
      "value": 180.61759979248046
    },
    {
      "time": "2025-11-13",
      "value": 180.65939971923828
    },
    {
      "time": "2025-11-14",
      "value": 180.66899963378907
    },
    {
      "time": "2025-11-17",
      "value": 180.63779968261719
    },
    {
      "time": "2025-11-18",
      "value": 180.68859954833985
    },
    {
      "time": "2025-11-19",
      "value": 180.70659973144532
    },
    {
      "time": "2025-11-20",
      "value": 180.63
    },
    {
      "time": "2025-11-21",
      "value": 180.64220001220704
    },
    {
      "time": "2025-11-24",
      "value": 180.6202001953125
    },
    {
      "time": "2025-11-25",
      "value": 180.69240020751954
    },
    {
      "time": "2025-11-26",
      "value": 180.77240020751952
    },
    {
      "time": "2025-11-28",
      "value": 180.8970004272461
    },
    {
      "time": "2025-12-01",
      "value": 180.985400390625
    },
    {
      "time": "2025-12-02",
      "value": 181.00600036621094
    },
    {
      "time": "2025-12-03",
      "value": 180.96940032958983
    },
    {
      "time": "2025-12-04",
      "value": 180.97320037841797
    },
    {
      "time": "2025-12-05",
      "value": 180.9722003173828
    },
    {
      "time": "2025-12-08",
      "value": 180.8658004760742
    },
    {
      "time": "2025-12-09",
      "value": 180.76980041503907
    },
    {
      "time": "2025-12-10",
      "value": 180.64940032958984
    },
    {
      "time": "2025-12-11",
      "value": 180.57120056152343
    },
    {
      "time": "2025-12-12",
      "value": 180.51140075683594
    },
    {
      "time": "2025-12-15",
      "value": 180.49020080566407
    },
    {
      "time": "2025-12-16",
      "value": 180.5574008178711
    },
    {
      "time": "2025-12-17",
      "value": 180.66340087890626
    },
    {
      "time": "2025-12-18",
      "value": 180.80020111083985
    },
    {
      "time": "2025-12-19",
      "value": 180.92200103759765
    },
    {
      "time": "2025-12-22",
      "value": 181.14920104980467
    },
    {
      "time": "2025-12-23",
      "value": 181.371201171875
    },
    {
      "time": "2025-12-24",
      "value": 181.62040100097656
    },
    {
      "time": "2025-12-26",
      "value": 181.80740112304687
    },
    {
      "time": "2025-12-29",
      "value": 182.02500091552736
    },
    {
      "time": "2025-12-30",
      "value": 182.19980102539063
    },
    {
      "time": "2025-12-31",
      "value": 182.3326010131836
    },
    {
      "time": "2026-01-02",
      "value": 182.43760101318358
    },
    {
      "time": "2026-01-05",
      "value": 182.50020111083984
    },
    {
      "time": "2026-01-06",
      "value": 182.65200103759764
    },
    {
      "time": "2026-01-07",
      "value": 182.76920104980468
    },
    {
      "time": "2026-01-08",
      "value": 182.87320098876953
    },
    {
      "time": "2026-01-09",
      "value": 183.03160095214844
    },
    {
      "time": "2026-01-12",
      "value": 183.25540100097658
    },
    {
      "time": "2026-01-13",
      "value": 183.4760009765625
    },
    {
      "time": "2026-01-14",
      "value": 183.67520111083985
    },
    {
      "time": "2026-01-15",
      "value": 183.7880010986328
    },
    {
      "time": "2026-01-16",
      "value": 183.8346011352539
    },
    {
      "time": "2026-01-20",
      "value": 183.8930014038086
    },
    {
      "time": "2026-01-21",
      "value": 183.98160125732423
    },
    {
      "time": "2026-01-22",
      "value": 184.01160125732423
    },
    {
      "time": "2026-01-23",
      "value": 184.04740112304688
    },
    {
      "time": "2026-01-26",
      "value": 184.05400115966796
    },
    {
      "time": "2026-01-27",
      "value": 184.06900115966798
    },
    {
      "time": "2026-01-28",
      "value": 184.07200103759766
    },
    {
      "time": "2026-01-29",
      "value": 184.21340118408204
    },
    {
      "time": "2026-01-30",
      "value": 184.41980102539063
    },
    {
      "time": "2026-02-02",
      "value": 184.60560119628906
    },
    {
      "time": "2026-02-03",
      "value": 184.79140106201172
    },
    {
      "time": "2026-02-04",
      "value": 185.10180084228514
    },
    {
      "time": "2026-02-05",
      "value": 185.38540069580077
    },
    {
      "time": "2026-02-06",
      "value": 185.72420074462892
    },
    {
      "time": "2026-02-09",
      "value": 185.95300079345702
    },
    {
      "time": "2026-02-10",
      "value": 186.1678009033203
    },
    {
      "time": "2026-02-11",
      "value": 186.33680084228516
    },
    {
      "time": "2026-02-12",
      "value": 186.4626007080078
    },
    {
      "time": "2026-02-13",
      "value": 186.75580078125
    },
    {
      "time": "2026-02-17",
      "value": 187.15000061035155
    },
    {
      "time": "2026-02-18",
      "value": 187.47620056152343
    },
    {
      "time": "2026-02-19",
      "value": 187.81940063476563
    },
    {
      "time": "2026-02-20",
      "value": 188.2520004272461
    },
    {
      "time": "2026-02-23",
      "value": 188.6324005126953
    },
    {
      "time": "2026-02-24",
      "value": 188.98700073242188
    },
    {
      "time": "2026-02-25",
      "value": 189.36980072021484
    },
    {
      "time": "2026-02-26",
      "value": 189.78140075683595
    },
    {
      "time": "2026-02-27",
      "value": 190.17500091552733
    },
    {
      "time": "2026-03-02",
      "value": 190.5876010131836
    },
    {
      "time": "2026-03-03",
      "value": 190.94220092773438
    },
    {
      "time": "2026-03-04",
      "value": 191.3028009033203
    },
    {
      "time": "2026-03-05",
      "value": 191.62480102539064
    },
    {
      "time": "2026-03-06",
      "value": 191.78820098876952
    },
    {
      "time": "2026-03-09",
      "value": 191.8928009033203
    },
    {
      "time": "2026-03-10",
      "value": 191.96840118408204
    },
    {
      "time": "2026-03-11",
      "value": 192.00540100097658
    },
    {
      "time": "2026-03-12",
      "value": 192.00440124511718
    },
    {
      "time": "2026-03-13",
      "value": 192.00420135498047
    },
    {
      "time": "2026-03-16",
      "value": 192.08860137939453
    },
    {
      "time": "2026-03-17",
      "value": 192.2198013305664
    },
    {
      "time": "2026-03-18",
      "value": 192.35560119628906
    },
    {
      "time": "2026-03-19",
      "value": 192.4558010864258
    },
    {
      "time": "2026-03-20",
      "value": 192.46720123291016
    },
    {
      "time": "2026-03-23",
      "value": 192.39740142822265
    },
    {
      "time": "2026-03-24",
      "value": 192.26900146484374
    },
    {
      "time": "2026-03-25",
      "value": 192.20380157470703
    },
    {
      "time": "2026-03-26",
      "value": 192.15220153808593
    },
    {
      "time": "2026-03-27",
      "value": 192.0416015625
    },
    {
      "time": "2026-03-30",
      "value": 192.04240173339844
    },
    {
      "time": "2026-03-31",
      "value": 192.07460174560546
    },
    {
      "time": "2026-04-01",
      "value": 192.1500015258789
    },
    {
      "time": "2026-04-02",
      "value": 192.2200015258789
    },
    {
      "time": "2026-04-06",
      "value": 192.32260131835938
    },
    {
      "time": "2026-04-07",
      "value": 192.43940155029296
    },
    {
      "time": "2026-04-08",
      "value": 192.61360137939454
    },
    {
      "time": "2026-04-09",
      "value": 192.90180145263673
    },
    {
      "time": "2026-04-10",
      "value": 193.23800170898437
    },
    {
      "time": "2026-04-13",
      "value": 193.45620178222657
    },
    {
      "time": "2026-04-14",
      "value": 193.68920196533202
    },
    {
      "time": "2026-04-15",
      "value": 193.897001953125
    },
    {
      "time": "2026-04-16",
      "value": 194.1356021118164
    },
    {
      "time": "2026-04-17",
      "value": 194.3484020996094
    },
    {
      "time": "2026-04-20",
      "value": 194.55440216064454
    },
    {
      "time": "2026-04-21",
      "value": 194.65760192871093
    },
    {
      "time": "2026-04-22",
      "value": 194.75980163574218
    },
    {
      "time": "2026-04-23",
      "value": 194.90700164794922
    },
    {
      "time": "2026-04-24",
      "value": 195.03480163574218
    },
    {
      "time": "2026-04-27",
      "value": 195.23200164794923
    },
    {
      "time": "2026-04-28",
      "value": 195.35040161132812
    },
    {
      "time": "2026-04-29",
      "value": 195.31200164794922
    },
    {
      "time": "2026-04-30",
      "value": 195.3936016845703
    },
    {
      "time": "2026-05-01",
      "value": 195.44800170898438
    },
    {
      "time": "2026-05-04",
      "value": 195.44420166015624
    },
    {
      "time": "2026-05-05",
      "value": 195.48900146484374
    },
    {
      "time": "2026-05-06",
      "value": 195.61160125732422
    },
    {
      "time": "2026-05-07",
      "value": 195.61980102539061
    },
    {
      "time": "2026-05-08",
      "value": 195.61020080566405
    },
    {
      "time": "2026-05-11",
      "value": 195.55320068359376
    },
    {
      "time": "2026-05-12",
      "value": 195.60320068359374
    },
    {
      "time": "2026-05-13",
      "value": 195.5754006958008
    },
    {
      "time": "2026-05-14",
      "value": 195.56940063476563
    },
    {
      "time": "2026-05-15",
      "value": 195.5492007446289
    },
    {
      "time": "2026-05-18",
      "value": 195.66100067138672
    },
    {
      "time": "2026-05-19",
      "value": 195.82160064697266
    },
    {
      "time": "2026-05-20",
      "value": 196.0622006225586
    },
    {
      "time": "2026-05-21",
      "value": 196.3690005493164
    },
    {
      "time": "2026-05-22",
      "value": 196.70580047607422
    },
    {
      "time": "2026-05-26",
      "value": 197.10820037841796
    },
    {
      "time": "2026-05-27",
      "value": 197.4570004272461
    },
    {
      "time": "2026-05-28",
      "value": 197.78180053710938
    },
    {
      "time": "2026-05-29",
      "value": 198.08200073242188
    },
    {
      "time": "2026-06-01",
      "value": 198.30980072021484
    },
    {
      "time": "2026-06-02",
      "value": 198.69000061035158
    },
    {
      "time": "2026-06-03",
      "value": 199.13120056152343
    },
    {
      "time": "2026-06-04",
      "value": 199.6902005004883
    },
    {
      "time": "2026-06-05",
      "value": 200.2650003051758
    },
    {
      "time": "2026-06-08",
      "value": 200.77580017089844
    },
    {
      "time": "2026-06-09",
      "value": 201.40980010986328
    },
    {
      "time": "2026-06-10",
      "value": 202.01920013427736
    },
    {
      "time": "2026-06-11",
      "value": 202.58580017089844
    },
    {
      "time": "2026-06-12",
      "value": 203.20480010986327
    },
    {
      "time": "2026-06-15",
      "value": 203.74460021972655
    },
    {
      "time": "2026-06-16",
      "value": 204.24460021972655
    },
    {
      "time": "2026-06-17",
      "value": 204.63040008544922
    },
    {
      "time": "2026-06-18",
      "value": 204.97620025634765
    },
    {
      "time": "2026-06-22",
      "value": 205.28820037841797
    },
    {
      "time": "2026-06-23",
      "value": 205.61160034179687
    },
    {
      "time": "2026-06-24",
      "value": 206.04040008544922
    },
    {
      "time": "2026-06-25",
      "value": 206.49100006103515
    },
    {
      "time": "2026-06-26",
      "value": 206.9966000366211
    },
    {
      "time": "2026-06-29",
      "value": 207.52079986572267
    },
    {
      "time": "2026-06-30",
      "value": 207.86919982910158
    },
    {
      "time": "2026-07-01",
      "value": 208.1779998779297
    },
    {
      "time": "2026-07-02",
      "value": 208.60399993896485
    },
    {
      "time": "2026-07-06",
      "value": 209.07040008544922
    },
    {
      "time": "2026-07-07",
      "value": 209.54100006103516
    },
    {
      "time": "2026-07-08",
      "value": 209.89959991455078
    },
    {
      "time": "2026-07-09",
      "value": 210.26800018310547
    },
    {
      "time": "2026-07-10",
      "value": 210.5884002685547
    },
    {
      "time": "2026-07-13",
      "value": 210.97640045166017
    },
    {
      "time": "2026-07-14",
      "value": 211.32780029296876
    },
    {
      "time": "2026-07-15",
      "value": 211.71920013427734
    },
    {
      "time": "2026-07-16",
      "value": 212.2588003540039
    },
    {
      "time": "2026-07-17",
      "value": 212.78660034179688
    },
    {
      "time": "2026-07-20",
      "value": 213.24020050048827
    },
    {
      "time": "2026-07-21",
      "value": 213.74800048828126
    },
    {
      "time": "2026-07-22",
      "value": 214.23000061035157
    },
    {
      "time": "2026-07-23",
      "value": 214.7140005493164
    },
    {
      "time": "2026-07-24",
      "value": 215.19640045166017
    }
  ],
  "analysis": null
}