{
  "ok": true,
  "cached": false,
  "ticker": "WELL",
  "price": 252.07,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Jonathan Jackson",
      "slug": "jonathan-jackson",
      "txn_type": "P",
      "owner": "SP",
      "txn_date": "2026-02-11",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Unveiling Welltower (WELL) Q2 Outlook: Wall Street Estimates for Key Metrics",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/unveiling-welltower-well-q2-outlook-131503694.html",
      "published": "2026-07-22"
    },
    {
      "title": "Mizuho Adjusts Price Target on Welltower to $260 From $239, Maintains Outperform Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/mizuho-adjusts-price-target-welltower-131147998.html",
      "published": "2026-07-22"
    },
    {
      "title": "Welltower Gears Up to Report Q2 Earnings: What's in the Cards?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/real-estate/articles/welltower-gears-report-q2-earnings-175400365.html",
      "published": "2026-07-21"
    },
    {
      "title": "Healthpeak & Brookfield Form Outpatient Medical Joint Venture",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/real-estate/articles/healthpeak-brookfield-form-outpatient-medical-175100464.html",
      "published": "2026-07-21"
    },
    {
      "title": "3 Healthcare REITs to Buy as America Ages in July",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/6cbe2746-abcc-38cb-bbf6-40fe9f8aa9c2/3-healthcare-reits-to-buy-as.html",
      "published": "2026-07-17"
    },
    {
      "title": "AI Data-Center Play Prologis Hiked Its Outlook Again; Shares Jump",
      "publisher": "Investor's Business Daily",
      "link": "https://finance.yahoo.com/m/8ba57fab-b602-3548-a8fa-b62e86c1edf2/ai-data-center-play-prologis.html",
      "published": "2026-07-16"
    },
    {
      "title": "Jefferies Adjusts Price Target on Welltower to $270 From $248, Maintains Buy Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/jefferies-adjusts-price-target-welltower-143749150.html",
      "published": "2026-07-15"
    },
    {
      "title": "A Strategy With Call Options Generates Income From This Senior Housing REIT",
      "publisher": "Investor's Business Daily",
      "link": "https://finance.yahoo.com/m/7ce18d8c-7ade-3193-b5b6-7a0ecdee2b70/a-strategy-with-call-options.html",
      "published": "2026-07-14"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 161.19000244140625,
      "high": 162.25999450683594,
      "low": 160.1999969482422,
      "close": 161.55999755859375,
      "volume": 1588000
    },
    {
      "time": "2025-07-28",
      "open": 161.1999969482422,
      "high": 161.2899932861328,
      "low": 158.24000549316406,
      "close": 158.2899932861328,
      "volume": 2178500
    },
    {
      "time": "2025-07-29",
      "open": 162.47999572753906,
      "high": 167.1999969482422,
      "low": 160.50999450683594,
      "close": 165.9600067138672,
      "volume": 5266900
    },
    {
      "time": "2025-07-30",
      "open": 165.92999267578125,
      "high": 168.83999633789062,
      "low": 165.55999755859375,
      "close": 166.3800048828125,
      "volume": 2461700
    },
    {
      "time": "2025-07-31",
      "open": 165.80999755859375,
      "high": 167.32000732421875,
      "low": 164.8800048828125,
      "close": 165.07000732421875,
      "volume": 2908400
    },
    {
      "time": "2025-08-01",
      "open": 166.86000061035156,
      "high": 167.77999877929688,
      "low": 165.1199951171875,
      "close": 166.24000549316406,
      "volume": 2413600
    },
    {
      "time": "2025-08-04",
      "open": 165.72999572753906,
      "high": 169,
      "low": 165.7100067138672,
      "close": 168.77999877929688,
      "volume": 2857900
    },
    {
      "time": "2025-08-05",
      "open": 168.82000732421875,
      "high": 170.3000030517578,
      "low": 168,
      "close": 169.69000244140625,
      "volume": 3127500
    },
    {
      "time": "2025-08-06",
      "open": 169.74000549316406,
      "high": 171.08999633789062,
      "low": 168.86000061035156,
      "close": 168.9600067138672,
      "volume": 3106300
    },
    {
      "time": "2025-08-07",
      "open": 168.8800048828125,
      "high": 170.50999450683594,
      "low": 168.77999877929688,
      "close": 169.67999267578125,
      "volume": 2663400
    },
    {
      "time": "2025-08-08",
      "open": 170.1199951171875,
      "high": 170.88999938964844,
      "low": 168.02999877929688,
      "close": 168.02999877929688,
      "volume": 1982300
    },
    {
      "time": "2025-08-11",
      "open": 167.89999389648438,
      "high": 169.57000732421875,
      "low": 167.02000427246094,
      "close": 168.02999877929688,
      "volume": 2484600
    },
    {
      "time": "2025-08-12",
      "open": 167.4499969482422,
      "high": 167.4499969482422,
      "low": 162.19000244140625,
      "close": 164.7899932861328,
      "volume": 2506800
    },
    {
      "time": "2025-08-13",
      "open": 165.25999450683594,
      "high": 165.50999450683594,
      "low": 161.27000427246094,
      "close": 163.0399932861328,
      "volume": 3029100
    },
    {
      "time": "2025-08-14",
      "open": 163.5399932861328,
      "high": 164.36000061035156,
      "low": 161.74000549316406,
      "close": 161.8800048828125,
      "volume": 1702700
    },
    {
      "time": "2025-08-15",
      "open": 162.07000732421875,
      "high": 163.3300018310547,
      "low": 161.25999450683594,
      "close": 162.89999389648438,
      "volume": 2490300
    },
    {
      "time": "2025-08-18",
      "open": 163.27000427246094,
      "high": 164.41000366210938,
      "low": 162,
      "close": 162.41000366210938,
      "volume": 1671100
    },
    {
      "time": "2025-08-19",
      "open": 162.41000366210938,
      "high": 163.61000061035156,
      "low": 162.2899932861328,
      "close": 163.57000732421875,
      "volume": 1691800
    },
    {
      "time": "2025-08-20",
      "open": 164.4600067138672,
      "high": 167.32000732421875,
      "low": 164.4600067138672,
      "close": 165.99000549316406,
      "volume": 2127800
    },
    {
      "time": "2025-08-21",
      "open": 165.6199951171875,
      "high": 167.8000030517578,
      "low": 165.42999267578125,
      "close": 166.94000244140625,
      "volume": 2285200
    },
    {
      "time": "2025-08-22",
      "open": 167.86000061035156,
      "high": 168.47000122070312,
      "low": 163.97000122070312,
      "close": 164.42999267578125,
      "volume": 2798400
    },
    {
      "time": "2025-08-25",
      "open": 164.52999877929688,
      "high": 165.99000549316406,
      "low": 164.47999572753906,
      "close": 164.89999389648438,
      "volume": 1333000
    },
    {
      "time": "2025-08-26",
      "open": 165,
      "high": 166.60000610351562,
      "low": 164.10000610351562,
      "close": 165.83999633789062,
      "volume": 3632100
    },
    {
      "time": "2025-08-27",
      "open": 166.25,
      "high": 168.14999389648438,
      "low": 166.07000732421875,
      "close": 167.75,
      "volume": 1794300
    },
    {
      "time": "2025-08-28",
      "open": 167.42999267578125,
      "high": 168.5,
      "low": 166.66000366210938,
      "close": 167.39999389648438,
      "volume": 2114900
    },
    {
      "time": "2025-08-29",
      "open": 167.5,
      "high": 168.55999755859375,
      "low": 167.2899932861328,
      "close": 168.27999877929688,
      "volume": 1689700
    },
    {
      "time": "2025-09-02",
      "open": 168.08999633789062,
      "high": 169.27000427246094,
      "low": 166.97999572753906,
      "close": 167.74000549316406,
      "volume": 2666600
    },
    {
      "time": "2025-09-03",
      "open": 167.47999572753906,
      "high": 169.47000122070312,
      "low": 167.13999938964844,
      "close": 167.42999267578125,
      "volume": 2090900
    },
    {
      "time": "2025-09-04",
      "open": 168.25,
      "high": 168.91000366210938,
      "low": 166.1699981689453,
      "close": 167.67999267578125,
      "volume": 2161000
    },
    {
      "time": "2025-09-05",
      "open": 168.36000061035156,
      "high": 168.58999633789062,
      "low": 164.3300018310547,
      "close": 167.82000732421875,
      "volume": 2700800
    },
    {
      "time": "2025-09-08",
      "open": 167.80999755859375,
      "high": 170.99000549316406,
      "low": 166.9600067138672,
      "close": 169.36000061035156,
      "volume": 2679700
    },
    {
      "time": "2025-09-09",
      "open": 169.02000427246094,
      "high": 169.6199951171875,
      "low": 168.1699981689453,
      "close": 168.85000610351562,
      "volume": 2136600
    },
    {
      "time": "2025-09-10",
      "open": 168.83999633789062,
      "high": 170.49000549316406,
      "low": 168.00999450683594,
      "close": 168.08999633789062,
      "volume": 2045200
    },
    {
      "time": "2025-09-11",
      "open": 168.22999572753906,
      "high": 169.22000122070312,
      "low": 167.52999877929688,
      "close": 168.47000122070312,
      "volume": 1816900
    },
    {
      "time": "2025-09-12",
      "open": 168.42999267578125,
      "high": 169.6699981689453,
      "low": 168.07000732421875,
      "close": 169.1300048828125,
      "volume": 1981800
    },
    {
      "time": "2025-09-15",
      "open": 169.3000030517578,
      "high": 170.41000366210938,
      "low": 168.5800018310547,
      "close": 168.9199981689453,
      "volume": 2074500
    },
    {
      "time": "2025-09-16",
      "open": 169.00999450683594,
      "high": 169.14999389648438,
      "low": 164.92999267578125,
      "close": 165.2100067138672,
      "volume": 2715700
    },
    {
      "time": "2025-09-17",
      "open": 165.3300018310547,
      "high": 167,
      "low": 164.3300018310547,
      "close": 165.91000366210938,
      "volume": 3769200
    },
    {
      "time": "2025-09-18",
      "open": 166.1999969482422,
      "high": 167.72000122070312,
      "low": 166.10000610351562,
      "close": 166.52999877929688,
      "volume": 3695600
    },
    {
      "time": "2025-09-19",
      "open": 166.77000427246094,
      "high": 168.1999969482422,
      "low": 164.8800048828125,
      "close": 165.19000244140625,
      "volume": 20205200
    },
    {
      "time": "2025-09-22",
      "open": 165.4499969482422,
      "high": 167.74000549316406,
      "low": 164.5399932861328,
      "close": 167.4199981689453,
      "volume": 3535100
    },
    {
      "time": "2025-09-23",
      "open": 168.47000122070312,
      "high": 172.7100067138672,
      "low": 167.8800048828125,
      "close": 172.5500030517578,
      "volume": 3126300
    },
    {
      "time": "2025-09-24",
      "open": 172.50999450683594,
      "high": 173.22000122070312,
      "low": 170.80999755859375,
      "close": 170.97000122070312,
      "volume": 3678800
    },
    {
      "time": "2025-09-25",
      "open": 171.4600067138672,
      "high": 172.69000244140625,
      "low": 170.88999938964844,
      "close": 171.6999969482422,
      "volume": 2776300
    },
    {
      "time": "2025-09-26",
      "open": 172.49000549316406,
      "high": 175.10000610351562,
      "low": 172.36000061035156,
      "close": 174.89999389648438,
      "volume": 3167600
    },
    {
      "time": "2025-09-29",
      "open": 175,
      "high": 177.22999572753906,
      "low": 174.24000549316406,
      "close": 176.1999969482422,
      "volume": 3427100
    },
    {
      "time": "2025-09-30",
      "open": 176.52999877929688,
      "high": 178.5399932861328,
      "low": 176.52999877929688,
      "close": 178.13999938964844,
      "volume": 4692300
    },
    {
      "time": "2025-10-01",
      "open": 178.3699951171875,
      "high": 180.39999389648438,
      "low": 177.94000244140625,
      "close": 179.3800048828125,
      "volume": 3106400
    },
    {
      "time": "2025-10-02",
      "open": 178.9199981689453,
      "high": 179.3699951171875,
      "low": 174.88999938964844,
      "close": 175.5,
      "volume": 3059000
    },
    {
      "time": "2025-10-03",
      "open": 175.3800048828125,
      "high": 176.60000610351562,
      "low": 175,
      "close": 175.0399932861328,
      "volume": 2001400
    },
    {
      "time": "2025-10-06",
      "open": 174.0399932861328,
      "high": 175.44000244140625,
      "low": 173.14999389648438,
      "close": 174.13999938964844,
      "volume": 1932200
    },
    {
      "time": "2025-10-07",
      "open": 173.86000061035156,
      "high": 174,
      "low": 171.7899932861328,
      "close": 173,
      "volume": 2241600
    },
    {
      "time": "2025-10-08",
      "open": 172.47000122070312,
      "high": 172.80999755859375,
      "low": 168.8800048828125,
      "close": 169.13999938964844,
      "volume": 3116800
    },
    {
      "time": "2025-10-09",
      "open": 169.58999633789062,
      "high": 170.07000732421875,
      "low": 166.47999572753906,
      "close": 167.27000427246094,
      "volume": 2420300
    },
    {
      "time": "2025-10-10",
      "open": 167.02000427246094,
      "high": 167.9600067138672,
      "low": 165.52000427246094,
      "close": 165.94000244140625,
      "volume": 2538100
    },
    {
      "time": "2025-10-13",
      "open": 165.55999755859375,
      "high": 166.88999938964844,
      "low": 163.75,
      "close": 166.85000610351562,
      "volume": 2155400
    },
    {
      "time": "2025-10-14",
      "open": 166.8800048828125,
      "high": 169.47999572753906,
      "low": 166.8800048828125,
      "close": 169.33999633789062,
      "volume": 3481500
    },
    {
      "time": "2025-10-15",
      "open": 169,
      "high": 173.36000061035156,
      "low": 168.8300018310547,
      "close": 172.33999633789062,
      "volume": 2862500
    },
    {
      "time": "2025-10-16",
      "open": 173.5800018310547,
      "high": 173.72000122070312,
      "low": 171.25,
      "close": 172.0800018310547,
      "volume": 2631000
    },
    {
      "time": "2025-10-17",
      "open": 172.63999938964844,
      "high": 175.66000366210938,
      "low": 172.5,
      "close": 175.08999633789062,
      "volume": 3152400
    },
    {
      "time": "2025-10-20",
      "open": 176.3300018310547,
      "high": 177.94000244140625,
      "low": 175.07000732421875,
      "close": 177.7100067138672,
      "volume": 1901700
    },
    {
      "time": "2025-10-21",
      "open": 178.42999267578125,
      "high": 178.6300048828125,
      "low": 173.1300048828125,
      "close": 175.1199951171875,
      "volume": 3450300
    },
    {
      "time": "2025-10-22",
      "open": 175.86000061035156,
      "high": 176.60000610351562,
      "low": 174.72000122070312,
      "close": 175.94000244140625,
      "volume": 1571800
    },
    {
      "time": "2025-10-23",
      "open": 176.4499969482422,
      "high": 177.25999450683594,
      "low": 174.89999389648438,
      "close": 176.05999755859375,
      "volume": 1832400
    },
    {
      "time": "2025-10-24",
      "open": 176.7899932861328,
      "high": 179.6199951171875,
      "low": 176.35000610351562,
      "close": 177.94000244140625,
      "volume": 1893800
    },
    {
      "time": "2025-10-27",
      "open": 178.3300018310547,
      "high": 182.8699951171875,
      "low": 177.52999877929688,
      "close": 182.61000061035156,
      "volume": 3371300
    },
    {
      "time": "2025-10-28",
      "open": 189.52999877929688,
      "high": 189.52999877929688,
      "low": 177.5500030517578,
      "close": 179.6999969482422,
      "volume": 5371100
    },
    {
      "time": "2025-10-29",
      "open": 179.0399932861328,
      "high": 183.5399932861328,
      "low": 174.91000366210938,
      "close": 176.9600067138672,
      "volume": 4807100
    },
    {
      "time": "2025-10-30",
      "open": 177.77000427246094,
      "high": 181.52000427246094,
      "low": 177.4499969482422,
      "close": 180.8800048828125,
      "volume": 2802000
    },
    {
      "time": "2025-10-31",
      "open": 179.47999572753906,
      "high": 181.83999633789062,
      "low": 178.19000244140625,
      "close": 181.0399932861328,
      "volume": 4039900
    },
    {
      "time": "2025-11-03",
      "open": 179.77999877929688,
      "high": 182.77000427246094,
      "low": 179.24000549316406,
      "close": 182.32000732421875,
      "volume": 2926400
    },
    {
      "time": "2025-11-04",
      "open": 183.30999755859375,
      "high": 184.89999389648438,
      "low": 180.97000122070312,
      "close": 184.35000610351562,
      "volume": 2578100
    },
    {
      "time": "2025-11-05",
      "open": 186.02000427246094,
      "high": 188.1199951171875,
      "low": 185.19000244140625,
      "close": 186.35000610351562,
      "volume": 3129600
    },
    {
      "time": "2025-11-06",
      "open": 187.08999633789062,
      "high": 188.92999267578125,
      "low": 185.4199981689453,
      "close": 187.75999450683594,
      "volume": 3826900
    },
    {
      "time": "2025-11-07",
      "open": 188.02999877929688,
      "high": 190.67999267578125,
      "low": 186.22999572753906,
      "close": 190.25,
      "volume": 3319400
    },
    {
      "time": "2025-11-10",
      "open": 189.64999389648438,
      "high": 192.1199951171875,
      "low": 189,
      "close": 191.05999755859375,
      "volume": 3429100
    },
    {
      "time": "2025-11-11",
      "open": 191.41000366210938,
      "high": 192.7899932861328,
      "low": 189.72000122070312,
      "close": 192.30999755859375,
      "volume": 2139400
    },
    {
      "time": "2025-11-12",
      "open": 191.75,
      "high": 192.80999755859375,
      "low": 191.02000427246094,
      "close": 191.63999938964844,
      "volume": 3879400
    },
    {
      "time": "2025-11-13",
      "open": 192.13999938964844,
      "high": 192.61000061035156,
      "low": 190.11000061035156,
      "close": 191.07000732421875,
      "volume": 3181900
    },
    {
      "time": "2025-11-14",
      "open": 192.4499969482422,
      "high": 194.8300018310547,
      "low": 191.52999877929688,
      "close": 193.82000732421875,
      "volume": 2794100
    },
    {
      "time": "2025-11-17",
      "open": 194.63999938964844,
      "high": 197.42999267578125,
      "low": 194.22000122070312,
      "close": 197.27000427246094,
      "volume": 5516700
    },
    {
      "time": "2025-11-18",
      "open": 197.99000549316406,
      "high": 200.63999938964844,
      "low": 197.3699951171875,
      "close": 198.2899932861328,
      "volume": 3990300
    },
    {
      "time": "2025-11-19",
      "open": 197.1999969482422,
      "high": 199.64999389648438,
      "low": 196.25999450683594,
      "close": 196.89999389648438,
      "volume": 2842000
    },
    {
      "time": "2025-11-20",
      "open": 198.19000244140625,
      "high": 201.4199981689453,
      "low": 197.07000732421875,
      "close": 197.5800018310547,
      "volume": 5023000
    },
    {
      "time": "2025-11-21",
      "open": 197.77999877929688,
      "high": 200.25,
      "low": 194.63999938964844,
      "close": 199.92999267578125,
      "volume": 4471600
    },
    {
      "time": "2025-11-24",
      "open": 199.92999267578125,
      "high": 203.17999267578125,
      "low": 199.1999969482422,
      "close": 202.3000030517578,
      "volume": 6147600
    },
    {
      "time": "2025-11-25",
      "open": 201.8699951171875,
      "high": 205.3300018310547,
      "low": 201.5500030517578,
      "close": 204.58999633789062,
      "volume": 2830000
    },
    {
      "time": "2025-11-26",
      "open": 204.5,
      "high": 207.00999450683594,
      "low": 202.72000122070312,
      "close": 206.25,
      "volume": 2292100
    },
    {
      "time": "2025-11-28",
      "open": 206.75999450683594,
      "high": 209.0500030517578,
      "low": 206.22000122070312,
      "close": 208.22000122070312,
      "volume": 1311200
    },
    {
      "time": "2025-12-01",
      "open": 207.60000610351562,
      "high": 208.1199951171875,
      "low": 203.72000122070312,
      "close": 203.89999389648438,
      "volume": 2573000
    },
    {
      "time": "2025-12-02",
      "open": 204.19000244140625,
      "high": 204.75,
      "low": 202.35000610351562,
      "close": 203.1999969482422,
      "volume": 2576500
    },
    {
      "time": "2025-12-03",
      "open": 202.77000427246094,
      "high": 203.22999572753906,
      "low": 200.8000030517578,
      "close": 201.9199981689453,
      "volume": 2639600
    },
    {
      "time": "2025-12-04",
      "open": 201.86000061035156,
      "high": 205.5500030517578,
      "low": 201.07000732421875,
      "close": 203.8699951171875,
      "volume": 2544800
    },
    {
      "time": "2025-12-05",
      "open": 204.39999389648438,
      "high": 205.0399932861328,
      "low": 203.0500030517578,
      "close": 204.30999755859375,
      "volume": 2731900
    },
    {
      "time": "2025-12-08",
      "open": 204.52000427246094,
      "high": 204.86000061035156,
      "low": 200.50999450683594,
      "close": 200.8800048828125,
      "volume": 3807800
    },
    {
      "time": "2025-12-09",
      "open": 201.47000122070312,
      "high": 203.3800048828125,
      "low": 195.42999267578125,
      "close": 195.8000030517578,
      "volume": 3422600
    },
    {
      "time": "2025-12-10",
      "open": 196.63999938964844,
      "high": 197.2100067138672,
      "low": 190.72000122070312,
      "close": 191.07000732421875,
      "volume": 3744100
    },
    {
      "time": "2025-12-11",
      "open": 190.2899932861328,
      "high": 190.58999633789062,
      "low": 183.60000610351562,
      "close": 184.97000122070312,
      "volume": 7107100
    },
    {
      "time": "2025-12-12",
      "open": 186.1300048828125,
      "high": 187.92999267578125,
      "low": 185.00999450683594,
      "close": 186.72999572753906,
      "volume": 4236500
    },
    {
      "time": "2025-12-15",
      "open": 188.02000427246094,
      "high": 191.00999450683594,
      "low": 187.8300018310547,
      "close": 190.47000122070312,
      "volume": 3914800
    },
    {
      "time": "2025-12-16",
      "open": 190.58999633789062,
      "high": 193.17999267578125,
      "low": 189.92999267578125,
      "close": 190.39999389648438,
      "volume": 2852700
    },
    {
      "time": "2025-12-17",
      "open": 190.07000732421875,
      "high": 191.52000427246094,
      "low": 188.1199951171875,
      "close": 189.16000366210938,
      "volume": 4458000
    },
    {
      "time": "2025-12-18",
      "open": 188.86000061035156,
      "high": 190.02000427246094,
      "low": 184.67999267578125,
      "close": 187.49000549316406,
      "volume": 4167400
    },
    {
      "time": "2025-12-19",
      "open": 187.41000366210938,
      "high": 188.4199981689453,
      "low": 185.75999450683594,
      "close": 186.00999450683594,
      "volume": 16159300
    },
    {
      "time": "2025-12-22",
      "open": 186.49000549316406,
      "high": 187.24000549316406,
      "low": 185.11000061035156,
      "close": 186.42999267578125,
      "volume": 2320400
    },
    {
      "time": "2025-12-23",
      "open": 186.1699981689453,
      "high": 187.49000549316406,
      "low": 185.25999450683594,
      "close": 186.86000061035156,
      "volume": 2406200
    },
    {
      "time": "2025-12-24",
      "open": 186.86000061035156,
      "high": 187.74000549316406,
      "low": 186.4600067138672,
      "close": 187.6999969482422,
      "volume": 818900
    },
    {
      "time": "2025-12-26",
      "open": 187.35000610351562,
      "high": 188.07000732421875,
      "low": 186.39999389648438,
      "close": 187.86000061035156,
      "volume": 995100
    },
    {
      "time": "2025-12-29",
      "open": 188.86000061035156,
      "high": 189.77000427246094,
      "low": 188.02999877929688,
      "close": 189.63999938964844,
      "volume": 1660500
    },
    {
      "time": "2025-12-30",
      "open": 190.42999267578125,
      "high": 190.83999633789062,
      "low": 187.74000549316406,
      "close": 188,
      "volume": 1668800
    },
    {
      "time": "2025-12-31",
      "open": 188.25,
      "high": 188.39999389648438,
      "low": 185.27000427246094,
      "close": 185.61000061035156,
      "volume": 2372500
    },
    {
      "time": "2026-01-02",
      "open": 185.61000061035156,
      "high": 186.99000549316406,
      "low": 183.6699981689453,
      "close": 186.94000244140625,
      "volume": 2186100
    },
    {
      "time": "2026-01-05",
      "open": 187.02000427246094,
      "high": 187.02999877929688,
      "low": 181.91000366210938,
      "close": 184.72999572753906,
      "volume": 3650900
    },
    {
      "time": "2026-01-06",
      "open": 183.99000549316406,
      "high": 186.6999969482422,
      "low": 183.5500030517578,
      "close": 185.66000366210938,
      "volume": 3579800
    },
    {
      "time": "2026-01-07",
      "open": 186,
      "high": 188.9199981689453,
      "low": 185.49000549316406,
      "close": 185.64999389648438,
      "volume": 2609200
    },
    {
      "time": "2026-01-08",
      "open": 186.1300048828125,
      "high": 187.02000427246094,
      "low": 182.97000122070312,
      "close": 186.30999755859375,
      "volume": 2429400
    },
    {
      "time": "2026-01-09",
      "open": 186.91000366210938,
      "high": 190,
      "low": 185.72999572753906,
      "close": 186.0800018310547,
      "volume": 2757900
    },
    {
      "time": "2026-01-12",
      "open": 186.82000732421875,
      "high": 189.74000549316406,
      "low": 186.4199981689453,
      "close": 186.67999267578125,
      "volume": 2420800
    },
    {
      "time": "2026-01-13",
      "open": 186.5,
      "high": 188.6199951171875,
      "low": 185.61000061035156,
      "close": 188.25,
      "volume": 2603900
    },
    {
      "time": "2026-01-14",
      "open": 188.17999267578125,
      "high": 189.24000549316406,
      "low": 186.25,
      "close": 188.7100067138672,
      "volume": 2388500
    },
    {
      "time": "2026-01-15",
      "open": 189.67999267578125,
      "high": 192.0500030517578,
      "low": 187.6999969482422,
      "close": 188.17999267578125,
      "volume": 2276300
    },
    {
      "time": "2026-01-16",
      "open": 187.83999633789062,
      "high": 191.94000244140625,
      "low": 187.00999450683594,
      "close": 191.3800048828125,
      "volume": 3239300
    },
    {
      "time": "2026-01-20",
      "open": 191.10000610351562,
      "high": 192.19000244140625,
      "low": 187.61000061035156,
      "close": 188,
      "volume": 5219000
    },
    {
      "time": "2026-01-21",
      "open": 188.72999572753906,
      "high": 189.5,
      "low": 185.22999572753906,
      "close": 186,
      "volume": 3758800
    },
    {
      "time": "2026-01-22",
      "open": 186.0800018310547,
      "high": 186.4600067138672,
      "low": 181.55999755859375,
      "close": 181.9600067138672,
      "volume": 3977600
    },
    {
      "time": "2026-01-23",
      "open": 181.97000122070312,
      "high": 184.0500030517578,
      "low": 181.50999450683594,
      "close": 183.67999267578125,
      "volume": 4668000
    },
    {
      "time": "2026-01-26",
      "open": 184,
      "high": 184.60000610351562,
      "low": 182.4600067138672,
      "close": 183.6300048828125,
      "volume": 3661400
    },
    {
      "time": "2026-01-27",
      "open": 184.49000549316406,
      "high": 184.99000549316406,
      "low": 182.61000061035156,
      "close": 183.49000549316406,
      "volume": 2499100
    },
    {
      "time": "2026-01-28",
      "open": 183.25,
      "high": 185.85000610351562,
      "low": 182.57000732421875,
      "close": 183.94000244140625,
      "volume": 2419500
    },
    {
      "time": "2026-01-29",
      "open": 184.85000610351562,
      "high": 187.27999877929688,
      "low": 183.35000610351562,
      "close": 185.69000244140625,
      "volume": 2617800
    },
    {
      "time": "2026-01-30",
      "open": 185.24000549316406,
      "high": 188.89999389648438,
      "low": 184.38999938964844,
      "close": 188.36000061035156,
      "volume": 2794900
    },
    {
      "time": "2026-02-02",
      "open": 188.4600067138672,
      "high": 189.60000610351562,
      "low": 187.27999877929688,
      "close": 187.42999267578125,
      "volume": 3222800
    },
    {
      "time": "2026-02-03",
      "open": 187.0800018310547,
      "high": 187.77999877929688,
      "low": 181.47000122070312,
      "close": 187.5,
      "volume": 2950200
    },
    {
      "time": "2026-02-04",
      "open": 188.16000366210938,
      "high": 189.2100067138672,
      "low": 185.10000610351562,
      "close": 185.47999572753906,
      "volume": 2199200
    },
    {
      "time": "2026-02-05",
      "open": 185.75999450683594,
      "high": 192.10000610351562,
      "low": 185.75999450683594,
      "close": 191.05999755859375,
      "volume": 2489300
    },
    {
      "time": "2026-02-06",
      "open": 192.91000366210938,
      "high": 196.30999755859375,
      "low": 191.66000366210938,
      "close": 195.9199981689453,
      "volume": 2944300
    },
    {
      "time": "2026-02-09",
      "open": 196.35000610351562,
      "high": 198.85000610351562,
      "low": 196.02999877929688,
      "close": 197.25,
      "volume": 2933800
    },
    {
      "time": "2026-02-10",
      "open": 197.1999969482422,
      "high": 201.13999938964844,
      "low": 196.77999877929688,
      "close": 200.83999633789062,
      "volume": 3302200
    },
    {
      "time": "2026-02-11",
      "open": 205.36000061035156,
      "high": 212.6199951171875,
      "low": 205.36000061035156,
      "close": 207.8800048828125,
      "volume": 5781200
    },
    {
      "time": "2026-02-12",
      "open": 209.02000427246094,
      "high": 212.17999267578125,
      "low": 207,
      "close": 208.13999938964844,
      "volume": 6736400
    },
    {
      "time": "2026-02-13",
      "open": 208.3800048828125,
      "high": 211.86000061035156,
      "low": 207.8300018310547,
      "close": 210.72000122070312,
      "volume": 3587500
    },
    {
      "time": "2026-02-17",
      "open": 212.00999450683594,
      "high": 216.42999267578125,
      "low": 211.41000366210938,
      "close": 215.47999572753906,
      "volume": 4838100
    },
    {
      "time": "2026-02-18",
      "open": 214.83999633789062,
      "high": 215.55999755859375,
      "low": 208.22000122070312,
      "close": 208.58999633789062,
      "volume": 4433500
    },
    {
      "time": "2026-02-19",
      "open": 209.3800048828125,
      "high": 210.17999267578125,
      "low": 207.00999450683594,
      "close": 208.00999450683594,
      "volume": 2163600
    },
    {
      "time": "2026-02-20",
      "open": 208.85000610351562,
      "high": 209.72000122070312,
      "low": 206.67999267578125,
      "close": 208.19000244140625,
      "volume": 1954200
    },
    {
      "time": "2026-02-23",
      "open": 208.7100067138672,
      "high": 211.5,
      "low": 207.3800048828125,
      "close": 209.5399932861328,
      "volume": 2416800
    },
    {
      "time": "2026-02-24",
      "open": 209.72999572753906,
      "high": 210.14999389648438,
      "low": 206.32000732421875,
      "close": 209.3000030517578,
      "volume": 2511700
    },
    {
      "time": "2026-02-25",
      "open": 208.25999450683594,
      "high": 210.85000610351562,
      "low": 207.57000732421875,
      "close": 208.25,
      "volume": 2276900
    },
    {
      "time": "2026-02-26",
      "open": 208.4600067138672,
      "high": 209.8699951171875,
      "low": 207.08999633789062,
      "close": 208.4499969482422,
      "volume": 2192700
    },
    {
      "time": "2026-02-27",
      "open": 209.02999877929688,
      "high": 211.13999938964844,
      "low": 207.08999633789062,
      "close": 207.1199951171875,
      "volume": 6204200
    },
    {
      "time": "2026-03-02",
      "open": 207.86000061035156,
      "high": 210.44000244140625,
      "low": 207.1300048828125,
      "close": 210.16000366210938,
      "volume": 3751500
    },
    {
      "time": "2026-03-03",
      "open": 207.6699981689453,
      "high": 209,
      "low": 205.3699951171875,
      "close": 208,
      "volume": 2430800
    },
    {
      "time": "2026-03-04",
      "open": 207.55999755859375,
      "high": 208.11000061035156,
      "low": 205.5800018310547,
      "close": 206.85000610351562,
      "volume": 3085600
    },
    {
      "time": "2026-03-05",
      "open": 205.27999877929688,
      "high": 206.02999877929688,
      "low": 199.1999969482422,
      "close": 205.0500030517578,
      "volume": 4166600
    },
    {
      "time": "2026-03-06",
      "open": 202.32000732421875,
      "high": 205.30999755859375,
      "low": 200.4199981689453,
      "close": 204.2899932861328,
      "volume": 2453700
    },
    {
      "time": "2026-03-09",
      "open": 202.86000061035156,
      "high": 208.24000549316406,
      "low": 202.61000061035156,
      "close": 207.67999267578125,
      "volume": 3757500
    },
    {
      "time": "2026-03-10",
      "open": 206.9499969482422,
      "high": 210.67999267578125,
      "low": 205.22999572753906,
      "close": 207.72000122070312,
      "volume": 2818800
    },
    {
      "time": "2026-03-11",
      "open": 207.4600067138672,
      "high": 207.60000610351562,
      "low": 204.44000244140625,
      "close": 205.3300018310547,
      "volume": 2134900
    },
    {
      "time": "2026-03-12",
      "open": 204.61000061035156,
      "high": 207.19000244140625,
      "low": 203.16000366210938,
      "close": 206.1999969482422,
      "volume": 3064400
    },
    {
      "time": "2026-03-13",
      "open": 207.88999938964844,
      "high": 210.1199951171875,
      "low": 206.32000732421875,
      "close": 207.82000732421875,
      "volume": 2793100
    },
    {
      "time": "2026-03-16",
      "open": 209.67999267578125,
      "high": 211,
      "low": 208.44000244140625,
      "close": 210.17999267578125,
      "volume": 2938500
    },
    {
      "time": "2026-03-17",
      "open": 212.5,
      "high": 214.5500030517578,
      "low": 211.0399932861328,
      "close": 213.16000366210938,
      "volume": 3530200
    },
    {
      "time": "2026-03-18",
      "open": 212.75,
      "high": 213.97000122070312,
      "low": 209.14999389648438,
      "close": 209.2100067138672,
      "volume": 3093400
    },
    {
      "time": "2026-03-19",
      "open": 208.6300048828125,
      "high": 210.94000244140625,
      "low": 205.4499969482422,
      "close": 206.08999633789062,
      "volume": 2535200
    },
    {
      "time": "2026-03-20",
      "open": 205.0500030517578,
      "high": 205.1199951171875,
      "low": 194.3000030517578,
      "close": 195.94000244140625,
      "volume": 9165200
    },
    {
      "time": "2026-03-23",
      "open": 198.80999755859375,
      "high": 199.85000610351562,
      "low": 194.6699981689453,
      "close": 195,
      "volume": 3598100
    },
    {
      "time": "2026-03-24",
      "open": 193.33999633789062,
      "high": 198.25,
      "low": 192.66000366210938,
      "close": 196.61000061035156,
      "volume": 2598700
    },
    {
      "time": "2026-03-25",
      "open": 196.5,
      "high": 198.52999877929688,
      "low": 195.6300048828125,
      "close": 196.72999572753906,
      "volume": 3036100
    },
    {
      "time": "2026-03-26",
      "open": 195.00999450683594,
      "high": 197.61000061035156,
      "low": 194.64999389648438,
      "close": 195.52999877929688,
      "volume": 1970400
    },
    {
      "time": "2026-03-27",
      "open": 195.05999755859375,
      "high": 197.97999572753906,
      "low": 194.2899932861328,
      "close": 195.77000427246094,
      "volume": 2192700
    },
    {
      "time": "2026-03-30",
      "open": 197.92999267578125,
      "high": 198.6699981689453,
      "low": 194.88999938964844,
      "close": 195.3000030517578,
      "volume": 2530000
    },
    {
      "time": "2026-03-31",
      "open": 196.11000061035156,
      "high": 199.1999969482422,
      "low": 194.27999877929688,
      "close": 197.7100067138672,
      "volume": 3425200
    },
    {
      "time": "2026-04-01",
      "open": 197.75,
      "high": 200.33999633789062,
      "low": 196.92999267578125,
      "close": 198.86000061035156,
      "volume": 3150300
    },
    {
      "time": "2026-04-02",
      "open": 198.83999633789062,
      "high": 202.3800048828125,
      "low": 198.83999633789062,
      "close": 202.3300018310547,
      "volume": 2225900
    },
    {
      "time": "2026-04-06",
      "open": 201.61000061035156,
      "high": 203.08999633789062,
      "low": 200.74000549316406,
      "close": 200.91000366210938,
      "volume": 1528800
    },
    {
      "time": "2026-04-07",
      "open": 200.82000732421875,
      "high": 202.3800048828125,
      "low": 199.3000030517578,
      "close": 201.5800018310547,
      "volume": 1931800
    },
    {
      "time": "2026-04-08",
      "open": 202.5399932861328,
      "high": 205.36000061035156,
      "low": 201.97000122070312,
      "close": 204.6999969482422,
      "volume": 3545300
    },
    {
      "time": "2026-04-09",
      "open": 204.47000122070312,
      "high": 210.82000732421875,
      "low": 203.6699981689453,
      "close": 206.33999633789062,
      "volume": 2771900
    },
    {
      "time": "2026-04-10",
      "open": 206.1300048828125,
      "high": 207.8300018310547,
      "low": 205.89999389648438,
      "close": 207.58999633789062,
      "volume": 2418400
    },
    {
      "time": "2026-04-13",
      "open": 207.64999389648438,
      "high": 208.8800048828125,
      "low": 205.3000030517578,
      "close": 206.97000122070312,
      "volume": 2546900
    },
    {
      "time": "2026-04-14",
      "open": 206.0399932861328,
      "high": 211.0399932861328,
      "low": 204.7899932861328,
      "close": 210.99000549316406,
      "volume": 1926700
    },
    {
      "time": "2026-04-15",
      "open": 210.32000732421875,
      "high": 211.47000122070312,
      "low": 208.4499969482422,
      "close": 211.3300018310547,
      "volume": 2276400
    },
    {
      "time": "2026-04-16",
      "open": 211.47000122070312,
      "high": 214.83999633789062,
      "low": 211.25999450683594,
      "close": 214.50999450683594,
      "volume": 1906300
    },
    {
      "time": "2026-04-17",
      "open": 213.97000122070312,
      "high": 214.99000549316406,
      "low": 210.00999450683594,
      "close": 210.52000427246094,
      "volume": 3276100
    },
    {
      "time": "2026-04-20",
      "open": 210.58999633789062,
      "high": 211.02999877929688,
      "low": 208.1300048828125,
      "close": 209.4499969482422,
      "volume": 2124000
    },
    {
      "time": "2026-04-21",
      "open": 209.24000549316406,
      "high": 209.38999938964844,
      "low": 201.3699951171875,
      "close": 206.38999938964844,
      "volume": 3664800
    },
    {
      "time": "2026-04-22",
      "open": 206.38999938964844,
      "high": 207,
      "low": 198.8800048828125,
      "close": 199.6999969482422,
      "volume": 3522500
    },
    {
      "time": "2026-04-23",
      "open": 200.85000610351562,
      "high": 208.5500030517578,
      "low": 200.02999877929688,
      "close": 208.24000549316406,
      "volume": 2332900
    },
    {
      "time": "2026-04-24",
      "open": 208.1300048828125,
      "high": 211.58999633789062,
      "low": 207.72999572753906,
      "close": 208.75,
      "volume": 2272100
    },
    {
      "time": "2026-04-27",
      "open": 206.39999389648438,
      "high": 210.89999389648438,
      "low": 205.02000427246094,
      "close": 210,
      "volume": 2114000
    },
    {
      "time": "2026-04-28",
      "open": 208.9499969482422,
      "high": 214.8300018310547,
      "low": 208.9499969482422,
      "close": 214.22999572753906,
      "volume": 2974900
    },
    {
      "time": "2026-04-29",
      "open": 214.52000427246094,
      "high": 219.58999633789062,
      "low": 211.41000366210938,
      "close": 212.08999633789062,
      "volume": 3651400
    },
    {
      "time": "2026-04-30",
      "open": 211.4600067138672,
      "high": 218.5800018310547,
      "low": 210.6300048828125,
      "close": 217.33999633789062,
      "volume": 4137900
    },
    {
      "time": "2026-05-01",
      "open": 217.36000061035156,
      "high": 218.80999755859375,
      "low": 216,
      "close": 216.91000366210938,
      "volume": 2480600
    },
    {
      "time": "2026-05-04",
      "open": 215.61000061035156,
      "high": 218.5399932861328,
      "low": 215.44000244140625,
      "close": 217.13999938964844,
      "volume": 3875100
    },
    {
      "time": "2026-05-05",
      "open": 217.97999572753906,
      "high": 217.97999572753906,
      "low": 212,
      "close": 214.3000030517578,
      "volume": 2666500
    },
    {
      "time": "2026-05-06",
      "open": 214.2100067138672,
      "high": 216.77999877929688,
      "low": 213.02000427246094,
      "close": 216.47000122070312,
      "volume": 2328800
    },
    {
      "time": "2026-05-07",
      "open": 215.30999755859375,
      "high": 215.9600067138672,
      "low": 208.6699981689453,
      "close": 212.9499969482422,
      "volume": 2732800
    },
    {
      "time": "2026-05-08",
      "open": 213.25,
      "high": 217.6699981689453,
      "low": 213.25,
      "close": 214.6300048828125,
      "volume": 2734400
    },
    {
      "time": "2026-05-11",
      "open": 215,
      "high": 217.57000732421875,
      "low": 213.17999267578125,
      "close": 214.83999633789062,
      "volume": 2631900
    },
    {
      "time": "2026-05-12",
      "open": 213.86000061035156,
      "high": 218.13999938964844,
      "low": 213.52000427246094,
      "close": 217.5,
      "volume": 2931800
    },
    {
      "time": "2026-05-13",
      "open": 215.8699951171875,
      "high": 221.67999267578125,
      "low": 215.60000610351562,
      "close": 220.13999938964844,
      "volume": 3465800
    },
    {
      "time": "2026-05-14",
      "open": 221.41000366210938,
      "high": 221.41000366210938,
      "low": 216.88999938964844,
      "close": 217.75,
      "volume": 2901300
    },
    {
      "time": "2026-05-15",
      "open": 218.1199951171875,
      "high": 218.1199951171875,
      "low": 213.2100067138672,
      "close": 213.74000549316406,
      "volume": 4531000
    },
    {
      "time": "2026-05-18",
      "open": 212.91000366210938,
      "high": 215.39999389648438,
      "low": 211.77999877929688,
      "close": 212.61000061035156,
      "volume": 1992200
    },
    {
      "time": "2026-05-19",
      "open": 212.02999877929688,
      "high": 218,
      "low": 212.02999877929688,
      "close": 218,
      "volume": 7048700
    },
    {
      "time": "2026-05-20",
      "open": 218.2899932861328,
      "high": 220.5,
      "low": 214.33999633789062,
      "close": 218.61000061035156,
      "volume": 5114400
    },
    {
      "time": "2026-05-21",
      "open": 217.52000427246094,
      "high": 217.99000549316406,
      "low": 214.63999938964844,
      "close": 216.00999450683594,
      "volume": 4191500
    },
    {
      "time": "2026-05-22",
      "open": 218,
      "high": 218.39999389648438,
      "low": 215.24000549316406,
      "close": 216.1699981689453,
      "volume": 2291900
    },
    {
      "time": "2026-05-26",
      "open": 217.5800018310547,
      "high": 219.75,
      "low": 215.72999572753906,
      "close": 218.1300048828125,
      "volume": 3242600
    },
    {
      "time": "2026-05-27",
      "open": 216.99000549316406,
      "high": 217.80999755859375,
      "low": 214.11000061035156,
      "close": 214.17999267578125,
      "volume": 2713400
    },
    {
      "time": "2026-05-28",
      "open": 213.94000244140625,
      "high": 215.50999450683594,
      "low": 209.2899932861328,
      "close": 210.2899932861328,
      "volume": 3089000
    },
    {
      "time": "2026-05-29",
      "open": 209.99000549316406,
      "high": 210.8699951171875,
      "low": 205.3300018310547,
      "close": 205.3300018310547,
      "volume": 10334500
    },
    {
      "time": "2026-06-01",
      "open": 205.02999877929688,
      "high": 207.39999389648438,
      "low": 197.3300018310547,
      "close": 197.36000061035156,
      "volume": 3483400
    },
    {
      "time": "2026-06-02",
      "open": 197.25,
      "high": 198.4600067138672,
      "low": 194.6699981689453,
      "close": 195.35000610351562,
      "volume": 3348400
    },
    {
      "time": "2026-06-03",
      "open": 195.32000732421875,
      "high": 200.9199981689453,
      "low": 195.2899932861328,
      "close": 199.58999633789062,
      "volume": 5469500
    },
    {
      "time": "2026-06-04",
      "open": 202.30999755859375,
      "high": 204.00999450683594,
      "low": 198.25,
      "close": 200.85000610351562,
      "volume": 2844500
    },
    {
      "time": "2026-06-05",
      "open": 200.8800048828125,
      "high": 210.41000366210938,
      "low": 200,
      "close": 206.92999267578125,
      "volume": 3176800
    },
    {
      "time": "2026-06-08",
      "open": 207.1199951171875,
      "high": 208.24000549316406,
      "low": 198.97000122070312,
      "close": 200,
      "volume": 2905600
    },
    {
      "time": "2026-06-09",
      "open": 201.80999755859375,
      "high": 207.89999389648438,
      "low": 199.02000427246094,
      "close": 206.77000427246094,
      "volume": 3160200
    },
    {
      "time": "2026-06-10",
      "open": 208.6999969482422,
      "high": 212.83999633789062,
      "low": 207.89999389648438,
      "close": 211.36000061035156,
      "volume": 3111300
    },
    {
      "time": "2026-06-11",
      "open": 212.58999633789062,
      "high": 214.3300018310547,
      "low": 210.52999877929688,
      "close": 210.6699981689453,
      "volume": 3807200
    },
    {
      "time": "2026-06-12",
      "open": 212.22000122070312,
      "high": 214.9199981689453,
      "low": 211.9499969482422,
      "close": 214.22999572753906,
      "volume": 2264100
    },
    {
      "time": "2026-06-15",
      "open": 212.64999389648438,
      "high": 215.6199951171875,
      "low": 211.64999389648438,
      "close": 212.82000732421875,
      "volume": 4469500
    },
    {
      "time": "2026-06-16",
      "open": 213.4499969482422,
      "high": 215.72999572753906,
      "low": 212.05999755859375,
      "close": 213.5,
      "volume": 2354300
    },
    {
      "time": "2026-06-17",
      "open": 213.19000244140625,
      "high": 214.1699981689453,
      "low": 206.30999755859375,
      "close": 206.5500030517578,
      "volume": 4854700
    },
    {
      "time": "2026-06-18",
      "open": 208.52000427246094,
      "high": 208.52000427246094,
      "low": 202.89999389648438,
      "close": 206.64999389648438,
      "volume": 8060800
    },
    {
      "time": "2026-06-22",
      "open": 207.8000030517578,
      "high": 212.49000549316406,
      "low": 206.2100067138672,
      "close": 211.4499969482422,
      "volume": 3643700
    },
    {
      "time": "2026-06-23",
      "open": 213.05999755859375,
      "high": 219,
      "low": 211.66000366210938,
      "close": 217.6699981689453,
      "volume": 3593400
    },
    {
      "time": "2026-06-24",
      "open": 218.85000610351562,
      "high": 223.94000244140625,
      "low": 217.10000610351562,
      "close": 221.42999267578125,
      "volume": 5355900
    },
    {
      "time": "2026-06-25",
      "open": 221.67999267578125,
      "high": 224.47000122070312,
      "low": 219.3300018310547,
      "close": 223.72999572753906,
      "volume": 2824200
    },
    {
      "time": "2026-06-26",
      "open": 227.02999877929688,
      "high": 228.52999877929688,
      "low": 223.0399932861328,
      "close": 227.3300018310547,
      "volume": 4944800
    },
    {
      "time": "2026-06-29",
      "open": 227.24000549316406,
      "high": 228.02999877929688,
      "low": 223.9199981689453,
      "close": 227.72999572753906,
      "volume": 2592600
    },
    {
      "time": "2026-06-30",
      "open": 226.30999755859375,
      "high": 230.07000732421875,
      "low": 225.16000366210938,
      "close": 226.97000122070312,
      "volume": 4464500
    },
    {
      "time": "2026-07-01",
      "open": 227.60000610351562,
      "high": 231.85000610351562,
      "low": 226.97000122070312,
      "close": 230.19000244140625,
      "volume": 2735900
    },
    {
      "time": "2026-07-02",
      "open": 231.14999389648438,
      "high": 236.05999755859375,
      "low": 229.22000122070312,
      "close": 236.05999755859375,
      "volume": 4131900
    },
    {
      "time": "2026-07-06",
      "open": 235.8699951171875,
      "high": 236.33999633789062,
      "low": 231.00999450683594,
      "close": 232.69000244140625,
      "volume": 2857700
    },
    {
      "time": "2026-07-07",
      "open": 234.52999877929688,
      "high": 239.11000061035156,
      "low": 233.27000427246094,
      "close": 237.58999633789062,
      "volume": 4197800
    },
    {
      "time": "2026-07-08",
      "open": 236.6199951171875,
      "high": 238,
      "low": 233.80999755859375,
      "close": 233.89999389648438,
      "volume": 2557500
    },
    {
      "time": "2026-07-09",
      "open": 233.6699981689453,
      "high": 234.6999969482422,
      "low": 231.7100067138672,
      "close": 232.1199951171875,
      "volume": 1654800
    },
    {
      "time": "2026-07-10",
      "open": 232.72999572753906,
      "high": 233.00999450683594,
      "low": 228.3699951171875,
      "close": 231.58999633789062,
      "volume": 2531000
    },
    {
      "time": "2026-07-13",
      "open": 233.1699981689453,
      "high": 235.72999572753906,
      "low": 230.89999389648438,
      "close": 234.5500030517578,
      "volume": 1903000
    },
    {
      "time": "2026-07-14",
      "open": 235.39999389648438,
      "high": 237.22000122070312,
      "low": 234,
      "close": 236,
      "volume": 3324300
    },
    {
      "time": "2026-07-15",
      "open": 236.69000244140625,
      "high": 238.02999877929688,
      "low": 232.32000732421875,
      "close": 233.2899932861328,
      "volume": 2548200
    },
    {
      "time": "2026-07-16",
      "open": 234.25999450683594,
      "high": 241.7899932861328,
      "low": 233.8699951171875,
      "close": 241.49000549316406,
      "volume": 2711300
    },
    {
      "time": "2026-07-17",
      "open": 244.07000732421875,
      "high": 246.42999267578125,
      "low": 242.22999572753906,
      "close": 243.25,
      "volume": 2792400
    },
    {
      "time": "2026-07-20",
      "open": 243.4600067138672,
      "high": 245.36000061035156,
      "low": 242.67999267578125,
      "close": 244.83999633789062,
      "volume": 2603600
    },
    {
      "time": "2026-07-21",
      "open": 242.27000427246094,
      "high": 247.4499969482422,
      "low": 242.27000427246094,
      "close": 246.3699951171875,
      "volume": 2694300
    },
    {
      "time": "2026-07-22",
      "open": 247.24000549316406,
      "high": 247.35000610351562,
      "low": 244.16000366210938,
      "close": 245.0399932861328,
      "volume": 2019300
    },
    {
      "time": "2026-07-23",
      "open": 244.92999267578125,
      "high": 250.1199951171875,
      "low": 243.50999450683594,
      "close": 247.0500030517578,
      "volume": 2831600
    },
    {
      "time": "2026-07-24",
      "open": 248.47999572753906,
      "high": 252.92999267578125,
      "low": 247.34500122070312,
      "close": 252.07000732421875,
      "volume": 2705215
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 167.8983999633789
    },
    {
      "time": "2025-10-06",
      "value": 168.15
    },
    {
      "time": "2025-10-07",
      "value": 168.44420013427734
    },
    {
      "time": "2025-10-08",
      "value": 168.50779998779296
    },
    {
      "time": "2025-10-09",
      "value": 168.52559997558595
    },
    {
      "time": "2025-10-10",
      "value": 168.54299987792967
    },
    {
      "time": "2025-10-13",
      "value": 168.55519989013672
    },
    {
      "time": "2025-10-14",
      "value": 168.5663998413086
    },
    {
      "time": "2025-10-15",
      "value": 168.6193997192383
    },
    {
      "time": "2025-10-16",
      "value": 168.68179962158203
    },
    {
      "time": "2025-10-17",
      "value": 168.78999969482422
    },
    {
      "time": "2025-10-20",
      "value": 168.9835998535156
    },
    {
      "time": "2025-10-21",
      "value": 169.12539978027343
    },
    {
      "time": "2025-10-22",
      "value": 169.3483999633789
    },
    {
      "time": "2025-10-23",
      "value": 169.60880004882813
    },
    {
      "time": "2025-10-24",
      "value": 169.93
    },
    {
      "time": "2025-10-27",
      "value": 170.32420013427733
    },
    {
      "time": "2025-10-28",
      "value": 170.67
    },
    {
      "time": "2025-10-29",
      "value": 170.93779998779297
    },
    {
      "time": "2025-10-30",
      "value": 171.23559997558593
    },
    {
      "time": "2025-10-31",
      "value": 171.51759979248047
    },
    {
      "time": "2025-11-03",
      "value": 171.87540008544923
    },
    {
      "time": "2025-11-04",
      "value": 172.26440032958985
    },
    {
      "time": "2025-11-05",
      "value": 172.67460052490233
    },
    {
      "time": "2025-11-06",
      "value": 173.07480041503905
    },
    {
      "time": "2025-11-07",
      "value": 173.53180053710938
    },
    {
      "time": "2025-11-10",
      "value": 173.9874005126953
    },
    {
      "time": "2025-11-11",
      "value": 174.4788003540039
    },
    {
      "time": "2025-11-12",
      "value": 174.96300048828124
    },
    {
      "time": "2025-11-13",
      "value": 175.43080078125
    },
    {
      "time": "2025-11-14",
      "value": 175.95080078125
    },
    {
      "time": "2025-11-17",
      "value": 176.5090008544922
    },
    {
      "time": "2025-11-18",
      "value": 177.09780059814454
    },
    {
      "time": "2025-11-19",
      "value": 177.67400054931642
    },
    {
      "time": "2025-11-20",
      "value": 178.25620056152343
    },
    {
      "time": "2025-11-21",
      "value": 178.8722003173828
    },
    {
      "time": "2025-11-24",
      "value": 179.53980041503905
    },
    {
      "time": "2025-11-25",
      "value": 180.32740020751953
    },
    {
      "time": "2025-11-26",
      "value": 181.13420013427734
    },
    {
      "time": "2025-11-28",
      "value": 181.96800018310546
    },
    {
      "time": "2025-12-01",
      "value": 182.74220001220704
    },
    {
      "time": "2025-12-02",
      "value": 183.45779998779298
    },
    {
      "time": "2025-12-03",
      "value": 184.04519989013673
    },
    {
      "time": "2025-12-04",
      "value": 184.7031997680664
    },
    {
      "time": "2025-12-05",
      "value": 185.35539978027344
    },
    {
      "time": "2025-12-08",
      "value": 185.875
    },
    {
      "time": "2025-12-09",
      "value": 186.2670001220703
    },
    {
      "time": "2025-12-10",
      "value": 186.52560028076172
    },
    {
      "time": "2025-12-11",
      "value": 186.63740020751953
    },
    {
      "time": "2025-12-12",
      "value": 186.8620001220703
    },
    {
      "time": "2025-12-15",
      "value": 187.17060028076173
    },
    {
      "time": "2025-12-16",
      "value": 187.49580017089843
    },
    {
      "time": "2025-12-17",
      "value": 187.81900024414062
    },
    {
      "time": "2025-12-18",
      "value": 188.18600036621095
    },
    {
      "time": "2025-12-19",
      "value": 188.56080017089843
    },
    {
      "time": "2025-12-22",
      "value": 188.97059997558594
    },
    {
      "time": "2025-12-23",
      "value": 189.37079986572266
    },
    {
      "time": "2025-12-24",
      "value": 189.7379998779297
    },
    {
      "time": "2025-12-26",
      "value": 190.0483999633789
    },
    {
      "time": "2025-12-29",
      "value": 190.39959991455078
    },
    {
      "time": "2025-12-30",
      "value": 190.65779998779297
    },
    {
      "time": "2025-12-31",
      "value": 190.81579986572265
    },
    {
      "time": "2026-01-02",
      "value": 191.05220001220704
    },
    {
      "time": "2026-01-05",
      "value": 191.22799987792968
    },
    {
      "time": "2026-01-06",
      "value": 191.42
    },
    {
      "time": "2026-01-07",
      "value": 191.57419982910156
    },
    {
      "time": "2026-01-08",
      "value": 191.6481997680664
    },
    {
      "time": "2026-01-09",
      "value": 191.77579986572266
    },
    {
      "time": "2026-01-12",
      "value": 191.97019958496094
    },
    {
      "time": "2026-01-13",
      "value": 192.1175994873047
    },
    {
      "time": "2026-01-14",
      "value": 192.27099975585938
    },
    {
      "time": "2026-01-15",
      "value": 192.3881994628906
    },
    {
      "time": "2026-01-16",
      "value": 192.52879943847657
    },
    {
      "time": "2026-01-20",
      "value": 192.56179931640625
    },
    {
      "time": "2026-01-21",
      "value": 192.52659942626954
    },
    {
      "time": "2026-01-22",
      "value": 192.36079956054687
    },
    {
      "time": "2026-01-23",
      "value": 192.21319946289063
    },
    {
      "time": "2026-01-26",
      "value": 192.039599609375
    },
    {
      "time": "2026-01-27",
      "value": 191.8765997314453
    },
    {
      "time": "2026-01-28",
      "value": 191.73399963378907
    },
    {
      "time": "2026-01-29",
      "value": 191.57139953613282
    },
    {
      "time": "2026-01-30",
      "value": 191.39319946289064
    },
    {
      "time": "2026-02-02",
      "value": 191.1759994506836
    },
    {
      "time": "2026-02-03",
      "value": 190.9879995727539
    },
    {
      "time": "2026-02-04",
      "value": 190.7459994506836
    },
    {
      "time": "2026-02-05",
      "value": 190.56859954833985
    },
    {
      "time": "2026-02-06",
      "value": 190.4409994506836
    },
    {
      "time": "2026-02-09",
      "value": 190.29419952392578
    },
    {
      "time": "2026-02-10",
      "value": 190.1859994506836
    },
    {
      "time": "2026-02-11",
      "value": 190.17919952392577
    },
    {
      "time": "2026-02-12",
      "value": 190.26399963378907
    },
    {
      "time": "2026-02-13",
      "value": 190.41439971923828
    },
    {
      "time": "2026-02-17",
      "value": 190.68559967041017
    },
    {
      "time": "2026-02-18",
      "value": 190.77999969482423
    },
    {
      "time": "2026-02-19",
      "value": 190.85399963378907
    },
    {
      "time": "2026-02-20",
      "value": 191.00019958496094
    },
    {
      "time": "2026-02-23",
      "value": 191.27499938964843
    },
    {
      "time": "2026-02-24",
      "value": 191.6395993041992
    },
    {
      "time": "2026-02-25",
      "value": 192.10519927978515
    },
    {
      "time": "2026-02-26",
      "value": 192.5395993041992
    },
    {
      "time": "2026-02-27",
      "value": 192.8725991821289
    },
    {
      "time": "2026-03-02",
      "value": 193.2677993774414
    },
    {
      "time": "2026-03-03",
      "value": 193.64459930419923
    },
    {
      "time": "2026-03-04",
      "value": 194.03179931640625
    },
    {
      "time": "2026-03-05",
      "value": 194.41259948730467
    },
    {
      "time": "2026-03-06",
      "value": 194.76979949951172
    },
    {
      "time": "2026-03-09",
      "value": 195.1861993408203
    },
    {
      "time": "2026-03-10",
      "value": 195.58659942626954
    },
    {
      "time": "2026-03-11",
      "value": 195.9359994506836
    },
    {
      "time": "2026-03-12",
      "value": 196.26719940185546
    },
    {
      "time": "2026-03-13",
      "value": 196.66359954833985
    },
    {
      "time": "2026-03-16",
      "value": 197.15499938964842
    },
    {
      "time": "2026-03-17",
      "value": 197.6793994140625
    },
    {
      "time": "2026-03-18",
      "value": 198.16899963378907
    },
    {
      "time": "2026-03-19",
      "value": 198.5775994873047
    },
    {
      "time": "2026-03-20",
      "value": 198.78339965820314
    },
    {
      "time": "2026-03-23",
      "value": 198.95719970703124
    },
    {
      "time": "2026-03-24",
      "value": 199.1677996826172
    },
    {
      "time": "2026-03-25",
      "value": 199.36879974365235
    },
    {
      "time": "2026-03-26",
      "value": 199.51439971923827
    },
    {
      "time": "2026-03-27",
      "value": 199.65559967041017
    },
    {
      "time": "2026-03-30",
      "value": 199.7979998779297
    },
    {
      "time": "2026-03-31",
      "value": 199.92459991455078
    },
    {
      "time": "2026-04-01",
      "value": 200.1417999267578
    },
    {
      "time": "2026-04-02",
      "value": 200.4683999633789
    },
    {
      "time": "2026-04-06",
      "value": 200.84739990234374
    },
    {
      "time": "2026-04-07",
      "value": 201.2054000854492
    },
    {
      "time": "2026-04-08",
      "value": 201.62679992675783
    },
    {
      "time": "2026-04-09",
      "value": 202.08379974365235
    },
    {
      "time": "2026-04-10",
      "value": 202.55679962158203
    },
    {
      "time": "2026-04-13",
      "value": 202.98239959716796
    },
    {
      "time": "2026-04-14",
      "value": 203.43499969482423
    },
    {
      "time": "2026-04-15",
      "value": 203.91299987792968
    },
    {
      "time": "2026-04-16",
      "value": 204.4531997680664
    },
    {
      "time": "2026-04-17",
      "value": 204.95399993896484
    },
    {
      "time": "2026-04-20",
      "value": 205.32179992675782
    },
    {
      "time": "2026-04-21",
      "value": 205.53119995117189
    },
    {
      "time": "2026-04-22",
      "value": 205.58019989013673
    },
    {
      "time": "2026-04-23",
      "value": 205.7282000732422
    },
    {
      "time": "2026-04-24",
      "value": 205.74559997558595
    },
    {
      "time": "2026-04-27",
      "value": 205.78279998779297
    },
    {
      "time": "2026-04-28",
      "value": 205.85299987792968
    },
    {
      "time": "2026-04-29",
      "value": 205.7851998901367
    },
    {
      "time": "2026-04-30",
      "value": 205.96019989013672
    },
    {
      "time": "2026-05-01",
      "value": 206.1382000732422
    },
    {
      "time": "2026-05-04",
      "value": 206.31720001220702
    },
    {
      "time": "2026-05-05",
      "value": 206.41240020751954
    },
    {
      "time": "2026-05-06",
      "value": 206.55580017089844
    },
    {
      "time": "2026-05-07",
      "value": 206.6498001098633
    },
    {
      "time": "2026-05-08",
      "value": 206.7734002685547
    },
    {
      "time": "2026-05-11",
      "value": 206.92780029296875
    },
    {
      "time": "2026-05-12",
      "value": 207.07460021972656
    },
    {
      "time": "2026-05-13",
      "value": 207.31740020751954
    },
    {
      "time": "2026-05-14",
      "value": 207.53540008544923
    },
    {
      "time": "2026-05-15",
      "value": 207.70920013427735
    },
    {
      "time": "2026-05-18",
      "value": 207.87560028076172
    },
    {
      "time": "2026-05-19",
      "value": 208.0820004272461
    },
    {
      "time": "2026-05-20",
      "value": 208.29980041503907
    },
    {
      "time": "2026-05-21",
      "value": 208.51340026855468
    },
    {
      "time": "2026-05-22",
      "value": 208.71280029296875
    },
    {
      "time": "2026-05-26",
      "value": 208.91900024414062
    },
    {
      "time": "2026-05-27",
      "value": 208.99900024414063
    },
    {
      "time": "2026-05-28",
      "value": 208.94160003662108
    },
    {
      "time": "2026-05-29",
      "value": 208.86399993896484
    },
    {
      "time": "2026-06-01",
      "value": 208.68940002441406
    },
    {
      "time": "2026-06-02",
      "value": 208.67760009765624
    },
    {
      "time": "2026-06-03",
      "value": 208.76940002441407
    },
    {
      "time": "2026-06-04",
      "value": 208.85420013427733
    },
    {
      "time": "2026-06-05",
      "value": 209.05820007324218
    },
    {
      "time": "2026-06-08",
      "value": 209.14760009765624
    },
    {
      "time": "2026-06-09",
      "value": 209.36760009765624
    },
    {
      "time": "2026-06-10",
      "value": 209.6888000488281
    },
    {
      "time": "2026-06-11",
      "value": 209.94799987792967
    },
    {
      "time": "2026-06-12",
      "value": 210.25539978027345
    },
    {
      "time": "2026-06-15",
      "value": 210.46519989013672
    },
    {
      "time": "2026-06-16",
      "value": 210.71699981689454
    },
    {
      "time": "2026-06-17",
      "value": 210.8163998413086
    },
    {
      "time": "2026-06-18",
      "value": 210.85539978027344
    },
    {
      "time": "2026-06-22",
      "value": 210.95759979248047
    },
    {
      "time": "2026-06-23",
      "value": 211.15919982910157
    },
    {
      "time": "2026-06-24",
      "value": 211.44839965820313
    },
    {
      "time": "2026-06-25",
      "value": 211.70319946289064
    },
    {
      "time": "2026-06-26",
      "value": 212.02319946289063
    },
    {
      "time": "2026-06-29",
      "value": 212.28759948730467
    },
    {
      "time": "2026-06-30",
      "value": 212.61659942626954
    },
    {
      "time": "2026-07-01",
      "value": 213.03139953613282
    },
    {
      "time": "2026-07-02",
      "value": 213.6247994995117
    },
    {
      "time": "2026-07-06",
      "value": 214.284599609375
    },
    {
      "time": "2026-07-07",
      "value": 214.87159942626954
    },
    {
      "time": "2026-07-08",
      "value": 215.37459930419922
    },
    {
      "time": "2026-07-09",
      "value": 215.81699920654296
    },
    {
      "time": "2026-07-10",
      "value": 216.16419921875
    },
    {
      "time": "2026-07-13",
      "value": 216.61339935302735
    },
    {
      "time": "2026-07-14",
      "value": 216.98659942626952
    },
    {
      "time": "2026-07-15",
      "value": 217.31419921875
    },
    {
      "time": "2026-07-16",
      "value": 217.80119934082032
    },
    {
      "time": "2026-07-17",
      "value": 218.38019927978516
    },
    {
      "time": "2026-07-20",
      "value": 218.9475991821289
    },
    {
      "time": "2026-07-21",
      "value": 219.6159991455078
    },
    {
      "time": "2026-07-22",
      "value": 220.2241989135742
    },
    {
      "time": "2026-07-23",
      "value": 220.86839904785157
    },
    {
      "time": "2026-07-24",
      "value": 221.55979919433594
    }
  ],
  "analysis": null
}