{
  "ok": true,
  "cached": false,
  "ticker": "FERG",
  "price": 230.67,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Richard W. Allen",
      "slug": "richard-w-allen",
      "txn_type": "P",
      "owner": "SP",
      "txn_date": "2025-12-12",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Analyst Report: Ferguson Enterprises Inc.",
      "publisher": "Morningstar Research",
      "link": "https://finance.yahoo.com/m/373740c7-97fb-3488-a4af-4e2045a54a0d/analyst-report%3A-ferguson.html",
      "published": "2026-07-24"
    },
    {
      "title": "Illinois Tool Gears Up to Report Q2 Earnings: What's in the Cards?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/illinois-tool-gears-report-q2-141600451.html",
      "published": "2026-07-24"
    },
    {
      "title": "Ferguson Enterprises Completes London Delisting, Retains NYSE Listing",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ferguson-enterprises-completes-london-delisting-101908492.html",
      "published": "2026-07-20"
    },
    {
      "title": "Ferguson Announces Completion of Cancellation of Secondary Listing on London Stock Exchange",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ferguson-announces-completion-cancellation-secondary-070900085.html",
      "published": "2026-07-20"
    },
    {
      "title": "Ferguson Enterprises Inc. (\"Company\"): Director/PDMR Shareholding",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ferguson-enterprises-inc-company-director-104500621.html",
      "published": "2026-07-14"
    },
    {
      "title": "Ferguson Enterprises' FloWorks Deal Expands Addressable Market, Truist Says",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ferguson-enterprises-apos-floworks-deal-190152857.html",
      "published": "2026-07-13"
    },
    {
      "title": "Wynnchurch Capital Announces $1.6 Billion Sale of FloWorks to Ferguson Enterprises",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/wynnchurch-capital-announces-1-6-150000838.html",
      "published": "2026-07-13"
    },
    {
      "title": "Ferguson to Acquire FloWorks for $1.6 Billion",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ferguson-acquire-floworks-1-6-131203509.html",
      "published": "2026-07-13"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 223.83999633789062,
      "high": 224.25,
      "low": 222.39999389648438,
      "close": 224.07000732421875,
      "volume": 1110400
    },
    {
      "time": "2025-07-28",
      "open": 224,
      "high": 227.24000549316406,
      "low": 222.63999938964844,
      "close": 226.47000122070312,
      "volume": 1138100
    },
    {
      "time": "2025-07-29",
      "open": 227.57000732421875,
      "high": 227.57000732421875,
      "low": 224.75999450683594,
      "close": 226.9600067138672,
      "volume": 871100
    },
    {
      "time": "2025-07-30",
      "open": 226.8300018310547,
      "high": 228.8000030517578,
      "low": 224.77000427246094,
      "close": 225.47000122070312,
      "volume": 929300
    },
    {
      "time": "2025-07-31",
      "open": 224.1699981689453,
      "high": 226.52000427246094,
      "low": 222.7100067138672,
      "close": 223.3300018310547,
      "volume": 926600
    },
    {
      "time": "2025-08-01",
      "open": 221.50999450683594,
      "high": 223.3000030517578,
      "low": 218,
      "close": 222.14999389648438,
      "volume": 1212400
    },
    {
      "time": "2025-08-04",
      "open": 223,
      "high": 225.7100067138672,
      "low": 222.1999969482422,
      "close": 225.30999755859375,
      "volume": 715200
    },
    {
      "time": "2025-08-05",
      "open": 225.41000366210938,
      "high": 226.5,
      "low": 222.8699951171875,
      "close": 226.16000366210938,
      "volume": 792800
    },
    {
      "time": "2025-08-06",
      "open": 224.75,
      "high": 225.38999938964844,
      "low": 222.13999938964844,
      "close": 222.89999389648438,
      "volume": 1291000
    },
    {
      "time": "2025-08-07",
      "open": 225.16000366210938,
      "high": 226.50999450683594,
      "low": 224.52999877929688,
      "close": 224.75999450683594,
      "volume": 982400
    },
    {
      "time": "2025-08-08",
      "open": 224.52000427246094,
      "high": 224.9600067138672,
      "low": 222.88999938964844,
      "close": 223.5500030517578,
      "volume": 855300
    },
    {
      "time": "2025-08-11",
      "open": 222.86000061035156,
      "high": 222.9600067138672,
      "low": 219.05999755859375,
      "close": 222.6199951171875,
      "volume": 1359700
    },
    {
      "time": "2025-08-12",
      "open": 222.8800048828125,
      "high": 226.3699951171875,
      "low": 222.3699951171875,
      "close": 226.3699951171875,
      "volume": 775200
    },
    {
      "time": "2025-08-13",
      "open": 226.44000244140625,
      "high": 229.91000366210938,
      "low": 226.13999938964844,
      "close": 229.86000061035156,
      "volume": 1325300
    },
    {
      "time": "2025-08-14",
      "open": 227.9499969482422,
      "high": 230.3800048828125,
      "low": 227.82000732421875,
      "close": 228.02000427246094,
      "volume": 1199000
    },
    {
      "time": "2025-08-15",
      "open": 232.02000427246094,
      "high": 232.11000061035156,
      "low": 228.6699981689453,
      "close": 231.25999450683594,
      "volume": 1686800
    },
    {
      "time": "2025-08-18",
      "open": 231.94000244140625,
      "high": 232.9199981689453,
      "low": 228.3699951171875,
      "close": 231.11000061035156,
      "volume": 1193600
    },
    {
      "time": "2025-08-19",
      "open": 232.0500030517578,
      "high": 235.1199951171875,
      "low": 231.77000427246094,
      "close": 232.3800048828125,
      "volume": 838500
    },
    {
      "time": "2025-08-20",
      "open": 231.75999450683594,
      "high": 232.25,
      "low": 229.07000732421875,
      "close": 230.57000732421875,
      "volume": 899900
    },
    {
      "time": "2025-08-21",
      "open": 230.61000061035156,
      "high": 231.38999938964844,
      "low": 228.2100067138672,
      "close": 229.05999755859375,
      "volume": 771000
    },
    {
      "time": "2025-08-22",
      "open": 229.2899932861328,
      "high": 238.16000366210938,
      "low": 229.2899932861328,
      "close": 233.6199951171875,
      "volume": 1664500
    },
    {
      "time": "2025-08-25",
      "open": 232.8699951171875,
      "high": 233.99000549316406,
      "low": 231.2899932861328,
      "close": 232.49000549316406,
      "volume": 665100
    },
    {
      "time": "2025-08-26",
      "open": 233.14999389648438,
      "high": 234.1199951171875,
      "low": 232.44000244140625,
      "close": 233.9199981689453,
      "volume": 1481700
    },
    {
      "time": "2025-08-27",
      "open": 233.44000244140625,
      "high": 235.6699981689453,
      "low": 232.39999389648438,
      "close": 235.1199951171875,
      "volume": 869800
    },
    {
      "time": "2025-08-28",
      "open": 235.82000732421875,
      "high": 236,
      "low": 233.41000366210938,
      "close": 234.24000549316406,
      "volume": 778900
    },
    {
      "time": "2025-08-29",
      "open": 234.55999755859375,
      "high": 234.55999755859375,
      "low": 230.89999389648438,
      "close": 231.14999389648438,
      "volume": 1271000
    },
    {
      "time": "2025-09-02",
      "open": 226.3699951171875,
      "high": 229.8000030517578,
      "low": 225.6999969482422,
      "close": 229.69000244140625,
      "volume": 1729600
    },
    {
      "time": "2025-09-03",
      "open": 230.1199951171875,
      "high": 231.1300048828125,
      "low": 228.97000122070312,
      "close": 229.9199981689453,
      "volume": 1141600
    },
    {
      "time": "2025-09-04",
      "open": 230.85000610351562,
      "high": 238.2100067138672,
      "low": 230.13999938964844,
      "close": 238.1699981689453,
      "volume": 2529600
    },
    {
      "time": "2025-09-05",
      "open": 240.32000732421875,
      "high": 243.39999389648438,
      "low": 236.6199951171875,
      "close": 238.33999633789062,
      "volume": 1861100
    },
    {
      "time": "2025-09-08",
      "open": 238.24000549316406,
      "high": 241.10000610351562,
      "low": 236.27000427246094,
      "close": 237.6699981689453,
      "volume": 1450000
    },
    {
      "time": "2025-09-09",
      "open": 226.5399932861328,
      "high": 229,
      "low": 223.58999633789062,
      "close": 228.22999572753906,
      "volume": 2430500
    },
    {
      "time": "2025-09-10",
      "open": 228.75999450683594,
      "high": 228.75999450683594,
      "low": 223.63999938964844,
      "close": 224.1300048828125,
      "volume": 2961200
    },
    {
      "time": "2025-09-11",
      "open": 224.58999633789062,
      "high": 225.72000122070312,
      "low": 221.25999450683594,
      "close": 225.72000122070312,
      "volume": 3636800
    },
    {
      "time": "2025-09-12",
      "open": 221.0500030517578,
      "high": 221.16000366210938,
      "low": 210.1199951171875,
      "close": 211.61000061035156,
      "volume": 4186100
    },
    {
      "time": "2025-09-15",
      "open": 209.69000244140625,
      "high": 215.27999877929688,
      "low": 207.63999938964844,
      "close": 214.52999877929688,
      "volume": 4034300
    },
    {
      "time": "2025-09-16",
      "open": 235.1999969482422,
      "high": 235.5500030517578,
      "low": 224.1699981689453,
      "close": 231.5399932861328,
      "volume": 5042100
    },
    {
      "time": "2025-09-17",
      "open": 232.38999938964844,
      "high": 232.69000244140625,
      "low": 224.4199981689453,
      "close": 224.47999572753906,
      "volume": 2827600
    },
    {
      "time": "2025-09-18",
      "open": 226.3300018310547,
      "high": 229.47000122070312,
      "low": 224.1699981689453,
      "close": 229.1999969482422,
      "volume": 2613700
    },
    {
      "time": "2025-09-19",
      "open": 228.94000244140625,
      "high": 229.6999969482422,
      "low": 225.94000244140625,
      "close": 229.41000366210938,
      "volume": 2885900
    },
    {
      "time": "2025-09-22",
      "open": 229.5,
      "high": 233.6999969482422,
      "low": 228.5,
      "close": 233.02999877929688,
      "volume": 2277400
    },
    {
      "time": "2025-09-23",
      "open": 235.39999389648438,
      "high": 237.3699951171875,
      "low": 232.47000122070312,
      "close": 233.4499969482422,
      "volume": 1868300
    },
    {
      "time": "2025-09-24",
      "open": 232.50999450683594,
      "high": 232.6999969482422,
      "low": 225.8699951171875,
      "close": 226.44000244140625,
      "volume": 1459500
    },
    {
      "time": "2025-09-25",
      "open": 224.69000244140625,
      "high": 226.9499969482422,
      "low": 223.74000549316406,
      "close": 225.3699951171875,
      "volume": 1281600
    },
    {
      "time": "2025-09-26",
      "open": 225.3800048828125,
      "high": 225.99000549316406,
      "low": 223.3699951171875,
      "close": 225.8800048828125,
      "volume": 1295800
    },
    {
      "time": "2025-09-29",
      "open": 226.5500030517578,
      "high": 226.5500030517578,
      "low": 223.85000610351562,
      "close": 225,
      "volume": 1500700
    },
    {
      "time": "2025-09-30",
      "open": 224.61000061035156,
      "high": 225.86000061035156,
      "low": 223.1699981689453,
      "close": 224.5800018310547,
      "volume": 2380100
    },
    {
      "time": "2025-10-01",
      "open": 225.72999572753906,
      "high": 226.00999450683594,
      "low": 223.8699951171875,
      "close": 225.49000549316406,
      "volume": 1777000
    },
    {
      "time": "2025-10-02",
      "open": 227.1300048828125,
      "high": 231.9499969482422,
      "low": 226.49000549316406,
      "close": 231.5800018310547,
      "volume": 2642200
    },
    {
      "time": "2025-10-03",
      "open": 230,
      "high": 232.32000732421875,
      "low": 230,
      "close": 231.6300048828125,
      "volume": 1831700
    },
    {
      "time": "2025-10-06",
      "open": 232.5500030517578,
      "high": 235.02000427246094,
      "low": 229.1999969482422,
      "close": 234.49000549316406,
      "volume": 1446900
    },
    {
      "time": "2025-10-07",
      "open": 236.6300048828125,
      "high": 236.80999755859375,
      "low": 230.9600067138672,
      "close": 231.00999450683594,
      "volume": 825800
    },
    {
      "time": "2025-10-08",
      "open": 231.67999267578125,
      "high": 234.99000549316406,
      "low": 230.14999389648438,
      "close": 234.8800048828125,
      "volume": 1365200
    },
    {
      "time": "2025-10-09",
      "open": 234.05999755859375,
      "high": 235.02000427246094,
      "low": 232.22999572753906,
      "close": 234.8300018310547,
      "volume": 1845800
    },
    {
      "time": "2025-10-10",
      "open": 235.17999267578125,
      "high": 236.77999877929688,
      "low": 230.9199981689453,
      "close": 231.47000122070312,
      "volume": 1684200
    },
    {
      "time": "2025-10-13",
      "open": 231.50999450683594,
      "high": 235.3000030517578,
      "low": 231.0500030517578,
      "close": 235,
      "volume": 1128300
    },
    {
      "time": "2025-10-14",
      "open": 232.6999969482422,
      "high": 243.3699951171875,
      "low": 232.58999633789062,
      "close": 240.4199981689453,
      "volume": 1495100
    },
    {
      "time": "2025-10-15",
      "open": 240.0399932861328,
      "high": 241.5500030517578,
      "low": 236.27000427246094,
      "close": 241.3300018310547,
      "volume": 2182400
    },
    {
      "time": "2025-10-16",
      "open": 242.5,
      "high": 243.1199951171875,
      "low": 235.16000366210938,
      "close": 235.60000610351562,
      "volume": 1369400
    },
    {
      "time": "2025-10-17",
      "open": 233.6199951171875,
      "high": 237.64999389648438,
      "low": 233.10000610351562,
      "close": 236.94000244140625,
      "volume": 1155700
    },
    {
      "time": "2025-10-20",
      "open": 239.94000244140625,
      "high": 242.50999450683594,
      "low": 237.91000366210938,
      "close": 242.02000427246094,
      "volume": 1467500
    },
    {
      "time": "2025-10-21",
      "open": 241.22999572753906,
      "high": 246.64999389648438,
      "low": 240.61000061035156,
      "close": 244.67999267578125,
      "volume": 1505800
    },
    {
      "time": "2025-10-22",
      "open": 243.36000061035156,
      "high": 244.7100067138672,
      "low": 240.16000366210938,
      "close": 240.3000030517578,
      "volume": 1238000
    },
    {
      "time": "2025-10-23",
      "open": 240.69000244140625,
      "high": 246.35000610351562,
      "low": 239.9499969482422,
      "close": 245.02000427246094,
      "volume": 1370000
    },
    {
      "time": "2025-10-24",
      "open": 248.00999450683594,
      "high": 251.14999389648438,
      "low": 247.36000061035156,
      "close": 249.1699981689453,
      "volume": 1957700
    },
    {
      "time": "2025-10-27",
      "open": 250.60000610351562,
      "high": 252.36000061035156,
      "low": 249.1300048828125,
      "close": 251.00999450683594,
      "volume": 1544300
    },
    {
      "time": "2025-10-28",
      "open": 249.49000549316406,
      "high": 250.97999572753906,
      "low": 247.11000061035156,
      "close": 247.19000244140625,
      "volume": 1274200
    },
    {
      "time": "2025-10-29",
      "open": 247.4600067138672,
      "high": 252.52000427246094,
      "low": 245.60000610351562,
      "close": 249.0800018310547,
      "volume": 972600
    },
    {
      "time": "2025-10-30",
      "open": 248.83999633789062,
      "high": 252.0800018310547,
      "low": 245.75,
      "close": 245.77000427246094,
      "volume": 995100
    },
    {
      "time": "2025-10-31",
      "open": 246.24000549316406,
      "high": 248.6699981689453,
      "low": 244.35000610351562,
      "close": 248.5,
      "volume": 2158100
    },
    {
      "time": "2025-11-03",
      "open": 248.50999450683594,
      "high": 250.39999389648438,
      "low": 245.6300048828125,
      "close": 247.55999755859375,
      "volume": 1656000
    },
    {
      "time": "2025-11-04",
      "open": 243.13999938964844,
      "high": 247.25999450683594,
      "low": 242.55999755859375,
      "close": 244.85000610351562,
      "volume": 1031100
    },
    {
      "time": "2025-11-05",
      "open": 242.88999938964844,
      "high": 249.25999450683594,
      "low": 241.42999267578125,
      "close": 249,
      "volume": 3458700
    },
    {
      "time": "2025-11-06",
      "open": 249.72000122070312,
      "high": 250.63999938964844,
      "low": 245.77999877929688,
      "close": 246.10000610351562,
      "volume": 1872300
    },
    {
      "time": "2025-11-07",
      "open": 242.44000244140625,
      "high": 250.1199951171875,
      "low": 241.50999450683594,
      "close": 249.66000366210938,
      "volume": 1808400
    },
    {
      "time": "2025-11-10",
      "open": 252.22000122070312,
      "high": 253.58999633789062,
      "low": 248.75999450683594,
      "close": 251.58999633789062,
      "volume": 1524500
    },
    {
      "time": "2025-11-11",
      "open": 252.08999633789062,
      "high": 255.25,
      "low": 250.83999633789062,
      "close": 254.1300048828125,
      "volume": 1260200
    },
    {
      "time": "2025-11-12",
      "open": 255.41000366210938,
      "high": 256.92999267578125,
      "low": 252.97000122070312,
      "close": 253.1300048828125,
      "volume": 2111100
    },
    {
      "time": "2025-11-13",
      "open": 251.67999267578125,
      "high": 251.67999267578125,
      "low": 242.72000122070312,
      "close": 243.17999267578125,
      "volume": 2340200
    },
    {
      "time": "2025-11-14",
      "open": 240.64999389648438,
      "high": 244.5,
      "low": 239.39999389648438,
      "close": 242.8000030517578,
      "volume": 1375900
    },
    {
      "time": "2025-11-17",
      "open": 242.35000610351562,
      "high": 242.35000610351562,
      "low": 235.2100067138672,
      "close": 235.69000244140625,
      "volume": 1713800
    },
    {
      "time": "2025-11-18",
      "open": 234.42999267578125,
      "high": 238.16000366210938,
      "low": 233,
      "close": 236.5399932861328,
      "volume": 1658800
    },
    {
      "time": "2025-11-19",
      "open": 235.72000122070312,
      "high": 238.89999389648438,
      "low": 235.25,
      "close": 236.7100067138672,
      "volume": 1293700
    },
    {
      "time": "2025-11-20",
      "open": 239.3000030517578,
      "high": 241.00999450683594,
      "low": 231.3800048828125,
      "close": 231.69000244140625,
      "volume": 1601200
    },
    {
      "time": "2025-11-21",
      "open": 234.1199951171875,
      "high": 237.94000244140625,
      "low": 231.24000549316406,
      "close": 236.9199981689453,
      "volume": 1606000
    },
    {
      "time": "2025-11-24",
      "open": 236.9600067138672,
      "high": 241.97999572753906,
      "low": 236.42999267578125,
      "close": 240.7100067138672,
      "volume": 1925900
    },
    {
      "time": "2025-11-25",
      "open": 241.30999755859375,
      "high": 248.5500030517578,
      "low": 240.85000610351562,
      "close": 248,
      "volume": 961100
    },
    {
      "time": "2025-11-26",
      "open": 247.94000244140625,
      "high": 254.82000732421875,
      "low": 247.94000244140625,
      "close": 252.5399932861328,
      "volume": 1128600
    },
    {
      "time": "2025-11-28",
      "open": 254.05999755859375,
      "high": 254.6999969482422,
      "low": 251.44000244140625,
      "close": 251.6699981689453,
      "volume": 988600
    },
    {
      "time": "2025-12-01",
      "open": 249.47999572753906,
      "high": 252.3000030517578,
      "low": 248.44000244140625,
      "close": 251.5399932861328,
      "volume": 2109600
    },
    {
      "time": "2025-12-02",
      "open": 253.4499969482422,
      "high": 253.4499969482422,
      "low": 250.47999572753906,
      "close": 252.2899932861328,
      "volume": 862900
    },
    {
      "time": "2025-12-03",
      "open": 252.08999633789062,
      "high": 253.44000244140625,
      "low": 250.33999633789062,
      "close": 252.83999633789062,
      "volume": 885700
    },
    {
      "time": "2025-12-04",
      "open": 253.25999450683594,
      "high": 253.2899932861328,
      "low": 249.1300048828125,
      "close": 249.52000427246094,
      "volume": 1391000
    },
    {
      "time": "2025-12-05",
      "open": 249.52000427246094,
      "high": 251.17999267578125,
      "low": 247.99000549316406,
      "close": 248.3800048828125,
      "volume": 1584800
    },
    {
      "time": "2025-12-08",
      "open": 249.32000732421875,
      "high": 250.49000549316406,
      "low": 244.50999450683594,
      "close": 245.8000030517578,
      "volume": 1876300
    },
    {
      "time": "2025-12-09",
      "open": 232.60000610351562,
      "high": 238.60000610351562,
      "low": 225.2100067138672,
      "close": 226.02000427246094,
      "volume": 3871200
    },
    {
      "time": "2025-12-10",
      "open": 226.02000427246094,
      "high": 233.4600067138672,
      "low": 225.74000549316406,
      "close": 231.32000732421875,
      "volume": 2632900
    },
    {
      "time": "2025-12-11",
      "open": 233.30999755859375,
      "high": 233.85000610351562,
      "low": 227.52000427246094,
      "close": 228.1999969482422,
      "volume": 2169600
    },
    {
      "time": "2025-12-12",
      "open": 231.1699981689453,
      "high": 231.99000549316406,
      "low": 223.6999969482422,
      "close": 224.66000366210938,
      "volume": 1839700
    },
    {
      "time": "2025-12-15",
      "open": 226.1300048828125,
      "high": 227.1999969482422,
      "low": 222.9600067138672,
      "close": 225.47000122070312,
      "volume": 1658700
    },
    {
      "time": "2025-12-16",
      "open": 225.3000030517578,
      "high": 227.7100067138672,
      "low": 223.47999572753906,
      "close": 224.6999969482422,
      "volume": 1530700
    },
    {
      "time": "2025-12-17",
      "open": 223.05999755859375,
      "high": 225.2899932861328,
      "low": 221.5,
      "close": 225,
      "volume": 1776200
    },
    {
      "time": "2025-12-18",
      "open": 229.08999633789062,
      "high": 232.11000061035156,
      "low": 225.6699981689453,
      "close": 226.05999755859375,
      "volume": 1442100
    },
    {
      "time": "2025-12-19",
      "open": 226.0399932861328,
      "high": 229.8000030517578,
      "low": 225.44000244140625,
      "close": 228.85000610351562,
      "volume": 2494200
    },
    {
      "time": "2025-12-22",
      "open": 230.91000366210938,
      "high": 230.99000549316406,
      "low": 227.16000366210938,
      "close": 229.6999969482422,
      "volume": 920300
    },
    {
      "time": "2025-12-23",
      "open": 228.5500030517578,
      "high": 229.22999572753906,
      "low": 225.72999572753906,
      "close": 227.3000030517578,
      "volume": 777000
    },
    {
      "time": "2025-12-24",
      "open": 227.75,
      "high": 228.91000366210938,
      "low": 226.66000366210938,
      "close": 228.52999877929688,
      "volume": 346600
    },
    {
      "time": "2025-12-26",
      "open": 228.44000244140625,
      "high": 228.82000732421875,
      "low": 227.4499969482422,
      "close": 228.69000244140625,
      "volume": 367200
    },
    {
      "time": "2025-12-29",
      "open": 228.8800048828125,
      "high": 229.24000549316406,
      "low": 225.94000244140625,
      "close": 227.05999755859375,
      "volume": 665400
    },
    {
      "time": "2025-12-30",
      "open": 226.17999267578125,
      "high": 226.85000610351562,
      "low": 225.27000427246094,
      "close": 225.57000732421875,
      "volume": 787300
    },
    {
      "time": "2025-12-31",
      "open": 225.69000244140625,
      "high": 225.69000244140625,
      "low": 222.36000061035156,
      "close": 222.6300048828125,
      "volume": 831500
    },
    {
      "time": "2026-01-02",
      "open": 223.16000366210938,
      "high": 225.74000549316406,
      "low": 222.00999450683594,
      "close": 225.02000427246094,
      "volume": 879900
    },
    {
      "time": "2026-01-05",
      "open": 223.9199981689453,
      "high": 229.14999389648438,
      "low": 223.9199981689453,
      "close": 227.60000610351562,
      "volume": 978600
    },
    {
      "time": "2026-01-06",
      "open": 227.88999938964844,
      "high": 227.91000366210938,
      "low": 223.52999877929688,
      "close": 226.00999450683594,
      "volume": 1325300
    },
    {
      "time": "2026-01-07",
      "open": 227.97000122070312,
      "high": 228.8000030517578,
      "low": 221.82000732421875,
      "close": 221.8699951171875,
      "volume": 1649300
    },
    {
      "time": "2026-01-08",
      "open": 220.94000244140625,
      "high": 231.72000122070312,
      "low": 220.72000122070312,
      "close": 229.4199981689453,
      "volume": 1674300
    },
    {
      "time": "2026-01-09",
      "open": 232.66000366210938,
      "high": 239.60000610351562,
      "low": 231.8000030517578,
      "close": 238.86000061035156,
      "volume": 1695400
    },
    {
      "time": "2026-01-12",
      "open": 237.5800018310547,
      "high": 241.99000549316406,
      "low": 237.14999389648438,
      "close": 241.52999877929688,
      "volume": 1048100
    },
    {
      "time": "2026-01-13",
      "open": 242.3000030517578,
      "high": 244.1699981689453,
      "low": 240.10000610351562,
      "close": 243.10000610351562,
      "volume": 821800
    },
    {
      "time": "2026-01-14",
      "open": 243.6199951171875,
      "high": 246.33999633789062,
      "low": 242.00999450683594,
      "close": 246.10000610351562,
      "volume": 1319000
    },
    {
      "time": "2026-01-15",
      "open": 248.3000030517578,
      "high": 250.38999938964844,
      "low": 247.08999633789062,
      "close": 249.86000061035156,
      "volume": 1180600
    },
    {
      "time": "2026-01-16",
      "open": 250.5399932861328,
      "high": 252.9499969482422,
      "low": 248.19000244140625,
      "close": 249,
      "volume": 972800
    },
    {
      "time": "2026-01-20",
      "open": 244.3699951171875,
      "high": 246.19000244140625,
      "low": 241.97000122070312,
      "close": 242.6199951171875,
      "volume": 978000
    },
    {
      "time": "2026-01-21",
      "open": 243.58999633789062,
      "high": 251.19000244140625,
      "low": 242.8300018310547,
      "close": 249.35000610351562,
      "volume": 1063000
    },
    {
      "time": "2026-01-22",
      "open": 252.02999877929688,
      "high": 255.42999267578125,
      "low": 250.35000610351562,
      "close": 251.77000427246094,
      "volume": 2097300
    },
    {
      "time": "2026-01-23",
      "open": 252.2100067138672,
      "high": 254.5399932861328,
      "low": 249.91000366210938,
      "close": 254.02000427246094,
      "volume": 1125400
    },
    {
      "time": "2026-01-26",
      "open": 253.22999572753906,
      "high": 255.47999572753906,
      "low": 252.5,
      "close": 254.5,
      "volume": 1461100
    },
    {
      "time": "2026-01-27",
      "open": 253.63999938964844,
      "high": 254.67999267578125,
      "low": 249.66000366210938,
      "close": 251.57000732421875,
      "volume": 957600
    },
    {
      "time": "2026-01-28",
      "open": 251.39999389648438,
      "high": 252.72000122070312,
      "low": 247.22000122070312,
      "close": 251.72999572753906,
      "volume": 982700
    },
    {
      "time": "2026-01-29",
      "open": 253.4199981689453,
      "high": 256.4700012207031,
      "low": 250.2899932861328,
      "close": 256.42999267578125,
      "volume": 874300
    },
    {
      "time": "2026-01-30",
      "open": 255.1699981689453,
      "high": 257,
      "low": 250.13999938964844,
      "close": 252.4600067138672,
      "volume": 1331700
    },
    {
      "time": "2026-02-02",
      "open": 252.02000427246094,
      "high": 255.6999969482422,
      "low": 249.72999572753906,
      "close": 254.94000244140625,
      "volume": 1310500
    },
    {
      "time": "2026-02-03",
      "open": 255.38999938964844,
      "high": 262.8800048828125,
      "low": 253.74000549316406,
      "close": 257.6499938964844,
      "volume": 1864700
    },
    {
      "time": "2026-02-04",
      "open": 259,
      "high": 262.5899963378906,
      "low": 257.1199951171875,
      "close": 261.04998779296875,
      "volume": 2229800
    },
    {
      "time": "2026-02-05",
      "open": 257.1400146484375,
      "high": 257.6099853515625,
      "low": 251.88999938964844,
      "close": 254.75,
      "volume": 1634700
    },
    {
      "time": "2026-02-06",
      "open": 256.20001220703125,
      "high": 263.3399963378906,
      "low": 256.0299987792969,
      "close": 262.760009765625,
      "volume": 1522000
    },
    {
      "time": "2026-02-09",
      "open": 263.1000061035156,
      "high": 265,
      "low": 260.0199890136719,
      "close": 261.6099853515625,
      "volume": 841800
    },
    {
      "time": "2026-02-10",
      "open": 263.20001220703125,
      "high": 264.79998779296875,
      "low": 260.0799865722656,
      "close": 263.8800048828125,
      "volume": 1246400
    },
    {
      "time": "2026-02-11",
      "open": 264.0400085449219,
      "high": 267.6600036621094,
      "low": 263.0799865722656,
      "close": 267.3599853515625,
      "volume": 2073800
    },
    {
      "time": "2026-02-12",
      "open": 265.8699951171875,
      "high": 271.6400146484375,
      "low": 263.010009765625,
      "close": 263.6600036621094,
      "volume": 1162000
    },
    {
      "time": "2026-02-13",
      "open": 261.6099853515625,
      "high": 264.7200012207031,
      "low": 258.8500061035156,
      "close": 261.3599853515625,
      "volume": 1549400
    },
    {
      "time": "2026-02-17",
      "open": 259.2200012207031,
      "high": 261.0299987792969,
      "low": 256.95001220703125,
      "close": 259.6700134277344,
      "volume": 939100
    },
    {
      "time": "2026-02-18",
      "open": 257.44000244140625,
      "high": 263.1000061035156,
      "low": 255.3300018310547,
      "close": 260,
      "volume": 1041700
    },
    {
      "time": "2026-02-19",
      "open": 259.0199890136719,
      "high": 260.3399963378906,
      "low": 256.05999755859375,
      "close": 257.8399963378906,
      "volume": 1082700
    },
    {
      "time": "2026-02-20",
      "open": 257.0299987792969,
      "high": 262.3299865722656,
      "low": 252.69000244140625,
      "close": 255,
      "volume": 1416000
    },
    {
      "time": "2026-02-23",
      "open": 253.64999389648438,
      "high": 257.7200012207031,
      "low": 249.7100067138672,
      "close": 251.30999755859375,
      "volume": 1693800
    },
    {
      "time": "2026-02-24",
      "open": 247.02999877929688,
      "high": 262.69000244140625,
      "low": 246.63999938964844,
      "close": 261.8500061035156,
      "volume": 2273800
    },
    {
      "time": "2026-02-25",
      "open": 260.8299865722656,
      "high": 261.7699890136719,
      "low": 252.13999938964844,
      "close": 260.6600036621094,
      "volume": 1777800
    },
    {
      "time": "2026-02-26",
      "open": 261.6000061035156,
      "high": 266.04998779296875,
      "low": 254.6199951171875,
      "close": 264.8900146484375,
      "volume": 2208100
    },
    {
      "time": "2026-02-27",
      "open": 262,
      "high": 263.69000244140625,
      "low": 255.80999755859375,
      "close": 260.760009765625,
      "volume": 2167800
    },
    {
      "time": "2026-03-02",
      "open": 258.2799987792969,
      "high": 260.82000732421875,
      "low": 254.91000366210938,
      "close": 257.1499938964844,
      "volume": 1210700
    },
    {
      "time": "2026-03-03",
      "open": 249.52999877929688,
      "high": 249.89999389648438,
      "low": 243.60000610351562,
      "close": 247.9600067138672,
      "volume": 1363900
    },
    {
      "time": "2026-03-04",
      "open": 249.1300048828125,
      "high": 250.02999877929688,
      "low": 245.4600067138672,
      "close": 247.1300048828125,
      "volume": 1548300
    },
    {
      "time": "2026-03-05",
      "open": 245.3699951171875,
      "high": 246.92999267578125,
      "low": 238.67999267578125,
      "close": 239.83999633789062,
      "volume": 1093800
    },
    {
      "time": "2026-03-06",
      "open": 234.86000061035156,
      "high": 235.25999450683594,
      "low": 229.60000610351562,
      "close": 230.24000549316406,
      "volume": 1846600
    },
    {
      "time": "2026-03-09",
      "open": 225.3800048828125,
      "high": 230.80999755859375,
      "low": 221.02999877929688,
      "close": 230.5800018310547,
      "volume": 1802500
    },
    {
      "time": "2026-03-10",
      "open": 231.2899932861328,
      "high": 232.13999938964844,
      "low": 227.55999755859375,
      "close": 227.91000366210938,
      "volume": 1014400
    },
    {
      "time": "2026-03-11",
      "open": 227.6300048828125,
      "high": 231.9499969482422,
      "low": 224.77999877929688,
      "close": 231.6300048828125,
      "volume": 1650900
    },
    {
      "time": "2026-03-12",
      "open": 229.17999267578125,
      "high": 230.32000732421875,
      "low": 219.02999877929688,
      "close": 219.72999572753906,
      "volume": 1417000
    },
    {
      "time": "2026-03-13",
      "open": 221.7100067138672,
      "high": 222.77000427246094,
      "low": 219.32000732421875,
      "close": 222.0500030517578,
      "volume": 1092700
    },
    {
      "time": "2026-03-16",
      "open": 224,
      "high": 225.63999938964844,
      "low": 221.8000030517578,
      "close": 223.5500030517578,
      "volume": 1128500
    },
    {
      "time": "2026-03-17",
      "open": 227,
      "high": 227.4499969482422,
      "low": 223.00999450683594,
      "close": 225.9199981689453,
      "volume": 1128300
    },
    {
      "time": "2026-03-18",
      "open": 225.77000427246094,
      "high": 227.61000061035156,
      "low": 220.7899932861328,
      "close": 221.86000061035156,
      "volume": 1276900
    },
    {
      "time": "2026-03-19",
      "open": 216.7100067138672,
      "high": 220.66000366210938,
      "low": 214.50999450683594,
      "close": 217.7100067138672,
      "volume": 1658600
    },
    {
      "time": "2026-03-20",
      "open": 218.33999633789062,
      "high": 220,
      "low": 215.8699951171875,
      "close": 217.55999755859375,
      "volume": 1648100
    },
    {
      "time": "2026-03-23",
      "open": 223.02999877929688,
      "high": 227.27000427246094,
      "low": 222.05999755859375,
      "close": 222.5,
      "volume": 1012300
    },
    {
      "time": "2026-03-24",
      "open": 220.0800018310547,
      "high": 226.4499969482422,
      "low": 218.72000122070312,
      "close": 225.92999267578125,
      "volume": 1417700
    },
    {
      "time": "2026-03-25",
      "open": 228.47999572753906,
      "high": 229.75,
      "low": 224.49000549316406,
      "close": 228.83999633789062,
      "volume": 1045000
    },
    {
      "time": "2026-03-26",
      "open": 226.4499969482422,
      "high": 229.25999450683594,
      "low": 221.27999877929688,
      "close": 221.30999755859375,
      "volume": 868200
    },
    {
      "time": "2026-03-27",
      "open": 220.67999267578125,
      "high": 225.38999938964844,
      "low": 220.39999389648438,
      "close": 224.75999450683594,
      "volume": 945300
    },
    {
      "time": "2026-03-30",
      "open": 227.47000122070312,
      "high": 227.91000366210938,
      "low": 222.4499969482422,
      "close": 223.64999389648438,
      "volume": 1124500
    },
    {
      "time": "2026-03-31",
      "open": 227.91000366210938,
      "high": 236.5399932861328,
      "low": 227.0399932861328,
      "close": 233.25999450683594,
      "volume": 1682500
    },
    {
      "time": "2026-04-01",
      "open": 235.41000366210938,
      "high": 241.86000061035156,
      "low": 235.25,
      "close": 239.05999755859375,
      "volume": 2272900
    },
    {
      "time": "2026-04-02",
      "open": 233.67999267578125,
      "high": 241.74000549316406,
      "low": 232.7100067138672,
      "close": 235.07000732421875,
      "volume": 1511500
    },
    {
      "time": "2026-04-06",
      "open": 235.07000732421875,
      "high": 239.3800048828125,
      "low": 232.69000244140625,
      "close": 239.10000610351562,
      "volume": 1358600
    },
    {
      "time": "2026-04-07",
      "open": 236.97999572753906,
      "high": 238,
      "low": 233.32000732421875,
      "close": 235.9199981689453,
      "volume": 1359600
    },
    {
      "time": "2026-04-08",
      "open": 247.3000030517578,
      "high": 251.41000366210938,
      "low": 246.5,
      "close": 249.1999969482422,
      "volume": 1769200
    },
    {
      "time": "2026-04-09",
      "open": 247.72999572753906,
      "high": 255.82000732421875,
      "low": 247.72999572753906,
      "close": 253.67999267578125,
      "volume": 1270500
    },
    {
      "time": "2026-04-10",
      "open": 256.30999755859375,
      "high": 258.1499938964844,
      "low": 254.02000427246094,
      "close": 256.6099853515625,
      "volume": 1113800
    },
    {
      "time": "2026-04-13",
      "open": 254.8699951171875,
      "high": 258.9700012207031,
      "low": 254.36000061035156,
      "close": 258.45001220703125,
      "volume": 1138500
    },
    {
      "time": "2026-04-14",
      "open": 259.2200012207031,
      "high": 259.6600036621094,
      "low": 256.4100036621094,
      "close": 258.8599853515625,
      "volume": 876600
    },
    {
      "time": "2026-04-15",
      "open": 258.29998779296875,
      "high": 258.7300109863281,
      "low": 253.7100067138672,
      "close": 257.1600036621094,
      "volume": 1003600
    },
    {
      "time": "2026-04-16",
      "open": 257.44000244140625,
      "high": 259.82000732421875,
      "low": 256.4800109863281,
      "close": 257.04998779296875,
      "volume": 1169500
    },
    {
      "time": "2026-04-17",
      "open": 261.70001220703125,
      "high": 265.1199951171875,
      "low": 259.8999938964844,
      "close": 260.489990234375,
      "volume": 1816400
    },
    {
      "time": "2026-04-20",
      "open": 259.7099914550781,
      "high": 264.3699951171875,
      "low": 259.3500061035156,
      "close": 263.4200134277344,
      "volume": 2224900
    },
    {
      "time": "2026-04-21",
      "open": 266.6199951171875,
      "high": 268.6000061035156,
      "low": 262.8900146484375,
      "close": 263.010009765625,
      "volume": 1918600
    },
    {
      "time": "2026-04-22",
      "open": 267,
      "high": 268.95001220703125,
      "low": 260.6099853515625,
      "close": 262.07000732421875,
      "volume": 1444100
    },
    {
      "time": "2026-04-23",
      "open": 264.30999755859375,
      "high": 266.32000732421875,
      "low": 261.1400146484375,
      "close": 263.3699951171875,
      "volume": 1353600
    },
    {
      "time": "2026-04-24",
      "open": 261.94000244140625,
      "high": 264.1199951171875,
      "low": 260,
      "close": 263.5899963378906,
      "volume": 1120500
    },
    {
      "time": "2026-04-27",
      "open": 263.94000244140625,
      "high": 267.20001220703125,
      "low": 261.80999755859375,
      "close": 264.2200012207031,
      "volume": 1213500
    },
    {
      "time": "2026-04-28",
      "open": 263.4100036621094,
      "high": 263.4100036621094,
      "low": 257.3900146484375,
      "close": 258.17999267578125,
      "volume": 1064700
    },
    {
      "time": "2026-04-29",
      "open": 259.7900085449219,
      "high": 259.79998779296875,
      "low": 253.19000244140625,
      "close": 256.1600036621094,
      "volume": 1086600
    },
    {
      "time": "2026-04-30",
      "open": 259.6499938964844,
      "high": 268.6700134277344,
      "low": 259.6099853515625,
      "close": 267.7099914550781,
      "volume": 1372600
    },
    {
      "time": "2026-05-01",
      "open": 266.8399963378906,
      "high": 268.4200134277344,
      "low": 263.4800109863281,
      "close": 264.2699890136719,
      "volume": 1205000
    },
    {
      "time": "2026-05-04",
      "open": 263.20001220703125,
      "high": 264.3399963378906,
      "low": 260,
      "close": 260.79998779296875,
      "volume": 1366700
    },
    {
      "time": "2026-05-05",
      "open": 258.5199890136719,
      "high": 260,
      "low": 250.85000610351562,
      "close": 252.80999755859375,
      "volume": 1962100
    },
    {
      "time": "2026-05-06",
      "open": 254.47000122070312,
      "high": 257.8500061035156,
      "low": 250.89999389648438,
      "close": 252.2100067138672,
      "volume": 1359400
    },
    {
      "time": "2026-05-07",
      "open": 252.80999755859375,
      "high": 256.29998779296875,
      "low": 245.4600067138672,
      "close": 246.52999877929688,
      "volume": 1265000
    },
    {
      "time": "2026-05-08",
      "open": 246.52999877929688,
      "high": 247.14999389648438,
      "low": 240.22999572753906,
      "close": 241.33999633789062,
      "volume": 1382200
    },
    {
      "time": "2026-05-11",
      "open": 241.74000549316406,
      "high": 245.72000122070312,
      "low": 240.6699981689453,
      "close": 243.97999572753906,
      "volume": 1631600
    },
    {
      "time": "2026-05-12",
      "open": 243.1199951171875,
      "high": 244.77000427246094,
      "low": 236.97000122070312,
      "close": 238.10000610351562,
      "volume": 1582700
    },
    {
      "time": "2026-05-13",
      "open": 237.92999267578125,
      "high": 237.92999267578125,
      "low": 231,
      "close": 233.6199951171875,
      "volume": 941900
    },
    {
      "time": "2026-05-14",
      "open": 235.17999267578125,
      "high": 236,
      "low": 231.14999389648438,
      "close": 232,
      "volume": 978600
    },
    {
      "time": "2026-05-15",
      "open": 227.50999450683594,
      "high": 227.52999877929688,
      "low": 223.38999938964844,
      "close": 223.82000732421875,
      "volume": 1605900
    },
    {
      "time": "2026-05-18",
      "open": 223.6300048828125,
      "high": 225.49000549316406,
      "low": 218.2899932861328,
      "close": 219.9499969482422,
      "volume": 1543500
    },
    {
      "time": "2026-05-19",
      "open": 217.58999633789062,
      "high": 222.02000427246094,
      "low": 214.44000244140625,
      "close": 221.57000732421875,
      "volume": 1797600
    },
    {
      "time": "2026-05-20",
      "open": 222.3800048828125,
      "high": 226.2899932861328,
      "low": 219.91000366210938,
      "close": 225.67999267578125,
      "volume": 1848400
    },
    {
      "time": "2026-05-21",
      "open": 222.5,
      "high": 226.24000549316406,
      "low": 219.75999450683594,
      "close": 223.74000549316406,
      "volume": 1953000
    },
    {
      "time": "2026-05-22",
      "open": 225.05999755859375,
      "high": 225.3800048828125,
      "low": 222.0500030517578,
      "close": 223.30999755859375,
      "volume": 974100
    },
    {
      "time": "2026-05-26",
      "open": 223.7100067138672,
      "high": 228.27000427246094,
      "low": 223.61000061035156,
      "close": 227.3000030517578,
      "volume": 1113500
    },
    {
      "time": "2026-05-27",
      "open": 229.5399932861328,
      "high": 232.35000610351562,
      "low": 228.6999969482422,
      "close": 229.8000030517578,
      "volume": 1445800
    },
    {
      "time": "2026-05-28",
      "open": 227.22999572753906,
      "high": 229.25999450683594,
      "low": 225.8300018310547,
      "close": 226.49000549316406,
      "volume": 1343000
    },
    {
      "time": "2026-05-29",
      "open": 225.63999938964844,
      "high": 226.91000366210938,
      "low": 224.11000061035156,
      "close": 225.97000122070312,
      "volume": 2070000
    },
    {
      "time": "2026-06-01",
      "open": 222.02999877929688,
      "high": 224.6199951171875,
      "low": 219.82000732421875,
      "close": 224.3800048828125,
      "volume": 1321800
    },
    {
      "time": "2026-06-02",
      "open": 225.4499969482422,
      "high": 229.60000610351562,
      "low": 225.3800048828125,
      "close": 227.60000610351562,
      "volume": 1390700
    },
    {
      "time": "2026-06-03",
      "open": 227.8000030517578,
      "high": 230.75,
      "low": 226.08999633789062,
      "close": 226.08999633789062,
      "volume": 1259200
    },
    {
      "time": "2026-06-04",
      "open": 227.33999633789062,
      "high": 231.1300048828125,
      "low": 226.4499969482422,
      "close": 230.60000610351562,
      "volume": 1366100
    },
    {
      "time": "2026-06-05",
      "open": 228.89999389648438,
      "high": 231.3000030517578,
      "low": 226.6999969482422,
      "close": 229.5800018310547,
      "volume": 1374600
    },
    {
      "time": "2026-06-08",
      "open": 228.3000030517578,
      "high": 229.64999389648438,
      "low": 224.05999755859375,
      "close": 224.2899932861328,
      "volume": 1219700
    },
    {
      "time": "2026-06-09",
      "open": 226.44000244140625,
      "high": 235.5,
      "low": 226.44000244140625,
      "close": 235.44000244140625,
      "volume": 1827700
    },
    {
      "time": "2026-06-10",
      "open": 233.80999755859375,
      "high": 233.83999633789062,
      "low": 223.36000061035156,
      "close": 224.55999755859375,
      "volume": 1657800
    },
    {
      "time": "2026-06-11",
      "open": 224.85000610351562,
      "high": 228.5399932861328,
      "low": 222.41000366210938,
      "close": 228.02999877929688,
      "volume": 1445400
    },
    {
      "time": "2026-06-12",
      "open": 230.50999450683594,
      "high": 230.88999938964844,
      "low": 225.5800018310547,
      "close": 230.0800018310547,
      "volume": 1169400
    },
    {
      "time": "2026-06-15",
      "open": 234.75,
      "high": 237.57000732421875,
      "low": 233.85000610351562,
      "close": 235.55999755859375,
      "volume": 2012400
    },
    {
      "time": "2026-06-16",
      "open": 235.91000366210938,
      "high": 237.3300018310547,
      "low": 232.4499969482422,
      "close": 234.8000030517578,
      "volume": 1245100
    },
    {
      "time": "2026-06-17",
      "open": 234.19000244140625,
      "high": 239.57000732421875,
      "low": 229.5800018310547,
      "close": 229.6199951171875,
      "volume": 1425600
    },
    {
      "time": "2026-06-18",
      "open": 231.02999877929688,
      "high": 241.86000061035156,
      "low": 231.02999877929688,
      "close": 238.35000610351562,
      "volume": 2049600
    },
    {
      "time": "2026-06-22",
      "open": 238.02999877929688,
      "high": 239.6199951171875,
      "low": 235.25999450683594,
      "close": 237.27999877929688,
      "volume": 1245300
    },
    {
      "time": "2026-06-23",
      "open": 231.25,
      "high": 236.17999267578125,
      "low": 228.5800018310547,
      "close": 234.0500030517578,
      "volume": 1062800
    },
    {
      "time": "2026-06-24",
      "open": 235.36000061035156,
      "high": 240.0800018310547,
      "low": 234.25,
      "close": 236.67999267578125,
      "volume": 961000
    },
    {
      "time": "2026-06-25",
      "open": 238.35000610351562,
      "high": 245.14999389648438,
      "low": 236.9199981689453,
      "close": 240.75999450683594,
      "volume": 1381000
    },
    {
      "time": "2026-06-26",
      "open": 238.80999755859375,
      "high": 238.8800048828125,
      "low": 234.60000610351562,
      "close": 238.61000061035156,
      "volume": 1591700
    },
    {
      "time": "2026-06-29",
      "open": 235.50999450683594,
      "high": 239.05999755859375,
      "low": 233.64999389648438,
      "close": 238.61000061035156,
      "volume": 1073600
    },
    {
      "time": "2026-06-30",
      "open": 239.60000610351562,
      "high": 240.0500030517578,
      "low": 236.22000122070312,
      "close": 237.3300018310547,
      "volume": 1233200
    },
    {
      "time": "2026-07-01",
      "open": 236.8000030517578,
      "high": 237.39999389648438,
      "low": 229.19000244140625,
      "close": 229.1999969482422,
      "volume": 1283100
    },
    {
      "time": "2026-07-02",
      "open": 232.36000061035156,
      "high": 233.47000122070312,
      "low": 226.17999267578125,
      "close": 230.24000549316406,
      "volume": 1006500
    },
    {
      "time": "2026-07-06",
      "open": 230.02999877929688,
      "high": 230.3000030517578,
      "low": 226.07000732421875,
      "close": 228.9199981689453,
      "volume": 1293400
    },
    {
      "time": "2026-07-07",
      "open": 221.3699951171875,
      "high": 223.94000244140625,
      "low": 220.91000366210938,
      "close": 223.17999267578125,
      "volume": 1440100
    },
    {
      "time": "2026-07-08",
      "open": 221.6300048828125,
      "high": 223.72000122070312,
      "low": 218.5399932861328,
      "close": 221.4600067138672,
      "volume": 1111800
    },
    {
      "time": "2026-07-09",
      "open": 222.60000610351562,
      "high": 225.69000244140625,
      "low": 222.30999755859375,
      "close": 224.6199951171875,
      "volume": 1476000
    },
    {
      "time": "2026-07-10",
      "open": 225.4199981689453,
      "high": 228.9499969482422,
      "low": 224.74000549316406,
      "close": 227.4600067138672,
      "volume": 1257100
    },
    {
      "time": "2026-07-13",
      "open": 227.9600067138672,
      "high": 234.57000732421875,
      "low": 227.86000061035156,
      "close": 233.19000244140625,
      "volume": 1568800
    },
    {
      "time": "2026-07-14",
      "open": 235.42999267578125,
      "high": 237.10000610351562,
      "low": 232.52999877929688,
      "close": 234.67999267578125,
      "volume": 1374800
    },
    {
      "time": "2026-07-15",
      "open": 234.5800018310547,
      "high": 234.9199981689453,
      "low": 229.9499969482422,
      "close": 230.52000427246094,
      "volume": 1070100
    },
    {
      "time": "2026-07-16",
      "open": 230.1199951171875,
      "high": 234.8300018310547,
      "low": 227.69000244140625,
      "close": 234.10000610351562,
      "volume": 1255400
    },
    {
      "time": "2026-07-17",
      "open": 233.1199951171875,
      "high": 236.3699951171875,
      "low": 230.61000061035156,
      "close": 232.02000427246094,
      "volume": 1009300
    },
    {
      "time": "2026-07-20",
      "open": 233.5399932861328,
      "high": 234.24000549316406,
      "low": 228.10000610351562,
      "close": 229.02000427246094,
      "volume": 812300
    },
    {
      "time": "2026-07-21",
      "open": 229.86000061035156,
      "high": 230.97999572753906,
      "low": 224.32000732421875,
      "close": 226.5,
      "volume": 1476900
    },
    {
      "time": "2026-07-22",
      "open": 228.72999572753906,
      "high": 231.3800048828125,
      "low": 227.47999572753906,
      "close": 229.6300048828125,
      "volume": 717900
    },
    {
      "time": "2026-07-23",
      "open": 227.1999969482422,
      "high": 231.69000244140625,
      "low": 226.27999877929688,
      "close": 228.6699981689453,
      "volume": 866000
    },
    {
      "time": "2026-07-24",
      "open": 227.99000549316406,
      "high": 233.80999755859375,
      "low": 226.93499755859375,
      "close": 230.6699981689453,
      "volume": 908862
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 228.1601998901367
    },
    {
      "time": "2025-10-06",
      "value": 228.36859985351563
    },
    {
      "time": "2025-10-07",
      "value": 228.4593997192383
    },
    {
      "time": "2025-10-08",
      "value": 228.61779968261717
    },
    {
      "time": "2025-10-09",
      "value": 228.80499969482423
    },
    {
      "time": "2025-10-10",
      "value": 228.9677996826172
    },
    {
      "time": "2025-10-13",
      "value": 229.2247998046875
    },
    {
      "time": "2025-10-14",
      "value": 229.52699981689454
    },
    {
      "time": "2025-10-15",
      "value": 229.83039978027344
    },
    {
      "time": "2025-10-16",
      "value": 230.08440002441407
    },
    {
      "time": "2025-10-17",
      "value": 230.32800018310547
    },
    {
      "time": "2025-10-20",
      "value": 230.69740020751954
    },
    {
      "time": "2025-10-21",
      "value": 231.13860015869142
    },
    {
      "time": "2025-10-22",
      "value": 231.41720031738282
    },
    {
      "time": "2025-10-23",
      "value": 231.720400390625
    },
    {
      "time": "2025-10-24",
      "value": 232.1434002685547
    },
    {
      "time": "2025-10-27",
      "value": 232.53840026855468
    },
    {
      "time": "2025-10-28",
      "value": 232.8600003051758
    },
    {
      "time": "2025-10-29",
      "value": 233.19400024414062
    },
    {
      "time": "2025-10-30",
      "value": 233.49800018310546
    },
    {
      "time": "2025-10-31",
      "value": 233.8868002319336
    },
    {
      "time": "2025-11-03",
      "value": 234.1656002807617
    },
    {
      "time": "2025-11-04",
      "value": 234.41280029296874
    },
    {
      "time": "2025-11-05",
      "value": 234.71440032958984
    },
    {
      "time": "2025-11-06",
      "value": 234.9340005493164
    },
    {
      "time": "2025-11-07",
      "value": 235.24240051269533
    },
    {
      "time": "2025-11-10",
      "value": 235.65120056152344
    },
    {
      "time": "2025-11-11",
      "value": 236.14000061035156
    },
    {
      "time": "2025-11-12",
      "value": 236.6042007446289
    },
    {
      "time": "2025-11-13",
      "value": 236.70440063476562
    },
    {
      "time": "2025-11-14",
      "value": 236.79360076904297
    },
    {
      "time": "2025-11-17",
      "value": 236.75400085449218
    },
    {
      "time": "2025-11-18",
      "value": 236.92020080566405
    },
    {
      "time": "2025-11-19",
      "value": 237.17180084228517
    },
    {
      "time": "2025-11-20",
      "value": 237.29120086669923
    },
    {
      "time": "2025-11-21",
      "value": 237.7974008178711
    },
    {
      "time": "2025-11-24",
      "value": 238.3210009765625
    },
    {
      "time": "2025-11-25",
      "value": 238.65020111083984
    },
    {
      "time": "2025-11-26",
      "value": 239.21140106201173
    },
    {
      "time": "2025-11-28",
      "value": 239.66080108642578
    },
    {
      "time": "2025-12-01",
      "value": 240.10340087890626
    },
    {
      "time": "2025-12-02",
      "value": 240.48860076904296
    },
    {
      "time": "2025-12-03",
      "value": 240.87640075683595
    },
    {
      "time": "2025-12-04",
      "value": 241.33800079345704
    },
    {
      "time": "2025-12-05",
      "value": 241.79820098876954
    },
    {
      "time": "2025-12-08",
      "value": 242.19660095214843
    },
    {
      "time": "2025-12-09",
      "value": 242.21700103759767
    },
    {
      "time": "2025-12-10",
      "value": 242.35180114746095
    },
    {
      "time": "2025-12-11",
      "value": 242.4060009765625
    },
    {
      "time": "2025-12-12",
      "value": 242.2676010131836
    },
    {
      "time": "2025-12-15",
      "value": 242.14440093994142
    },
    {
      "time": "2025-12-16",
      "value": 241.94860076904297
    },
    {
      "time": "2025-12-17",
      "value": 241.82840087890625
    },
    {
      "time": "2025-12-18",
      "value": 241.65200073242187
    },
    {
      "time": "2025-12-19",
      "value": 241.5324008178711
    },
    {
      "time": "2025-12-22",
      "value": 241.49700073242187
    },
    {
      "time": "2025-12-23",
      "value": 241.34300079345704
    },
    {
      "time": "2025-12-24",
      "value": 241.10520080566405
    },
    {
      "time": "2025-12-26",
      "value": 240.8524008178711
    },
    {
      "time": "2025-12-29",
      "value": 240.68160064697267
    },
    {
      "time": "2025-12-30",
      "value": 240.4542007446289
    },
    {
      "time": "2025-12-31",
      "value": 240.06640075683595
    },
    {
      "time": "2026-01-02",
      "value": 239.67320098876954
    },
    {
      "time": "2026-01-05",
      "value": 239.41920104980468
    },
    {
      "time": "2026-01-06",
      "value": 239.0390008544922
    },
    {
      "time": "2026-01-07",
      "value": 238.49300079345704
    },
    {
      "time": "2026-01-08",
      "value": 238.0612008666992
    },
    {
      "time": "2026-01-09",
      "value": 237.89460083007813
    },
    {
      "time": "2026-01-12",
      "value": 237.74360076904296
    },
    {
      "time": "2026-01-13",
      "value": 237.69020080566406
    },
    {
      "time": "2026-01-14",
      "value": 237.64220092773436
    },
    {
      "time": "2026-01-15",
      "value": 237.68820098876952
    },
    {
      "time": "2026-01-16",
      "value": 237.77120086669922
    },
    {
      "time": "2026-01-20",
      "value": 237.64360076904296
    },
    {
      "time": "2026-01-21",
      "value": 237.70860076904296
    },
    {
      "time": "2026-01-22",
      "value": 237.75080078125
    },
    {
      "time": "2026-01-23",
      "value": 237.7994009399414
    },
    {
      "time": "2026-01-26",
      "value": 237.80680084228516
    },
    {
      "time": "2026-01-27",
      "value": 237.77560089111327
    },
    {
      "time": "2026-01-28",
      "value": 237.94660095214843
    },
    {
      "time": "2026-01-29",
      "value": 238.2192007446289
    },
    {
      "time": "2026-01-30",
      "value": 238.55460083007813
    },
    {
      "time": "2026-02-02",
      "value": 238.9226010131836
    },
    {
      "time": "2026-02-03",
      "value": 239.34140075683592
    },
    {
      "time": "2026-02-04",
      "value": 239.92860046386718
    },
    {
      "time": "2026-02-05",
      "value": 240.2852005004883
    },
    {
      "time": "2026-02-06",
      "value": 240.72620056152343
    },
    {
      "time": "2026-02-09",
      "value": 240.9984002685547
    },
    {
      "time": "2026-02-10",
      "value": 241.22520050048828
    },
    {
      "time": "2026-02-11",
      "value": 241.53900024414062
    },
    {
      "time": "2026-02-12",
      "value": 241.78140045166015
    },
    {
      "time": "2026-02-13",
      "value": 241.96280029296875
    },
    {
      "time": "2026-02-17",
      "value": 242.09940063476563
    },
    {
      "time": "2026-02-18",
      "value": 242.3090005493164
    },
    {
      "time": "2026-02-19",
      "value": 242.49820037841798
    },
    {
      "time": "2026-02-20",
      "value": 242.6822003173828
    },
    {
      "time": "2026-02-23",
      "value": 243.18800018310546
    },
    {
      "time": "2026-02-24",
      "value": 243.7986001586914
    },
    {
      "time": "2026-02-25",
      "value": 244.44780029296874
    },
    {
      "time": "2026-02-26",
      "value": 245.25240051269532
    },
    {
      "time": "2026-02-27",
      "value": 245.95820068359376
    },
    {
      "time": "2026-03-02",
      "value": 246.6072006225586
    },
    {
      "time": "2026-03-03",
      "value": 247.06640075683595
    },
    {
      "time": "2026-03-04",
      "value": 247.4878009033203
    },
    {
      "time": "2026-03-05",
      "value": 247.70760070800782
    },
    {
      "time": "2026-03-06",
      "value": 247.71840087890624
    },
    {
      "time": "2026-03-09",
      "value": 247.78400085449218
    },
    {
      "time": "2026-03-10",
      "value": 247.77160095214845
    },
    {
      "time": "2026-03-11",
      "value": 247.83040100097656
    },
    {
      "time": "2026-03-12",
      "value": 247.68380096435547
    },
    {
      "time": "2026-03-13",
      "value": 247.61340087890625
    },
    {
      "time": "2026-03-16",
      "value": 247.63180084228514
    },
    {
      "time": "2026-03-17",
      "value": 247.64980072021484
    },
    {
      "time": "2026-03-18",
      "value": 247.53500061035157
    },
    {
      "time": "2026-03-19",
      "value": 247.36900085449219
    },
    {
      "time": "2026-03-20",
      "value": 247.28280090332032
    },
    {
      "time": "2026-03-23",
      "value": 247.14440093994142
    },
    {
      "time": "2026-03-24",
      "value": 246.88580078125
    },
    {
      "time": "2026-03-25",
      "value": 246.6320007324219
    },
    {
      "time": "2026-03-26",
      "value": 246.19620056152343
    },
    {
      "time": "2026-03-27",
      "value": 245.76940032958984
    },
    {
      "time": "2026-03-30",
      "value": 245.2452001953125
    },
    {
      "time": "2026-03-31",
      "value": 244.9304000854492
    },
    {
      "time": "2026-04-01",
      "value": 244.85920013427733
    },
    {
      "time": "2026-04-02",
      "value": 244.57360015869142
    },
    {
      "time": "2026-04-06",
      "value": 244.3202001953125
    },
    {
      "time": "2026-04-07",
      "value": 243.95820007324218
    },
    {
      "time": "2026-04-08",
      "value": 243.85220001220702
    },
    {
      "time": "2026-04-09",
      "value": 243.8943997192383
    },
    {
      "time": "2026-04-10",
      "value": 243.99199951171875
    },
    {
      "time": "2026-04-13",
      "value": 244.03239990234374
    },
    {
      "time": "2026-04-14",
      "value": 244.16039947509765
    },
    {
      "time": "2026-04-15",
      "value": 244.20479949951172
    },
    {
      "time": "2026-04-16",
      "value": 244.19279937744142
    },
    {
      "time": "2026-04-17",
      "value": 244.18159942626954
    },
    {
      "time": "2026-04-20",
      "value": 244.35499969482422
    },
    {
      "time": "2026-04-21",
      "value": 244.3599996948242
    },
    {
      "time": "2026-04-22",
      "value": 244.36920013427735
    },
    {
      "time": "2026-04-23",
      "value": 244.35899993896484
    },
    {
      "time": "2026-04-24",
      "value": 244.2836001586914
    },
    {
      "time": "2026-04-27",
      "value": 244.29480010986327
    },
    {
      "time": "2026-04-28",
      "value": 244.23120025634765
    },
    {
      "time": "2026-04-29",
      "value": 244.16100006103517
    },
    {
      "time": "2026-04-30",
      "value": 244.3151998901367
    },
    {
      "time": "2026-05-01",
      "value": 244.44379974365233
    },
    {
      "time": "2026-05-04",
      "value": 244.5597994995117
    },
    {
      "time": "2026-05-05",
      "value": 244.5897994995117
    },
    {
      "time": "2026-05-06",
      "value": 244.39699951171875
    },
    {
      "time": "2026-05-07",
      "value": 244.1143994140625
    },
    {
      "time": "2026-05-08",
      "value": 243.64339904785157
    },
    {
      "time": "2026-05-11",
      "value": 243.30779876708985
    },
    {
      "time": "2026-05-12",
      "value": 242.92679901123046
    },
    {
      "time": "2026-05-13",
      "value": 242.6399987792969
    },
    {
      "time": "2026-05-14",
      "value": 242.33739868164062
    },
    {
      "time": "2026-05-15",
      "value": 242.01699890136717
    },
    {
      "time": "2026-05-18",
      "value": 241.81119873046876
    },
    {
      "time": "2026-05-19",
      "value": 241.63099884033204
    },
    {
      "time": "2026-05-20",
      "value": 241.58639862060548
    },
    {
      "time": "2026-05-21",
      "value": 241.4285986328125
    },
    {
      "time": "2026-05-22",
      "value": 241.5001986694336
    },
    {
      "time": "2026-05-26",
      "value": 241.6051986694336
    },
    {
      "time": "2026-05-27",
      "value": 241.7301986694336
    },
    {
      "time": "2026-05-28",
      "value": 241.74159881591797
    },
    {
      "time": "2026-05-29",
      "value": 241.823798828125
    },
    {
      "time": "2026-06-01",
      "value": 241.9571987915039
    },
    {
      "time": "2026-06-02",
      "value": 242.15799896240233
    },
    {
      "time": "2026-06-03",
      "value": 242.22979888916015
    },
    {
      "time": "2026-06-04",
      "value": 242.32319915771484
    },
    {
      "time": "2026-06-05",
      "value": 242.3379992675781
    },
    {
      "time": "2026-06-08",
      "value": 242.3975991821289
    },
    {
      "time": "2026-06-09",
      "value": 242.61119934082032
    },
    {
      "time": "2026-06-10",
      "value": 242.6293994140625
    },
    {
      "time": "2026-06-11",
      "value": 242.52479949951172
    },
    {
      "time": "2026-06-12",
      "value": 242.34519958496094
    },
    {
      "time": "2026-06-15",
      "value": 242.35499938964844
    },
    {
      "time": "2026-06-16",
      "value": 242.2689993286133
    },
    {
      "time": "2026-06-17",
      "value": 242.14299926757812
    },
    {
      "time": "2026-06-18",
      "value": 241.9259994506836
    },
    {
      "time": "2026-06-22",
      "value": 241.5979995727539
    },
    {
      "time": "2026-06-23",
      "value": 241.1467999267578
    },
    {
      "time": "2026-06-24",
      "value": 240.7113995361328
    },
    {
      "time": "2026-06-25",
      "value": 240.34939971923828
    },
    {
      "time": "2026-06-26",
      "value": 239.97839965820313
    },
    {
      "time": "2026-06-29",
      "value": 239.60959991455078
    },
    {
      "time": "2026-06-30",
      "value": 239.14640014648438
    },
    {
      "time": "2026-07-01",
      "value": 238.46199981689452
    },
    {
      "time": "2026-07-02",
      "value": 237.80659973144532
    },
    {
      "time": "2026-07-06",
      "value": 237.14359954833984
    },
    {
      "time": "2026-07-07",
      "value": 236.3397994995117
    },
    {
      "time": "2026-07-08",
      "value": 235.49719970703126
    },
    {
      "time": "2026-07-09",
      "value": 234.70519958496095
    },
    {
      "time": "2026-07-10",
      "value": 234.09079986572266
    },
    {
      "time": "2026-07-13",
      "value": 233.6313998413086
    },
    {
      "time": "2026-07-14",
      "value": 232.97079986572265
    },
    {
      "time": "2026-07-15",
      "value": 232.29580017089845
    },
    {
      "time": "2026-07-16",
      "value": 231.76180053710937
    },
    {
      "time": "2026-07-17",
      "value": 231.34600067138672
    },
    {
      "time": "2026-07-20",
      "value": 230.8822006225586
    },
    {
      "time": "2026-07-21",
      "value": 230.48160064697265
    },
    {
      "time": "2026-07-22",
      "value": 230.2474008178711
    },
    {
      "time": "2026-07-23",
      "value": 229.9412008666992
    },
    {
      "time": "2026-07-24",
      "value": 229.79260070800783
    }
  ],
  "analysis": null
}