{
  "ok": true,
  "cached": false,
  "ticker": "IBP",
  "price": 227.43,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "David J. Taylor",
      "slug": "david-j-taylor",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-06-15",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "David J. Taylor",
      "slug": "david-j-taylor",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-03-24",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "David J. Taylor",
      "slug": "david-j-taylor",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-03-12",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "David J. Taylor",
      "slug": "david-j-taylor",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-02-26",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "David J. Taylor",
      "slug": "david-j-taylor",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-01-29",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "David J. Taylor",
      "slug": "david-j-taylor",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-01-16",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "David J. Taylor",
      "slug": "david-j-taylor",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-01-16",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Installed Building Products (IBP) Faces a Slower Profit Recovery After Weak Results",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/news/installed-building-products-ibp-faces-151209023.html",
      "published": "2026-07-24"
    },
    {
      "title": "Installed Building Products to Report Second Quarter 2026 Financial Results",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/installed-building-products-report-second-120000734.html",
      "published": "2026-07-23"
    },
    {
      "title": "Market Sentiment Hurt Installed Building Products (IBP) in Q2",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/markets/stocks/articles/market-sentiment-hurt-installed-building-131044241.html",
      "published": "2026-07-22"
    },
    {
      "title": "TTAM vs. IBP: Which Stock Should Value Investors Buy Now?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ttam-vs-ibp-stock-value-154006925.html",
      "published": "2026-07-07"
    },
    {
      "title": "1 Small-Cap Stock on Our Buy List and 2 We Find Risky",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/1-small-cap-stock-buy-105625313.html",
      "published": "2026-06-26"
    },
    {
      "title": "Toll Brothers and Installed Building Products Shares Are Soaring, What You Need To Know",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/real-estate/articles/toll-brothers-installed-building-products-051225696.html",
      "published": "2026-06-25"
    },
    {
      "title": "IBP Recognized by David Weekley Homes as 2026 National Preferred Partner",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/real-estate/articles/ibp-recognized-david-weekley-homes-200000684.html",
      "published": "2026-06-23"
    },
    {
      "title": "DA Davidson Names Installed Building Products (IBP) a ‘Best-of-Breed’ Pick; What Sets It Apart?",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/markets/stocks/articles/da-davidson-names-installed-building-125015278.html",
      "published": "2026-06-22"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 202.1300048828125,
      "high": 204.52999877929688,
      "low": 198.02000427246094,
      "close": 204.47000122070312,
      "volume": 269100
    },
    {
      "time": "2025-07-28",
      "open": 204.5,
      "high": 206.75999450683594,
      "low": 200.27999877929688,
      "close": 205.9499969482422,
      "volume": 298200
    },
    {
      "time": "2025-07-29",
      "open": 206.97000122070312,
      "high": 207.94000244140625,
      "low": 204.6999969482422,
      "close": 206.49000549316406,
      "volume": 286300
    },
    {
      "time": "2025-07-30",
      "open": 206.83999633789062,
      "high": 208.74000549316406,
      "low": 200,
      "close": 203,
      "volume": 746800
    },
    {
      "time": "2025-07-31",
      "open": 198.75999450683594,
      "high": 203.52000427246094,
      "low": 196.83999633789062,
      "close": 202.2899932861328,
      "volume": 785400
    },
    {
      "time": "2025-08-01",
      "open": 201.8300018310547,
      "high": 206.99000549316406,
      "low": 199.6999969482422,
      "close": 206.5,
      "volume": 343000
    },
    {
      "time": "2025-08-04",
      "open": 206.3300018310547,
      "high": 213.7899932861328,
      "low": 205.9499969482422,
      "close": 213,
      "volume": 349500
    },
    {
      "time": "2025-08-05",
      "open": 214.9199981689453,
      "high": 218.1699981689453,
      "low": 212.1300048828125,
      "close": 215.5500030517578,
      "volume": 906100
    },
    {
      "time": "2025-08-06",
      "open": 216.61000061035156,
      "high": 217.77000427246094,
      "low": 211.1699981689453,
      "close": 211.82000732421875,
      "volume": 696900
    },
    {
      "time": "2025-08-07",
      "open": 230.92999267578125,
      "high": 263.20001220703125,
      "low": 230.92999267578125,
      "close": 255.2100067138672,
      "volume": 1764800
    },
    {
      "time": "2025-08-08",
      "open": 256.20001220703125,
      "high": 261.9700012207031,
      "low": 251.3000030517578,
      "close": 257.8699951171875,
      "volume": 1508100
    },
    {
      "time": "2025-08-11",
      "open": 258.5,
      "high": 259.95001220703125,
      "low": 249.3000030517578,
      "close": 252.24000549316406,
      "volume": 577200
    },
    {
      "time": "2025-08-12",
      "open": 253.11000061035156,
      "high": 264.55999755859375,
      "low": 250.75999450683594,
      "close": 263.17999267578125,
      "volume": 681400
    },
    {
      "time": "2025-08-13",
      "open": 267.6300048828125,
      "high": 275.760009765625,
      "low": 264.3699951171875,
      "close": 272.54998779296875,
      "volume": 635400
    },
    {
      "time": "2025-08-14",
      "open": 265.8999938964844,
      "high": 268.2900085449219,
      "low": 263,
      "close": 266.7699890136719,
      "volume": 538700
    },
    {
      "time": "2025-08-15",
      "open": 270.5799865722656,
      "high": 271.57000732421875,
      "low": 262.7300109863281,
      "close": 267.2099914550781,
      "volume": 489700
    },
    {
      "time": "2025-08-18",
      "open": 268.32000732421875,
      "high": 274.1300048828125,
      "low": 265.32000732421875,
      "close": 265.3399963378906,
      "volume": 345800
    },
    {
      "time": "2025-08-19",
      "open": 266.8399963378906,
      "high": 271,
      "low": 264.8599853515625,
      "close": 269.8500061035156,
      "volume": 515000
    },
    {
      "time": "2025-08-20",
      "open": 268.17999267578125,
      "high": 269.989990234375,
      "low": 262.1499938964844,
      "close": 263.2699890136719,
      "volume": 452500
    },
    {
      "time": "2025-08-21",
      "open": 262.1099853515625,
      "high": 265.0199890136719,
      "low": 259.04998779296875,
      "close": 264.17999267578125,
      "volume": 444800
    },
    {
      "time": "2025-08-22",
      "open": 266,
      "high": 278.739990234375,
      "low": 264.3399963378906,
      "close": 273.0799865722656,
      "volume": 699700
    },
    {
      "time": "2025-08-25",
      "open": 271.07000732421875,
      "high": 275.2799987792969,
      "low": 268.1099853515625,
      "close": 273.4100036621094,
      "volume": 577400
    },
    {
      "time": "2025-08-26",
      "open": 273.1700134277344,
      "high": 277.3500061035156,
      "low": 271.5400085449219,
      "close": 276.8800048828125,
      "volume": 492700
    },
    {
      "time": "2025-08-27",
      "open": 275.3299865722656,
      "high": 277.989990234375,
      "low": 268.94000244140625,
      "close": 269.05999755859375,
      "volume": 578500
    },
    {
      "time": "2025-08-28",
      "open": 270.70001220703125,
      "high": 270.70001220703125,
      "low": 259.79998779296875,
      "close": 263.3900146484375,
      "volume": 792600
    },
    {
      "time": "2025-08-29",
      "open": 264.05999755859375,
      "high": 264.05999755859375,
      "low": 259.1600036621094,
      "close": 261.82000732421875,
      "volume": 245000
    },
    {
      "time": "2025-09-02",
      "open": 256,
      "high": 260.9800109863281,
      "low": 251.52999877929688,
      "close": 259.3299865722656,
      "volume": 382900
    },
    {
      "time": "2025-09-03",
      "open": 259.5799865722656,
      "high": 265.82000732421875,
      "low": 258.0400085449219,
      "close": 264.75,
      "volume": 538000
    },
    {
      "time": "2025-09-04",
      "open": 267.79998779296875,
      "high": 273.0299987792969,
      "low": 266.0400085449219,
      "close": 269.8999938964844,
      "volume": 367300
    },
    {
      "time": "2025-09-05",
      "open": 274,
      "high": 279.95001220703125,
      "low": 271.6499938964844,
      "close": 274.1300048828125,
      "volume": 254800
    },
    {
      "time": "2025-09-08",
      "open": 273.7799987792969,
      "high": 279.95001220703125,
      "low": 273.05999755859375,
      "close": 279.4700012207031,
      "volume": 341300
    },
    {
      "time": "2025-09-09",
      "open": 277.8500061035156,
      "high": 280,
      "low": 263.54998779296875,
      "close": 266.1400146484375,
      "volume": 539900
    },
    {
      "time": "2025-09-10",
      "open": 267.3999938964844,
      "high": 267.3999938964844,
      "low": 263.989990234375,
      "close": 265.8900146484375,
      "volume": 338300
    },
    {
      "time": "2025-09-11",
      "open": 268.29998779296875,
      "high": 274.7699890136719,
      "low": 266.1600036621094,
      "close": 272.2099914550781,
      "volume": 400700
    },
    {
      "time": "2025-09-12",
      "open": 268.7200012207031,
      "high": 271.4800109863281,
      "low": 264.1000061035156,
      "close": 267.9599914550781,
      "volume": 360000
    },
    {
      "time": "2025-09-15",
      "open": 266.8299865722656,
      "high": 267.70001220703125,
      "low": 258.9700012207031,
      "close": 260.6400146484375,
      "volume": 479700
    },
    {
      "time": "2025-09-16",
      "open": 262.4100036621094,
      "high": 264.6600036621094,
      "low": 256.9700012207031,
      "close": 263.4200134277344,
      "volume": 748300
    },
    {
      "time": "2025-09-17",
      "open": 263.6400146484375,
      "high": 273.8299865722656,
      "low": 255.13999938964844,
      "close": 258.67999267578125,
      "volume": 507600
    },
    {
      "time": "2025-09-18",
      "open": 259.0899963378906,
      "high": 264.80999755859375,
      "low": 256.5199890136719,
      "close": 263.7099914550781,
      "volume": 265300
    },
    {
      "time": "2025-09-19",
      "open": 261.3599853515625,
      "high": 263.0199890136719,
      "low": 254.10000610351562,
      "close": 259.6300048828125,
      "volume": 739200
    },
    {
      "time": "2025-09-22",
      "open": 259,
      "high": 259,
      "low": 252.3300018310547,
      "close": 256.6600036621094,
      "volume": 261400
    },
    {
      "time": "2025-09-23",
      "open": 259.1700134277344,
      "high": 261.1000061035156,
      "low": 254.39999389648438,
      "close": 257.2099914550781,
      "volume": 228100
    },
    {
      "time": "2025-09-24",
      "open": 256,
      "high": 259.95001220703125,
      "low": 254.5800018310547,
      "close": 254.8000030517578,
      "volume": 219200
    },
    {
      "time": "2025-09-25",
      "open": 251.5399932861328,
      "high": 255.91000366210938,
      "low": 248.6999969482422,
      "close": 248.6999969482422,
      "volume": 339000
    },
    {
      "time": "2025-09-26",
      "open": 249.2899932861328,
      "high": 252.05999755859375,
      "low": 247.4499969482422,
      "close": 249.17999267578125,
      "volume": 287600
    },
    {
      "time": "2025-09-29",
      "open": 248.9199981689453,
      "high": 250.32000732421875,
      "low": 245.9600067138672,
      "close": 249.4499969482422,
      "volume": 325300
    },
    {
      "time": "2025-09-30",
      "open": 250.52999877929688,
      "high": 252.36000061035156,
      "low": 243.1699981689453,
      "close": 246.66000366210938,
      "volume": 329300
    },
    {
      "time": "2025-10-01",
      "open": 246.8800048828125,
      "high": 250.4600067138672,
      "low": 242.5,
      "close": 245.22000122070312,
      "volume": 332400
    },
    {
      "time": "2025-10-02",
      "open": 244.3300018310547,
      "high": 246.89999389648438,
      "low": 239.27999877929688,
      "close": 244.08999633789062,
      "volume": 352100
    },
    {
      "time": "2025-10-03",
      "open": 246.8000030517578,
      "high": 250.7899932861328,
      "low": 240.82000732421875,
      "close": 242.42999267578125,
      "volume": 465800
    },
    {
      "time": "2025-10-06",
      "open": 245.00999450683594,
      "high": 245.00999450683594,
      "low": 235.41000366210938,
      "close": 239.5399932861328,
      "volume": 239600
    },
    {
      "time": "2025-10-07",
      "open": 239.38999938964844,
      "high": 239.38999938964844,
      "low": 231.5800018310547,
      "close": 235.13999938964844,
      "volume": 503600
    },
    {
      "time": "2025-10-08",
      "open": 238.39999389648438,
      "high": 245.72999572753906,
      "low": 235.1300048828125,
      "close": 243.16000366210938,
      "volume": 470100
    },
    {
      "time": "2025-10-09",
      "open": 239.86000061035156,
      "high": 243.63999938964844,
      "low": 238.9199981689453,
      "close": 240.47999572753906,
      "volume": 500300
    },
    {
      "time": "2025-10-10",
      "open": 242.0399932861328,
      "high": 245.33999633789062,
      "low": 237.5,
      "close": 239.1999969482422,
      "volume": 360800
    },
    {
      "time": "2025-10-13",
      "open": 238.3300018310547,
      "high": 242.13999938964844,
      "low": 235.85000610351562,
      "close": 240.32000732421875,
      "volume": 195400
    },
    {
      "time": "2025-10-14",
      "open": 241.64999389648438,
      "high": 257.45001220703125,
      "low": 237.97999572753906,
      "close": 256.42999267578125,
      "volume": 480500
    },
    {
      "time": "2025-10-15",
      "open": 256.4200134277344,
      "high": 260.80999755859375,
      "low": 254.94000244140625,
      "close": 256.1400146484375,
      "volume": 267600
    },
    {
      "time": "2025-10-16",
      "open": 256.5299987792969,
      "high": 260,
      "low": 251.67999267578125,
      "close": 255.25,
      "volume": 369500
    },
    {
      "time": "2025-10-17",
      "open": 252.5500030517578,
      "high": 257.29998779296875,
      "low": 250.5800018310547,
      "close": 257,
      "volume": 168200
    },
    {
      "time": "2025-10-20",
      "open": 259.29998779296875,
      "high": 264.8900146484375,
      "low": 258.44000244140625,
      "close": 260.30999755859375,
      "volume": 341400
    },
    {
      "time": "2025-10-21",
      "open": 255.35000610351562,
      "high": 272.04998779296875,
      "low": 253.97000122070312,
      "close": 266.6099853515625,
      "volume": 462100
    },
    {
      "time": "2025-10-22",
      "open": 263.9100036621094,
      "high": 267.6300048828125,
      "low": 259.6199951171875,
      "close": 262.7699890136719,
      "volume": 391200
    },
    {
      "time": "2025-10-23",
      "open": 262.3699951171875,
      "high": 267.4200134277344,
      "low": 260.6400146484375,
      "close": 267.29998779296875,
      "volume": 254500
    },
    {
      "time": "2025-10-24",
      "open": 272.2300109863281,
      "high": 277.17999267578125,
      "low": 267,
      "close": 268.19000244140625,
      "volume": 405000
    },
    {
      "time": "2025-10-27",
      "open": 268.6400146484375,
      "high": 272.3699951171875,
      "low": 267.5400085449219,
      "close": 271.4700012207031,
      "volume": 344700
    },
    {
      "time": "2025-10-28",
      "open": 265.19000244140625,
      "high": 274,
      "low": 264.3800048828125,
      "close": 269.5,
      "volume": 219800
    },
    {
      "time": "2025-10-29",
      "open": 267.5400085449219,
      "high": 272.0199890136719,
      "low": 258.82000732421875,
      "close": 262.760009765625,
      "volume": 353300
    },
    {
      "time": "2025-10-30",
      "open": 260.2200012207031,
      "high": 266.2200012207031,
      "low": 253.1300048828125,
      "close": 254.02000427246094,
      "volume": 355500
    },
    {
      "time": "2025-10-31",
      "open": 252.42999267578125,
      "high": 254.50999450683594,
      "low": 244.67999267578125,
      "close": 248.22999572753906,
      "volume": 422400
    },
    {
      "time": "2025-11-03",
      "open": 248.30999755859375,
      "high": 248.5800018310547,
      "low": 239.33999633789062,
      "close": 240.08999633789062,
      "volume": 544400
    },
    {
      "time": "2025-11-04",
      "open": 237.5500030517578,
      "high": 241.86000061035156,
      "low": 230.94000244140625,
      "close": 238.02000427246094,
      "volume": 650100
    },
    {
      "time": "2025-11-05",
      "open": 254.00999450683594,
      "high": 270,
      "low": 242.2100067138672,
      "close": 245.8300018310547,
      "volume": 859400
    },
    {
      "time": "2025-11-06",
      "open": 248.39999389648438,
      "high": 253.52000427246094,
      "low": 246.1999969482422,
      "close": 251.9199981689453,
      "volume": 364800
    },
    {
      "time": "2025-11-07",
      "open": 250.9600067138672,
      "high": 257.9100036621094,
      "low": 249.02999877929688,
      "close": 257.760009765625,
      "volume": 340700
    },
    {
      "time": "2025-11-10",
      "open": 257.80999755859375,
      "high": 261.0299987792969,
      "low": 254,
      "close": 257.5199890136719,
      "volume": 260800
    },
    {
      "time": "2025-11-11",
      "open": 257.29998779296875,
      "high": 261.7799987792969,
      "low": 255.2899932861328,
      "close": 259.54998779296875,
      "volume": 194600
    },
    {
      "time": "2025-11-12",
      "open": 258.6000061035156,
      "high": 265.9100036621094,
      "low": 258.6000061035156,
      "close": 265.1499938964844,
      "volume": 270400
    },
    {
      "time": "2025-11-13",
      "open": 261.92999267578125,
      "high": 265.7200012207031,
      "low": 254.55999755859375,
      "close": 257.1400146484375,
      "volume": 289400
    },
    {
      "time": "2025-11-14",
      "open": 256.8399963378906,
      "high": 256.8399963378906,
      "low": 248.8800048828125,
      "close": 250.50999450683594,
      "volume": 227300
    },
    {
      "time": "2025-11-17",
      "open": 247.3800048828125,
      "high": 250.44000244140625,
      "low": 242.72000122070312,
      "close": 244.75999450683594,
      "volume": 259000
    },
    {
      "time": "2025-11-18",
      "open": 243.25,
      "high": 249.5399932861328,
      "low": 234.19000244140625,
      "close": 247.6300048828125,
      "volume": 211400
    },
    {
      "time": "2025-11-19",
      "open": 250,
      "high": 251.14999389648438,
      "low": 244.9199981689453,
      "close": 245.52999877929688,
      "volume": 262400
    },
    {
      "time": "2025-11-20",
      "open": 247.10000610351562,
      "high": 252.33999633789062,
      "low": 242.3000030517578,
      "close": 243.50999450683594,
      "volume": 220300
    },
    {
      "time": "2025-11-21",
      "open": 246.72000122070312,
      "high": 263.32000732421875,
      "low": 245.25,
      "close": 258.7200012207031,
      "volume": 593500
    },
    {
      "time": "2025-11-24",
      "open": 257.2699890136719,
      "high": 263.3999938964844,
      "low": 252.42999267578125,
      "close": 260.17999267578125,
      "volume": 297500
    },
    {
      "time": "2025-11-25",
      "open": 264,
      "high": 273.3599853515625,
      "low": 261.0299987792969,
      "close": 270.30999755859375,
      "volume": 635600
    },
    {
      "time": "2025-11-26",
      "open": 268.19000244140625,
      "high": 273.6000061035156,
      "low": 267.4200134277344,
      "close": 270.9599914550781,
      "volume": 388800
    },
    {
      "time": "2025-11-28",
      "open": 271.9800109863281,
      "high": 272.989990234375,
      "low": 266.9200134277344,
      "close": 268.0199890136719,
      "volume": 110200
    },
    {
      "time": "2025-12-01",
      "open": 264.5,
      "high": 270.2799987792969,
      "low": 257.55999755859375,
      "close": 266.0799865722656,
      "volume": 323000
    },
    {
      "time": "2025-12-02",
      "open": 265.8500061035156,
      "high": 266.5,
      "low": 260.6700134277344,
      "close": 263.2099914550781,
      "volume": 172000
    },
    {
      "time": "2025-12-03",
      "open": 263,
      "high": 272.9100036621094,
      "low": 262.8999938964844,
      "close": 270.25,
      "volume": 428200
    },
    {
      "time": "2025-12-04",
      "open": 269.1199951171875,
      "high": 270.7799987792969,
      "low": 264.4599914550781,
      "close": 268.19000244140625,
      "volume": 254800
    },
    {
      "time": "2025-12-05",
      "open": 267.67999267578125,
      "high": 271.5899963378906,
      "low": 262.8699951171875,
      "close": 268.19000244140625,
      "volume": 175200
    },
    {
      "time": "2025-12-08",
      "open": 268.8399963378906,
      "high": 274,
      "low": 265,
      "close": 267.6000061035156,
      "volume": 348200
    },
    {
      "time": "2025-12-09",
      "open": 270.20001220703125,
      "high": 270.20001220703125,
      "low": 262.8900146484375,
      "close": 265.94000244140625,
      "volume": 276200
    },
    {
      "time": "2025-12-10",
      "open": 267.4599914550781,
      "high": 286.6099853515625,
      "low": 266.5899963378906,
      "close": 283.5799865722656,
      "volume": 461800
    },
    {
      "time": "2025-12-11",
      "open": 286,
      "high": 293.5299987792969,
      "low": 283.5799865722656,
      "close": 285.0799865722656,
      "volume": 350000
    },
    {
      "time": "2025-12-12",
      "open": 286.6199951171875,
      "high": 288.010009765625,
      "low": 271.29998779296875,
      "close": 272.4700012207031,
      "volume": 315500
    },
    {
      "time": "2025-12-15",
      "open": 273.8999938964844,
      "high": 278.760009765625,
      "low": 267.2300109863281,
      "close": 268.2799987792969,
      "volume": 355100
    },
    {
      "time": "2025-12-16",
      "open": 267.17999267578125,
      "high": 269.94000244140625,
      "low": 261.7699890136719,
      "close": 264.8599853515625,
      "volume": 333400
    },
    {
      "time": "2025-12-17",
      "open": 262.7799987792969,
      "high": 265.9200134277344,
      "low": 256.75,
      "close": 258.94000244140625,
      "volume": 287000
    },
    {
      "time": "2025-12-18",
      "open": 264,
      "high": 270.2900085449219,
      "low": 263.7099914550781,
      "close": 265.1199951171875,
      "volume": 260000
    },
    {
      "time": "2025-12-19",
      "open": 262.5299987792969,
      "high": 268.1499938964844,
      "low": 261.3500061035156,
      "close": 267.17999267578125,
      "volume": 511400
    },
    {
      "time": "2025-12-22",
      "open": 267.7300109863281,
      "high": 268.5,
      "low": 261.6199951171875,
      "close": 265.9200134277344,
      "volume": 198000
    },
    {
      "time": "2025-12-23",
      "open": 265.6600036621094,
      "high": 266.6000061035156,
      "low": 261.010009765625,
      "close": 264.4200134277344,
      "volume": 143900
    },
    {
      "time": "2025-12-24",
      "open": 262.5,
      "high": 267.32000732421875,
      "low": 262.5,
      "close": 265.82000732421875,
      "volume": 81800
    },
    {
      "time": "2025-12-26",
      "open": 264.5299987792969,
      "high": 267.67999267578125,
      "low": 263.3299865722656,
      "close": 267.20001220703125,
      "volume": 95500
    },
    {
      "time": "2025-12-29",
      "open": 268.6099853515625,
      "high": 268.6099853515625,
      "low": 264.54998779296875,
      "close": 266.5,
      "volume": 137700
    },
    {
      "time": "2025-12-30",
      "open": 266.239990234375,
      "high": 268,
      "low": 262.2099914550781,
      "close": 264.4700012207031,
      "volume": 243800
    },
    {
      "time": "2025-12-31",
      "open": 263.7799987792969,
      "high": 264.3500061035156,
      "low": 258.0899963378906,
      "close": 259.3900146484375,
      "volume": 169000
    },
    {
      "time": "2026-01-02",
      "open": 258.1300048828125,
      "high": 268.54998779296875,
      "low": 255.61000061035156,
      "close": 267.45001220703125,
      "volume": 152500
    },
    {
      "time": "2026-01-05",
      "open": 265.1000061035156,
      "high": 279.6199951171875,
      "low": 265.1000061035156,
      "close": 274.17999267578125,
      "volume": 329500
    },
    {
      "time": "2026-01-06",
      "open": 271.260009765625,
      "high": 277.5899963378906,
      "low": 265,
      "close": 275.7799987792969,
      "volume": 212200
    },
    {
      "time": "2026-01-07",
      "open": 278.010009765625,
      "high": 279.2099914550781,
      "low": 257.8399963378906,
      "close": 257.8900146484375,
      "volume": 241600
    },
    {
      "time": "2026-01-08",
      "open": 256.30999755859375,
      "high": 274.8699951171875,
      "low": 252,
      "close": 273.8900146484375,
      "volume": 382300
    },
    {
      "time": "2026-01-09",
      "open": 278.510009765625,
      "high": 296.7099914550781,
      "low": 276.07000732421875,
      "close": 296.42999267578125,
      "volume": 513200
    },
    {
      "time": "2026-01-12",
      "open": 293.4800109863281,
      "high": 304.32000732421875,
      "low": 293.4800109863281,
      "close": 302.9700012207031,
      "volume": 484200
    },
    {
      "time": "2026-01-13",
      "open": 290.92999267578125,
      "high": 312.3500061035156,
      "low": 290.92999267578125,
      "close": 311.69000244140625,
      "volume": 384400
    },
    {
      "time": "2026-01-14",
      "open": 312.4200134277344,
      "high": 313.6000061035156,
      "low": 303.6499938964844,
      "close": 305.95001220703125,
      "volume": 491600
    },
    {
      "time": "2026-01-15",
      "open": 305.57000732421875,
      "high": 315.989990234375,
      "low": 305.57000732421875,
      "close": 314.3999938964844,
      "volume": 209600
    },
    {
      "time": "2026-01-16",
      "open": 312.75,
      "high": 317.8599853515625,
      "low": 306.8500061035156,
      "close": 309.70001220703125,
      "volume": 307500
    },
    {
      "time": "2026-01-20",
      "open": 301.30999755859375,
      "high": 306.80999755859375,
      "low": 290.7799987792969,
      "close": 300.2300109863281,
      "volume": 207200
    },
    {
      "time": "2026-01-21",
      "open": 302.1499938964844,
      "high": 312.0799865722656,
      "low": 299.07000732421875,
      "close": 306.239990234375,
      "volume": 219600
    },
    {
      "time": "2026-01-22",
      "open": 302.8699951171875,
      "high": 313.54998779296875,
      "low": 299.6600036621094,
      "close": 304.45001220703125,
      "volume": 189400
    },
    {
      "time": "2026-01-23",
      "open": 303.4100036621094,
      "high": 304.9800109863281,
      "low": 295.6400146484375,
      "close": 297.260009765625,
      "volume": 218100
    },
    {
      "time": "2026-01-26",
      "open": 298.8399963378906,
      "high": 300.70001220703125,
      "low": 292.79998779296875,
      "close": 295.67999267578125,
      "volume": 328800
    },
    {
      "time": "2026-01-27",
      "open": 295.8299865722656,
      "high": 300.04998779296875,
      "low": 290.1099853515625,
      "close": 292.6099853515625,
      "volume": 232400
    },
    {
      "time": "2026-01-28",
      "open": 293.3299865722656,
      "high": 300.9800109863281,
      "low": 288.94000244140625,
      "close": 293.9599914550781,
      "volume": 192700
    },
    {
      "time": "2026-01-29",
      "open": 295.6499938964844,
      "high": 300.19000244140625,
      "low": 289.5799865722656,
      "close": 292.6700134277344,
      "volume": 221600
    },
    {
      "time": "2026-01-30",
      "open": 287.82000732421875,
      "high": 290.5299987792969,
      "low": 282.29998779296875,
      "close": 288.1400146484375,
      "volume": 272100
    },
    {
      "time": "2026-02-02",
      "open": 289.0199890136719,
      "high": 290.8800048828125,
      "low": 285.2699890136719,
      "close": 286.9200134277344,
      "volume": 232500
    },
    {
      "time": "2026-02-03",
      "open": 287.3299865722656,
      "high": 312.8699951171875,
      "low": 285.4100036621094,
      "close": 303.30999755859375,
      "volume": 589900
    },
    {
      "time": "2026-02-04",
      "open": 307.2699890136719,
      "high": 322.67999267578125,
      "low": 307.2699890136719,
      "close": 320.7699890136719,
      "volume": 692000
    },
    {
      "time": "2026-02-05",
      "open": 320.17999267578125,
      "high": 324.8999938964844,
      "low": 313,
      "close": 323.0899963378906,
      "volume": 369100
    },
    {
      "time": "2026-02-06",
      "open": 324.1099853515625,
      "high": 335.0400085449219,
      "low": 323.239990234375,
      "close": 328.9200134277344,
      "volume": 406900
    },
    {
      "time": "2026-02-09",
      "open": 328.4800109863281,
      "high": 334.0899963378906,
      "low": 322.8800048828125,
      "close": 324.489990234375,
      "volume": 234700
    },
    {
      "time": "2026-02-10",
      "open": 328.3399963378906,
      "high": 341.6000061035156,
      "low": 323.7300109863281,
      "close": 337.05999755859375,
      "volume": 363200
    },
    {
      "time": "2026-02-11",
      "open": 328.75,
      "high": 337.2300109863281,
      "low": 305.9599914550781,
      "close": 334.05999755859375,
      "volume": 269900
    },
    {
      "time": "2026-02-12",
      "open": 338.3800048828125,
      "high": 346.7300109863281,
      "low": 332.67999267578125,
      "close": 334.92999267578125,
      "volume": 206800
    },
    {
      "time": "2026-02-13",
      "open": 339.80999755859375,
      "high": 346.8299865722656,
      "low": 335.57000732421875,
      "close": 344.19000244140625,
      "volume": 290100
    },
    {
      "time": "2026-02-17",
      "open": 340.9200134277344,
      "high": 349,
      "low": 323.54998779296875,
      "close": 336.3999938964844,
      "volume": 278200
    },
    {
      "time": "2026-02-18",
      "open": 336.3399963378906,
      "high": 338.7900085449219,
      "low": 324.5,
      "close": 327.8699951171875,
      "volume": 490800
    },
    {
      "time": "2026-02-19",
      "open": 324.4700012207031,
      "high": 331.489990234375,
      "low": 319.3999938964844,
      "close": 321.3500061035156,
      "volume": 403200
    },
    {
      "time": "2026-02-20",
      "open": 324.3399963378906,
      "high": 329.6499938964844,
      "low": 316.8500061035156,
      "close": 325.42999267578125,
      "volume": 349300
    },
    {
      "time": "2026-02-23",
      "open": 323.0799865722656,
      "high": 328.7699890136719,
      "low": 311.9599914550781,
      "close": 320.0299987792969,
      "volume": 292000
    },
    {
      "time": "2026-02-24",
      "open": 318.17999267578125,
      "high": 325.739990234375,
      "low": 318.17999267578125,
      "close": 319.989990234375,
      "volume": 322800
    },
    {
      "time": "2026-02-25",
      "open": 319.989990234375,
      "high": 321.75,
      "low": 296.6499938964844,
      "close": 300.739990234375,
      "volume": 369600
    },
    {
      "time": "2026-02-26",
      "open": 320.1300048828125,
      "high": 333.30999755859375,
      "low": 307.80999755859375,
      "close": 322.010009765625,
      "volume": 533800
    },
    {
      "time": "2026-02-27",
      "open": 320.7200012207031,
      "high": 332.260009765625,
      "low": 319.1700134277344,
      "close": 327.760009765625,
      "volume": 596200
    },
    {
      "time": "2026-03-02",
      "open": 319.79998779296875,
      "high": 328.9599914550781,
      "low": 313.7200012207031,
      "close": 326.3599853515625,
      "volume": 326300
    },
    {
      "time": "2026-03-03",
      "open": 313.1400146484375,
      "high": 328.9100036621094,
      "low": 311.79998779296875,
      "close": 325.7900085449219,
      "volume": 420700
    },
    {
      "time": "2026-03-04",
      "open": 326.3500061035156,
      "high": 331.5199890136719,
      "low": 318.010009765625,
      "close": 327.9700012207031,
      "volume": 456800
    },
    {
      "time": "2026-03-05",
      "open": 321.3699951171875,
      "high": 326.70001220703125,
      "low": 306.7900085449219,
      "close": 312.3599853515625,
      "volume": 413100
    },
    {
      "time": "2026-03-06",
      "open": 305.69000244140625,
      "high": 310.7099914550781,
      "low": 298.1400146484375,
      "close": 305.9200134277344,
      "volume": 271900
    },
    {
      "time": "2026-03-09",
      "open": 300.0299987792969,
      "high": 302.1300048828125,
      "low": 289.2099914550781,
      "close": 299.2799987792969,
      "volume": 495200
    },
    {
      "time": "2026-03-10",
      "open": 297.45001220703125,
      "high": 301.79998779296875,
      "low": 290.1400146484375,
      "close": 290.54998779296875,
      "volume": 352800
    },
    {
      "time": "2026-03-11",
      "open": 287.1000061035156,
      "high": 288.5799865722656,
      "low": 280.9100036621094,
      "close": 281.30999755859375,
      "volume": 412000
    },
    {
      "time": "2026-03-12",
      "open": 281.739990234375,
      "high": 286.010009765625,
      "low": 271.2200012207031,
      "close": 272.1099853515625,
      "volume": 367400
    },
    {
      "time": "2026-03-13",
      "open": 274.9200134277344,
      "high": 285.510009765625,
      "low": 272.2200012207031,
      "close": 284.69000244140625,
      "volume": 477800
    },
    {
      "time": "2026-03-16",
      "open": 287.5199890136719,
      "high": 292.0899963378906,
      "low": 281.2799987792969,
      "close": 288.3299865722656,
      "volume": 330700
    },
    {
      "time": "2026-03-17",
      "open": 290.0799865722656,
      "high": 291.3999938964844,
      "low": 285.3599853515625,
      "close": 285.8900146484375,
      "volume": 275700
    },
    {
      "time": "2026-03-18",
      "open": 282.260009765625,
      "high": 288.75,
      "low": 276.6000061035156,
      "close": 277.1700134277344,
      "volume": 402800
    },
    {
      "time": "2026-03-19",
      "open": 274.54998779296875,
      "high": 276.1700134277344,
      "low": 268.1199951171875,
      "close": 272.70001220703125,
      "volume": 297200
    },
    {
      "time": "2026-03-20",
      "open": 271.6700134277344,
      "high": 272.1000061035156,
      "low": 254.97999572753906,
      "close": 258.7900085449219,
      "volume": 895300
    },
    {
      "time": "2026-03-23",
      "open": 258.0799865722656,
      "high": 275.489990234375,
      "low": 258.0799865722656,
      "close": 267.44000244140625,
      "volume": 326800
    },
    {
      "time": "2026-03-24",
      "open": 263.9700012207031,
      "high": 271.0799865722656,
      "low": 252.5800018310547,
      "close": 267.79998779296875,
      "volume": 328600
    },
    {
      "time": "2026-03-25",
      "open": 274.8900146484375,
      "high": 274.8900146484375,
      "low": 262.3599853515625,
      "close": 271.6000061035156,
      "volume": 323200
    },
    {
      "time": "2026-03-26",
      "open": 268.0400085449219,
      "high": 272.8500061035156,
      "low": 263.45001220703125,
      "close": 264.9800109863281,
      "volume": 158600
    },
    {
      "time": "2026-03-27",
      "open": 262.9800109863281,
      "high": 266.75,
      "low": 260.6499938964844,
      "close": 262.3299865722656,
      "volume": 199200
    },
    {
      "time": "2026-03-30",
      "open": 267.2799987792969,
      "high": 269.69000244140625,
      "low": 257.1400146484375,
      "close": 257.54998779296875,
      "volume": 321600
    },
    {
      "time": "2026-03-31",
      "open": 260.8500061035156,
      "high": 271.19000244140625,
      "low": 259.3399963378906,
      "close": 265.1499938964844,
      "volume": 289200
    },
    {
      "time": "2026-04-01",
      "open": 265.4700012207031,
      "high": 275.4100036621094,
      "low": 264.5,
      "close": 273.19000244140625,
      "volume": 303200
    },
    {
      "time": "2026-04-02",
      "open": 266,
      "high": 274.3800048828125,
      "low": 261.8299865722656,
      "close": 268.7099914550781,
      "volume": 218900
    },
    {
      "time": "2026-04-06",
      "open": 267.45001220703125,
      "high": 268.6199951171875,
      "low": 264.95001220703125,
      "close": 267.510009765625,
      "volume": 281400
    },
    {
      "time": "2026-04-07",
      "open": 263.67999267578125,
      "high": 264.4200134277344,
      "low": 259.5199890136719,
      "close": 262.0400085449219,
      "volume": 374300
    },
    {
      "time": "2026-04-08",
      "open": 274,
      "high": 287.3699951171875,
      "low": 269.04998779296875,
      "close": 281.8500061035156,
      "volume": 433900
    },
    {
      "time": "2026-04-09",
      "open": 273.42999267578125,
      "high": 287.80999755859375,
      "low": 273.42999267578125,
      "close": 285.6600036621094,
      "volume": 429700
    },
    {
      "time": "2026-04-10",
      "open": 285.0799865722656,
      "high": 288.3999938964844,
      "low": 281.0400085449219,
      "close": 285.8800048828125,
      "volume": 270100
    },
    {
      "time": "2026-04-13",
      "open": 282.1199951171875,
      "high": 289.7200012207031,
      "low": 277.42999267578125,
      "close": 289.7200012207031,
      "volume": 272500
    },
    {
      "time": "2026-04-14",
      "open": 290.19000244140625,
      "high": 295.20001220703125,
      "low": 287.0299987792969,
      "close": 288.9800109863281,
      "volume": 246300
    },
    {
      "time": "2026-04-15",
      "open": 286.30999755859375,
      "high": 287.20001220703125,
      "low": 280.7200012207031,
      "close": 283.75,
      "volume": 178300
    },
    {
      "time": "2026-04-16",
      "open": 284.9200134277344,
      "high": 288,
      "low": 278.8900146484375,
      "close": 282.1400146484375,
      "volume": 166600
    },
    {
      "time": "2026-04-17",
      "open": 290.260009765625,
      "high": 305.8699951171875,
      "low": 290.260009765625,
      "close": 297.6400146484375,
      "volume": 413800
    },
    {
      "time": "2026-04-20",
      "open": 296.1199951171875,
      "high": 309.79998779296875,
      "low": 294.3399963378906,
      "close": 309.45001220703125,
      "volume": 330200
    },
    {
      "time": "2026-04-21",
      "open": 318.5899963378906,
      "high": 322.9599914550781,
      "low": 311.92999267578125,
      "close": 314.3900146484375,
      "volume": 695600
    },
    {
      "time": "2026-04-22",
      "open": 319.17999267578125,
      "high": 319.17999267578125,
      "low": 303.8999938964844,
      "close": 306.17999267578125,
      "volume": 325800
    },
    {
      "time": "2026-04-23",
      "open": 308.7099914550781,
      "high": 312.260009765625,
      "low": 302.3800048828125,
      "close": 308.9800109863281,
      "volume": 220700
    },
    {
      "time": "2026-04-24",
      "open": 307.7200012207031,
      "high": 309.70001220703125,
      "low": 301.3399963378906,
      "close": 302.57000732421875,
      "volume": 223600
    },
    {
      "time": "2026-04-27",
      "open": 301.6600036621094,
      "high": 305.6099853515625,
      "low": 296.05999755859375,
      "close": 298.5299987792969,
      "volume": 283500
    },
    {
      "time": "2026-04-28",
      "open": 299.5,
      "high": 304.6000061035156,
      "low": 291.7200012207031,
      "close": 293.9700012207031,
      "volume": 229600
    },
    {
      "time": "2026-04-29",
      "open": 291.8599853515625,
      "high": 293.29998779296875,
      "low": 283.8299865722656,
      "close": 284.54998779296875,
      "volume": 195000
    },
    {
      "time": "2026-04-30",
      "open": 285.6000061035156,
      "high": 290.30999755859375,
      "low": 282.3999938964844,
      "close": 288.54998779296875,
      "volume": 304100
    },
    {
      "time": "2026-05-01",
      "open": 289.80999755859375,
      "high": 293.6400146484375,
      "low": 285.0400085449219,
      "close": 290.2099914550781,
      "volume": 364200
    },
    {
      "time": "2026-05-04",
      "open": 288.2699890136719,
      "high": 289.7200012207031,
      "low": 275.489990234375,
      "close": 277.0199890136719,
      "volume": 377100
    },
    {
      "time": "2026-05-05",
      "open": 280.760009765625,
      "high": 285.30999755859375,
      "low": 276,
      "close": 282.5299987792969,
      "volume": 328600
    },
    {
      "time": "2026-05-06",
      "open": 291.5,
      "high": 302.95001220703125,
      "low": 291.5,
      "close": 299.4700012207031,
      "volume": 464400
    },
    {
      "time": "2026-05-07",
      "open": 259.5,
      "high": 270,
      "low": 212.4499969482422,
      "close": 216.9199981689453,
      "volume": 1791500
    },
    {
      "time": "2026-05-08",
      "open": 220.1199951171875,
      "high": 224.27999877929688,
      "low": 212.24000549316406,
      "close": 219.99000549316406,
      "volume": 594900
    },
    {
      "time": "2026-05-11",
      "open": 219.44000244140625,
      "high": 221.47999572753906,
      "low": 203.33999633789062,
      "close": 206.1999969482422,
      "volume": 1187900
    },
    {
      "time": "2026-05-12",
      "open": 209.4600067138672,
      "high": 209.4600067138672,
      "low": 200.3000030517578,
      "close": 202.64999389648438,
      "volume": 910000
    },
    {
      "time": "2026-05-13",
      "open": 201.82000732421875,
      "high": 206.38999938964844,
      "low": 197.8000030517578,
      "close": 206.36000061035156,
      "volume": 830700
    },
    {
      "time": "2026-05-14",
      "open": 210.00999450683594,
      "high": 219.99000549316406,
      "low": 208.0800018310547,
      "close": 217.30999755859375,
      "volume": 618400
    },
    {
      "time": "2026-05-15",
      "open": 206.72000122070312,
      "high": 213.77000427246094,
      "low": 206.72000122070312,
      "close": 209.19000244140625,
      "volume": 608600
    },
    {
      "time": "2026-05-18",
      "open": 211.02999877929688,
      "high": 219.52000427246094,
      "low": 211.02999877929688,
      "close": 215.36000061035156,
      "volume": 519300
    },
    {
      "time": "2026-05-19",
      "open": 212.66000366210938,
      "high": 212.66000366210938,
      "low": 203.8300018310547,
      "close": 204.47999572753906,
      "volume": 350600
    },
    {
      "time": "2026-05-20",
      "open": 206.8800048828125,
      "high": 216.2899932861328,
      "low": 203.4499969482422,
      "close": 215.92999267578125,
      "volume": 429800
    },
    {
      "time": "2026-05-21",
      "open": 208.3800048828125,
      "high": 218.72999572753906,
      "low": 208.3800048828125,
      "close": 216.85000610351562,
      "volume": 590900
    },
    {
      "time": "2026-05-22",
      "open": 217.80999755859375,
      "high": 219.39999389648438,
      "low": 211.02000427246094,
      "close": 214.22000122070312,
      "volume": 430400
    },
    {
      "time": "2026-05-26",
      "open": 216.83999633789062,
      "high": 218.2100067138672,
      "low": 213.69000244140625,
      "close": 217.1300048828125,
      "volume": 340200
    },
    {
      "time": "2026-05-27",
      "open": 218.85000610351562,
      "high": 224.92999267578125,
      "low": 212.24000549316406,
      "close": 213.50999450683594,
      "volume": 426700
    },
    {
      "time": "2026-05-28",
      "open": 210.58999633789062,
      "high": 213.58999633789062,
      "low": 207.13999938964844,
      "close": 209.8000030517578,
      "volume": 484800
    },
    {
      "time": "2026-05-29",
      "open": 209.3000030517578,
      "high": 214.17999267578125,
      "low": 208.14999389648438,
      "close": 209.97999572753906,
      "volume": 321300
    },
    {
      "time": "2026-06-01",
      "open": 206.5,
      "high": 210.0800018310547,
      "low": 201.61000061035156,
      "close": 201.8000030517578,
      "volume": 338700
    },
    {
      "time": "2026-06-02",
      "open": 203.30999755859375,
      "high": 204.9199981689453,
      "low": 199.19000244140625,
      "close": 204.3000030517578,
      "volume": 560600
    },
    {
      "time": "2026-06-03",
      "open": 201.89999389648438,
      "high": 203.3000030517578,
      "low": 198.64999389648438,
      "close": 201.74000549316406,
      "volume": 715200
    },
    {
      "time": "2026-06-04",
      "open": 204.77000427246094,
      "high": 207.3300018310547,
      "low": 198.61000061035156,
      "close": 202.74000549316406,
      "volume": 497300
    },
    {
      "time": "2026-06-05",
      "open": 199.17999267578125,
      "high": 203.16000366210938,
      "low": 196.86000061035156,
      "close": 197.61000061035156,
      "volume": 487800
    },
    {
      "time": "2026-06-08",
      "open": 197.17999267578125,
      "high": 202.72000122070312,
      "low": 195.39999389648438,
      "close": 200.22000122070312,
      "volume": 581400
    },
    {
      "time": "2026-06-09",
      "open": 201.1999969482422,
      "high": 206.60000610351562,
      "low": 199.5800018310547,
      "close": 206.02999877929688,
      "volume": 392100
    },
    {
      "time": "2026-06-10",
      "open": 205.19000244140625,
      "high": 207.0800018310547,
      "low": 193.11000061035156,
      "close": 195.64999389648438,
      "volume": 342100
    },
    {
      "time": "2026-06-11",
      "open": 196.60000610351562,
      "high": 207.66000366210938,
      "low": 195.0800018310547,
      "close": 207.5,
      "volume": 366000
    },
    {
      "time": "2026-06-12",
      "open": 205.49000549316406,
      "high": 210.30999755859375,
      "low": 204.36000061035156,
      "close": 207.08999633789062,
      "volume": 411400
    },
    {
      "time": "2026-06-15",
      "open": 212.9499969482422,
      "high": 218.75999450683594,
      "low": 207.4499969482422,
      "close": 208.58999633789062,
      "volume": 306600
    },
    {
      "time": "2026-06-16",
      "open": 213.4499969482422,
      "high": 219.1300048828125,
      "low": 212,
      "close": 217.86000061035156,
      "volume": 432000
    },
    {
      "time": "2026-06-17",
      "open": 215.4199981689453,
      "high": 224.10000610351562,
      "low": 209.25999450683594,
      "close": 211.30999755859375,
      "volume": 489300
    },
    {
      "time": "2026-06-18",
      "open": 214.6199951171875,
      "high": 221.80999755859375,
      "low": 212.85000610351562,
      "close": 218.25,
      "volume": 865500
    },
    {
      "time": "2026-06-22",
      "open": 216.67999267578125,
      "high": 219.67999267578125,
      "low": 210.80999755859375,
      "close": 211.9199981689453,
      "volume": 445400
    },
    {
      "time": "2026-06-23",
      "open": 210.3800048828125,
      "high": 214.3300018310547,
      "low": 208.8000030517578,
      "close": 210.67999267578125,
      "volume": 295200
    },
    {
      "time": "2026-06-24",
      "open": 214.36000061035156,
      "high": 228.6699981689453,
      "low": 213.1199951171875,
      "close": 223.3000030517578,
      "volume": 585000
    },
    {
      "time": "2026-06-25",
      "open": 224.3000030517578,
      "high": 230.27000427246094,
      "low": 223.02000427246094,
      "close": 227.02000427246094,
      "volume": 433100
    },
    {
      "time": "2026-06-26",
      "open": 225.83999633789062,
      "high": 233.75,
      "low": 223.36000061035156,
      "close": 233.32000732421875,
      "volume": 1323400
    },
    {
      "time": "2026-06-29",
      "open": 229.13999938964844,
      "high": 229.13999938964844,
      "low": 219.41000366210938,
      "close": 227.33999633789062,
      "volume": 533100
    },
    {
      "time": "2026-06-30",
      "open": 227.82000732421875,
      "high": 230.63999938964844,
      "low": 225.22000122070312,
      "close": 229.83999633789062,
      "volume": 394400
    },
    {
      "time": "2026-07-01",
      "open": 226.89999389648438,
      "high": 232.7899932861328,
      "low": 223.72000122070312,
      "close": 224.02000427246094,
      "volume": 427700
    },
    {
      "time": "2026-07-02",
      "open": 225.66000366210938,
      "high": 228.6300048828125,
      "low": 223.47000122070312,
      "close": 228.25999450683594,
      "volume": 274600
    },
    {
      "time": "2026-07-06",
      "open": 228.10000610351562,
      "high": 230.02000427246094,
      "low": 219.5399932861328,
      "close": 225.74000549316406,
      "volume": 293400
    },
    {
      "time": "2026-07-07",
      "open": 229.1199951171875,
      "high": 229.1199951171875,
      "low": 220.6999969482422,
      "close": 222.19000244140625,
      "volume": 271600
    },
    {
      "time": "2026-07-08",
      "open": 218.1300048828125,
      "high": 220.69000244140625,
      "low": 210.1999969482422,
      "close": 214.7899932861328,
      "volume": 621100
    },
    {
      "time": "2026-07-09",
      "open": 217.47999572753906,
      "high": 221.8000030517578,
      "low": 215.1999969482422,
      "close": 220,
      "volume": 401700
    },
    {
      "time": "2026-07-10",
      "open": 223.17999267578125,
      "high": 229.0500030517578,
      "low": 221.49000549316406,
      "close": 225.1300048828125,
      "volume": 200900
    },
    {
      "time": "2026-07-13",
      "open": 224.27999877929688,
      "high": 226.55999755859375,
      "low": 218.85000610351562,
      "close": 222.52999877929688,
      "volume": 291800
    },
    {
      "time": "2026-07-14",
      "open": 227.38999938964844,
      "high": 232.4600067138672,
      "low": 221.63999938964844,
      "close": 224.39999389648438,
      "volume": 302900
    },
    {
      "time": "2026-07-15",
      "open": 224.8699951171875,
      "high": 232.88999938964844,
      "low": 222.02000427246094,
      "close": 228.58999633789062,
      "volume": 746700
    },
    {
      "time": "2026-07-16",
      "open": 232.99000549316406,
      "high": 236.22999572753906,
      "low": 226.25,
      "close": 235.39999389648438,
      "volume": 361700
    },
    {
      "time": "2026-07-17",
      "open": 232.6699981689453,
      "high": 238.82000732421875,
      "low": 225.77999877929688,
      "close": 228.64999389648438,
      "volume": 453600
    },
    {
      "time": "2026-07-20",
      "open": 228.72000122070312,
      "high": 229.19000244140625,
      "low": 221.60000610351562,
      "close": 224.2100067138672,
      "volume": 402500
    },
    {
      "time": "2026-07-21",
      "open": 223.33999633789062,
      "high": 225.14999389648438,
      "low": 211.47999572753906,
      "close": 222.08999633789062,
      "volume": 489800
    },
    {
      "time": "2026-07-22",
      "open": 222.75,
      "high": 226.7100067138672,
      "low": 220.6699981689453,
      "close": 225.08999633789062,
      "volume": 378700
    },
    {
      "time": "2026-07-23",
      "open": 227.35000610351562,
      "high": 227.35000610351562,
      "low": 217.2899932861328,
      "close": 222.8800048828125,
      "volume": 438000
    },
    {
      "time": "2026-07-24",
      "open": 222.83999633789062,
      "high": 229.8249969482422,
      "low": 221.25999450683594,
      "close": 227.42999267578125,
      "volume": 259654
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 252.0927993774414
    },
    {
      "time": "2025-10-06",
      "value": 252.79419921875
    },
    {
      "time": "2025-10-07",
      "value": 253.37799926757813
    },
    {
      "time": "2025-10-08",
      "value": 254.11139923095703
    },
    {
      "time": "2025-10-09",
      "value": 254.8609991455078
    },
    {
      "time": "2025-10-10",
      "value": 255.59919921875
    },
    {
      "time": "2025-10-13",
      "value": 256.27559936523437
    },
    {
      "time": "2025-10-14",
      "value": 257.14419921875
    },
    {
      "time": "2025-10-15",
      "value": 257.9559994506836
    },
    {
      "time": "2025-10-16",
      "value": 258.82459930419924
    },
    {
      "time": "2025-10-17",
      "value": 258.8603991699219
    },
    {
      "time": "2025-10-20",
      "value": 258.90919921875
    },
    {
      "time": "2025-10-21",
      "value": 259.196598815918
    },
    {
      "time": "2025-10-22",
      "value": 259.18839874267576
    },
    {
      "time": "2025-10-23",
      "value": 259.0833987426758
    },
    {
      "time": "2025-10-24",
      "value": 259.11179901123046
    },
    {
      "time": "2025-10-27",
      "value": 259.19699920654296
    },
    {
      "time": "2025-10-28",
      "value": 259.28019927978517
    },
    {
      "time": "2025-10-29",
      "value": 259.13839935302735
    },
    {
      "time": "2025-10-30",
      "value": 258.9533996582031
    },
    {
      "time": "2025-10-31",
      "value": 258.6343997192383
    },
    {
      "time": "2025-11-03",
      "value": 257.97459991455077
    },
    {
      "time": "2025-11-04",
      "value": 257.2667999267578
    },
    {
      "time": "2025-11-05",
      "value": 256.64579986572267
    },
    {
      "time": "2025-11-06",
      "value": 256.30299987792966
    },
    {
      "time": "2025-11-07",
      "value": 256.1903997802734
    },
    {
      "time": "2025-11-10",
      "value": 256.1043994140625
    },
    {
      "time": "2025-11-11",
      "value": 256.1087994384766
    },
    {
      "time": "2025-11-12",
      "value": 256.11679931640623
    },
    {
      "time": "2025-11-13",
      "value": 255.86159973144532
    },
    {
      "time": "2025-11-14",
      "value": 255.38919952392578
    },
    {
      "time": "2025-11-17",
      "value": 254.69499938964844
    },
    {
      "time": "2025-11-18",
      "value": 254.32479919433592
    },
    {
      "time": "2025-11-19",
      "value": 253.91759887695312
    },
    {
      "time": "2025-11-20",
      "value": 253.34359893798828
    },
    {
      "time": "2025-11-21",
      "value": 253.1587991333008
    },
    {
      "time": "2025-11-24",
      "value": 253.14959869384765
    },
    {
      "time": "2025-11-25",
      "value": 253.28739837646484
    },
    {
      "time": "2025-11-26",
      "value": 253.53299835205078
    },
    {
      "time": "2025-11-28",
      "value": 253.61919830322265
    },
    {
      "time": "2025-12-01",
      "value": 253.74819793701172
    },
    {
      "time": "2025-12-02",
      "value": 253.8791976928711
    },
    {
      "time": "2025-12-03",
      "value": 254.13999786376954
    },
    {
      "time": "2025-12-04",
      "value": 254.4077978515625
    },
    {
      "time": "2025-12-05",
      "value": 254.7975979614258
    },
    {
      "time": "2025-12-08",
      "value": 255.16599822998046
    },
    {
      "time": "2025-12-09",
      "value": 255.49579833984376
    },
    {
      "time": "2025-12-10",
      "value": 256.23419799804685
    },
    {
      "time": "2025-12-11",
      "value": 257.0313977050781
    },
    {
      "time": "2025-12-12",
      "value": 257.5989978027344
    },
    {
      "time": "2025-12-15",
      "value": 258.1159979248047
    },
    {
      "time": "2025-12-16",
      "value": 258.6223977661133
    },
    {
      "time": "2025-12-17",
      "value": 259.09839782714846
    },
    {
      "time": "2025-12-18",
      "value": 259.53759765625
    },
    {
      "time": "2025-12-19",
      "value": 260.0715975952148
    },
    {
      "time": "2025-12-22",
      "value": 260.6059979248047
    },
    {
      "time": "2025-12-23",
      "value": 261.087998046875
    },
    {
      "time": "2025-12-24",
      "value": 261.27579833984373
    },
    {
      "time": "2025-12-26",
      "value": 261.49699829101564
    },
    {
      "time": "2025-12-29",
      "value": 261.7219982910156
    },
    {
      "time": "2025-12-30",
      "value": 261.8713983154297
    },
    {
      "time": "2025-12-31",
      "value": 261.8529986572266
    },
    {
      "time": "2026-01-02",
      "value": 261.86979919433594
    },
    {
      "time": "2026-01-05",
      "value": 262.09799926757813
    },
    {
      "time": "2026-01-06",
      "value": 262.26759948730466
    },
    {
      "time": "2026-01-07",
      "value": 262.0615997314453
    },
    {
      "time": "2026-01-08",
      "value": 262.11
    },
    {
      "time": "2026-01-09",
      "value": 262.64859985351563
    },
    {
      "time": "2026-01-12",
      "value": 263.4527996826172
    },
    {
      "time": "2026-01-13",
      "value": 264.60619964599607
    },
    {
      "time": "2026-01-14",
      "value": 265.76059997558593
    },
    {
      "time": "2026-01-15",
      "value": 267.24679992675783
    },
    {
      "time": "2026-01-16",
      "value": 268.6804000854492
    },
    {
      "time": "2026-01-20",
      "value": 269.7684002685547
    },
    {
      "time": "2026-01-21",
      "value": 270.8548001098633
    },
    {
      "time": "2026-01-22",
      "value": 271.7886001586914
    },
    {
      "time": "2026-01-23",
      "value": 272.58340057373044
    },
    {
      "time": "2026-01-26",
      "value": 273.3060006713867
    },
    {
      "time": "2026-01-27",
      "value": 273.8552005004883
    },
    {
      "time": "2026-01-28",
      "value": 274.5916000366211
    },
    {
      "time": "2026-01-29",
      "value": 275.43480041503904
    },
    {
      "time": "2026-01-30",
      "value": 276.3024008178711
    },
    {
      "time": "2026-02-02",
      "value": 277.08820098876953
    },
    {
      "time": "2026-02-03",
      "value": 278.24380096435544
    },
    {
      "time": "2026-02-04",
      "value": 279.7890008544922
    },
    {
      "time": "2026-02-05",
      "value": 281.07640075683594
    },
    {
      "time": "2026-02-06",
      "value": 282.451201171875
    },
    {
      "time": "2026-02-09",
      "value": 283.5348010253906
    },
    {
      "time": "2026-02-10",
      "value": 284.85680114746094
    },
    {
      "time": "2026-02-11",
      "value": 286.1776013183594
    },
    {
      "time": "2026-02-12",
      "value": 287.5546014404297
    },
    {
      "time": "2026-02-13",
      "value": 289.17420166015626
    },
    {
      "time": "2026-02-17",
      "value": 290.49720153808596
    },
    {
      "time": "2026-02-18",
      "value": 291.69080139160155
    },
    {
      "time": "2026-02-19",
      "value": 292.7540014648437
    },
    {
      "time": "2026-02-20",
      "value": 293.91060119628906
    },
    {
      "time": "2026-02-23",
      "value": 294.9924011230469
    },
    {
      "time": "2026-02-24",
      "value": 295.72060119628907
    },
    {
      "time": "2026-02-25",
      "value": 296.03380126953124
    },
    {
      "time": "2026-02-26",
      "value": 297.0246014404297
    },
    {
      "time": "2026-02-27",
      "value": 298.2142016601563
    },
    {
      "time": "2026-03-02",
      "value": 299.44420166015624
    },
    {
      "time": "2026-03-03",
      "value": 300.78120178222656
    },
    {
      "time": "2026-03-04",
      "value": 302.0382019042969
    },
    {
      "time": "2026-03-05",
      "value": 302.9418017578125
    },
    {
      "time": "2026-03-06",
      "value": 303.7418017578125
    },
    {
      "time": "2026-03-09",
      "value": 304.4390014648437
    },
    {
      "time": "2026-03-10",
      "value": 304.93360107421876
    },
    {
      "time": "2026-03-11",
      "value": 305.21580078125
    },
    {
      "time": "2026-03-12",
      "value": 305.32800048828125
    },
    {
      "time": "2026-03-13",
      "value": 305.73240051269534
    },
    {
      "time": "2026-03-16",
      "value": 306.3111999511719
    },
    {
      "time": "2026-03-17",
      "value": 306.68
    },
    {
      "time": "2026-03-18",
      "value": 306.73980041503904
    },
    {
      "time": "2026-03-19",
      "value": 306.67820068359373
    },
    {
      "time": "2026-03-20",
      "value": 306.6962005615234
    },
    {
      "time": "2026-03-23",
      "value": 306.5672003173828
    },
    {
      "time": "2026-03-24",
      "value": 305.9946002197266
    },
    {
      "time": "2026-03-25",
      "value": 305.3672003173828
    },
    {
      "time": "2026-03-26",
      "value": 304.43300048828127
    },
    {
      "time": "2026-03-27",
      "value": 303.56059997558594
    },
    {
      "time": "2026-03-30",
      "value": 302.4235998535156
    },
    {
      "time": "2026-03-31",
      "value": 301.5325994873047
    },
    {
      "time": "2026-04-01",
      "value": 300.99179931640623
    },
    {
      "time": "2026-04-02",
      "value": 300.2411993408203
    },
    {
      "time": "2026-04-06",
      "value": 299.50239929199216
    },
    {
      "time": "2026-04-07",
      "value": 298.7979992675781
    },
    {
      "time": "2026-04-08",
      "value": 298.52139953613283
    },
    {
      "time": "2026-04-09",
      "value": 298.38239990234376
    },
    {
      "time": "2026-04-10",
      "value": 298.2208001708984
    },
    {
      "time": "2026-04-13",
      "value": 298.1617999267578
    },
    {
      "time": "2026-04-14",
      "value": 298.1785998535156
    },
    {
      "time": "2026-04-15",
      "value": 298.1151995849609
    },
    {
      "time": "2026-04-16",
      "value": 297.6917999267578
    },
    {
      "time": "2026-04-17",
      "value": 297.2292004394531
    },
    {
      "time": "2026-04-20",
      "value": 296.95640075683593
    },
    {
      "time": "2026-04-21",
      "value": 296.66580078125
    },
    {
      "time": "2026-04-22",
      "value": 296.29960083007813
    },
    {
      "time": "2026-04-23",
      "value": 295.7380010986328
    },
    {
      "time": "2026-04-24",
      "value": 295.1082012939453
    },
    {
      "time": "2026-04-27",
      "value": 294.3802014160156
    },
    {
      "time": "2026-04-28",
      "value": 293.37580139160156
    },
    {
      "time": "2026-04-29",
      "value": 292.33880126953125
    },
    {
      "time": "2026-04-30",
      "value": 291.5524011230469
    },
    {
      "time": "2026-05-01",
      "value": 290.92960083007813
    },
    {
      "time": "2026-05-04",
      "value": 289.9614007568359
    },
    {
      "time": "2026-05-05",
      "value": 289.2114007568359
    },
    {
      "time": "2026-05-06",
      "value": 288.8010009765625
    },
    {
      "time": "2026-05-07",
      "value": 287.1246011352539
    },
    {
      "time": "2026-05-08",
      "value": 285.0842010498047
    },
    {
      "time": "2026-05-11",
      "value": 282.653000793457
    },
    {
      "time": "2026-05-12",
      "value": 280.17880096435545
    },
    {
      "time": "2026-05-13",
      "value": 277.7902008056641
    },
    {
      "time": "2026-05-14",
      "value": 275.5770007324219
    },
    {
      "time": "2026-05-15",
      "value": 273.51360107421874
    },
    {
      "time": "2026-05-18",
      "value": 271.7024008178711
    },
    {
      "time": "2026-05-19",
      "value": 269.80640075683596
    },
    {
      "time": "2026-05-20",
      "value": 268.3140008544922
    },
    {
      "time": "2026-05-21",
      "value": 267.0248010253906
    },
    {
      "time": "2026-05-22",
      "value": 265.86700134277345
    },
    {
      "time": "2026-05-26",
      "value": 264.51580139160154
    },
    {
      "time": "2026-05-27",
      "value": 263.01940155029297
    },
    {
      "time": "2026-05-28",
      "value": 261.4976013183594
    },
    {
      "time": "2026-05-29",
      "value": 260.15380096435547
    },
    {
      "time": "2026-06-01",
      "value": 258.73580078125
    },
    {
      "time": "2026-06-02",
      "value": 257.64600067138673
    },
    {
      "time": "2026-06-03",
      "value": 256.3320007324219
    },
    {
      "time": "2026-06-04",
      "value": 255.03080108642578
    },
    {
      "time": "2026-06-05",
      "value": 253.5510009765625
    },
    {
      "time": "2026-06-08",
      "value": 252.25580078125
    },
    {
      "time": "2026-06-09",
      "value": 251.12980102539063
    },
    {
      "time": "2026-06-10",
      "value": 249.89180114746094
    },
    {
      "time": "2026-06-11",
      "value": 248.73880126953125
    },
    {
      "time": "2026-06-12",
      "value": 247.41680114746094
    },
    {
      "time": "2026-06-15",
      "value": 246.2144012451172
    },
    {
      "time": "2026-06-16",
      "value": 245.22140106201172
    },
    {
      "time": "2026-06-17",
      "value": 244.20680084228516
    },
    {
      "time": "2026-06-18",
      "value": 242.93480072021484
    },
    {
      "time": "2026-06-22",
      "value": 241.46000061035156
    },
    {
      "time": "2026-06-23",
      "value": 239.95600036621093
    },
    {
      "time": "2026-06-24",
      "value": 238.62760040283203
    },
    {
      "time": "2026-06-25",
      "value": 237.38840026855468
    },
    {
      "time": "2026-06-26",
      "value": 236.37980041503906
    },
    {
      "time": "2026-06-29",
      "value": 235.2838000488281
    },
    {
      "time": "2026-06-30",
      "value": 233.92779968261718
    },
    {
      "time": "2026-07-01",
      "value": 232.2191995239258
    },
    {
      "time": "2026-07-02",
      "value": 230.49659912109374
    },
    {
      "time": "2026-07-06",
      "value": 228.8877993774414
    },
    {
      "time": "2026-07-07",
      "value": 227.15199920654297
    },
    {
      "time": "2026-07-08",
      "value": 225.39639892578126
    },
    {
      "time": "2026-07-09",
      "value": 223.82579895019532
    },
    {
      "time": "2026-07-10",
      "value": 222.4489990234375
    },
    {
      "time": "2026-07-13",
      "value": 221.20859924316406
    },
    {
      "time": "2026-07-14",
      "value": 219.92559936523438
    },
    {
      "time": "2026-07-15",
      "value": 218.69319946289062
    },
    {
      "time": "2026-07-16",
      "value": 217.86079956054687
    },
    {
      "time": "2026-07-17",
      "value": 216.78319946289062
    },
    {
      "time": "2026-07-20",
      "value": 215.2779995727539
    },
    {
      "time": "2026-07-21",
      "value": 215.38139953613282
    },
    {
      "time": "2026-07-22",
      "value": 215.48339935302735
    },
    {
      "time": "2026-07-23",
      "value": 215.81699951171876
    },
    {
      "time": "2026-07-24",
      "value": 216.31259948730468
    }
  ],
  "analysis": null
}