{
  "ok": true,
  "cached": false,
  "ticker": "IHG",
  "price": 156.18,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Tim Moore",
      "slug": "tim-moore",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-05-07",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "InterContinental Hotels Group PLC Announces Transaction in Own Shares - July 24",
      "publisher": "ACCESS Newswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/intercontinental-hotels-group-plc-announces-060000025.html",
      "published": "2026-07-24"
    },
    {
      "title": "InterContinental Hotels Group PLC Announces Transaction in Own Shares - July 23",
      "publisher": "ACCESS Newswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/intercontinental-hotels-group-plc-announces-060000646.html",
      "published": "2026-07-23"
    },
    {
      "title": "InterContinental Hotels Group PLC Announces Transaction in Own Shares - July 22",
      "publisher": "ACCESS Newswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/intercontinental-hotels-group-plc-announces-060000925.html",
      "published": "2026-07-22"
    },
    {
      "title": "InterContinental Hotels Group PLC Announces Transaction in Own Shares - July 21",
      "publisher": "ACCESS Newswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/intercontinental-hotels-group-plc-announces-060000793.html",
      "published": "2026-07-21"
    },
    {
      "title": "InterContinental Hotels Group PLC Announces Transaction in Own Shares - July 20",
      "publisher": "ACCESS Newswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/intercontinental-hotels-group-plc-announces-060000368.html",
      "published": "2026-07-20"
    },
    {
      "title": "InterContinental Hotels Group PLC Announces Transaction in Own Shares - July 17",
      "publisher": "ACCESS Newswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/intercontinental-hotels-group-plc-announces-060000807.html",
      "published": "2026-07-17"
    },
    {
      "title": "InterContinental Hotels Group PLC Announces Transaction in Own Shares - July 16",
      "publisher": "ACCESS Newswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/intercontinental-hotels-group-plc-announces-060000423.html",
      "published": "2026-07-16"
    },
    {
      "title": "European Equities Traded in the US as American Depositary Receipts Advance Wednesday",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/world-indices/articles/european-equities-traded-us-american-150849699.html",
      "published": "2026-07-15"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 116.25,
      "high": 118.41000366210938,
      "low": 116.16000366210938,
      "close": 118.29000091552734,
      "volume": 131600
    },
    {
      "time": "2025-07-28",
      "open": 118.08999633789062,
      "high": 118.12999725341797,
      "low": 117.12000274658203,
      "close": 117.54000091552734,
      "volume": 88900
    },
    {
      "time": "2025-07-29",
      "open": 118.38999938964844,
      "high": 118.38999938964844,
      "low": 116.83999633789062,
      "close": 116.9800033569336,
      "volume": 143700
    },
    {
      "time": "2025-07-30",
      "open": 118.25,
      "high": 119.0199966430664,
      "low": 117.7699966430664,
      "close": 118.33000183105469,
      "volume": 137500
    },
    {
      "time": "2025-07-31",
      "open": 117.19999694824219,
      "high": 117.62999725341797,
      "low": 115.91000366210938,
      "close": 116.16000366210938,
      "volume": 201200
    },
    {
      "time": "2025-08-01",
      "open": 114.91000366210938,
      "high": 114.91000366210938,
      "low": 113.31999969482422,
      "close": 114.66999816894531,
      "volume": 161000
    },
    {
      "time": "2025-08-04",
      "open": 115.2699966430664,
      "high": 115.62999725341797,
      "low": 114.87999725341797,
      "close": 115.3499984741211,
      "volume": 153000
    },
    {
      "time": "2025-08-05",
      "open": 115.5999984741211,
      "high": 115.9800033569336,
      "low": 114.4000015258789,
      "close": 115.29000091552734,
      "volume": 195300
    },
    {
      "time": "2025-08-06",
      "open": 116,
      "high": 116.61000061035156,
      "low": 115.36000061035156,
      "close": 116.47000122070312,
      "volume": 219800
    },
    {
      "time": "2025-08-07",
      "open": 126.2699966430664,
      "high": 126.83999633789062,
      "low": 123.19000244140625,
      "close": 123.7699966430664,
      "volume": 563000
    },
    {
      "time": "2025-08-08",
      "open": 120.41000366210938,
      "high": 121.58000183105469,
      "low": 119.19999694824219,
      "close": 119.41000366210938,
      "volume": 308400
    },
    {
      "time": "2025-08-11",
      "open": 118.19999694824219,
      "high": 118.44999694824219,
      "low": 116.22000122070312,
      "close": 117.4000015258789,
      "volume": 206400
    },
    {
      "time": "2025-08-12",
      "open": 118.05000305175781,
      "high": 120.75,
      "low": 117.93000030517578,
      "close": 120.75,
      "volume": 225300
    },
    {
      "time": "2025-08-13",
      "open": 120.30000305175781,
      "high": 121.62000274658203,
      "low": 120.18000030517578,
      "close": 121.61000061035156,
      "volume": 120600
    },
    {
      "time": "2025-08-14",
      "open": 120.19000244140625,
      "high": 120.4800033569336,
      "low": 119.36000061035156,
      "close": 120.19000244140625,
      "volume": 160300
    },
    {
      "time": "2025-08-15",
      "open": 121.0199966430664,
      "high": 122.12999725341797,
      "low": 120.87000274658203,
      "close": 121.06999969482422,
      "volume": 400300
    },
    {
      "time": "2025-08-18",
      "open": 120.05999755859375,
      "high": 121.44999694824219,
      "low": 119.91000366210938,
      "close": 121.43000030517578,
      "volume": 252600
    },
    {
      "time": "2025-08-19",
      "open": 121.63999938964844,
      "high": 123.1500015258789,
      "low": 121.55000305175781,
      "close": 122.06999969482422,
      "volume": 276100
    },
    {
      "time": "2025-08-20",
      "open": 122.43000030517578,
      "high": 122.55999755859375,
      "low": 120.93000030517578,
      "close": 121.0199966430664,
      "volume": 126700
    },
    {
      "time": "2025-08-21",
      "open": 120.0999984741211,
      "high": 120.41999816894531,
      "low": 119.6500015258789,
      "close": 120.0199966430664,
      "volume": 104800
    },
    {
      "time": "2025-08-22",
      "open": 119.93000030517578,
      "high": 123.02999877929688,
      "low": 119.91999816894531,
      "close": 122.72000122070312,
      "volume": 150400
    },
    {
      "time": "2025-08-25",
      "open": 122.41000366210938,
      "high": 122.8499984741211,
      "low": 120.94000244140625,
      "close": 120.9800033569336,
      "volume": 130700
    },
    {
      "time": "2025-08-26",
      "open": 120.9800033569336,
      "high": 121.62000274658203,
      "low": 120.80999755859375,
      "close": 120.81999969482422,
      "volume": 88800
    },
    {
      "time": "2025-08-27",
      "open": 121.06999969482422,
      "high": 122.41999816894531,
      "low": 121.0199966430664,
      "close": 122.41999816894531,
      "volume": 108800
    },
    {
      "time": "2025-08-28",
      "open": 123.69999694824219,
      "high": 123.83000183105469,
      "low": 122.4800033569336,
      "close": 122.8499984741211,
      "volume": 121200
    },
    {
      "time": "2025-08-29",
      "open": 122.56999969482422,
      "high": 122.91000366210938,
      "low": 121.75,
      "close": 122.63999938964844,
      "volume": 118700
    },
    {
      "time": "2025-09-02",
      "open": 118.91000366210938,
      "high": 120.1500015258789,
      "low": 118.91000366210938,
      "close": 120.0199966430664,
      "volume": 124200
    },
    {
      "time": "2025-09-03",
      "open": 121.68000030517578,
      "high": 122.45999908447266,
      "low": 121.23999786376953,
      "close": 121.38999938964844,
      "volume": 131600
    },
    {
      "time": "2025-09-04",
      "open": 121.86000061035156,
      "high": 122.3499984741211,
      "low": 121.62000274658203,
      "close": 122.08999633789062,
      "volume": 118000
    },
    {
      "time": "2025-09-05",
      "open": 124.55000305175781,
      "high": 125.25,
      "low": 122.5199966430664,
      "close": 123.22000122070312,
      "volume": 317800
    },
    {
      "time": "2025-09-08",
      "open": 124.41999816894531,
      "high": 125.31999969482422,
      "low": 124.27999877929688,
      "close": 124.9800033569336,
      "volume": 199900
    },
    {
      "time": "2025-09-09",
      "open": 124.6500015258789,
      "high": 124.77999877929688,
      "low": 123.5199966430664,
      "close": 123.68000030517578,
      "volume": 159100
    },
    {
      "time": "2025-09-10",
      "open": 123.93000030517578,
      "high": 124.4000015258789,
      "low": 122.06999969482422,
      "close": 122.2699966430664,
      "volume": 206400
    },
    {
      "time": "2025-09-11",
      "open": 122.11000061035156,
      "high": 123.69999694824219,
      "low": 121.73999786376953,
      "close": 123.41999816894531,
      "volume": 199200
    },
    {
      "time": "2025-09-12",
      "open": 122.83999633789062,
      "high": 122.83999633789062,
      "low": 121.01000213623047,
      "close": 121.0199966430664,
      "volume": 104200
    },
    {
      "time": "2025-09-15",
      "open": 120.94999694824219,
      "high": 121.30000305175781,
      "low": 119.3499984741211,
      "close": 119.5,
      "volume": 136900
    },
    {
      "time": "2025-09-16",
      "open": 119.66000366210938,
      "high": 120.62000274658203,
      "low": 119.43000030517578,
      "close": 120.62000274658203,
      "volume": 147700
    },
    {
      "time": "2025-09-17",
      "open": 120.91999816894531,
      "high": 121.26000213623047,
      "low": 118.05000305175781,
      "close": 118.43000030517578,
      "volume": 171500
    },
    {
      "time": "2025-09-18",
      "open": 118.27999877929688,
      "high": 119.36000061035156,
      "low": 118.0199966430664,
      "close": 118.12000274658203,
      "volume": 125200
    },
    {
      "time": "2025-09-19",
      "open": 119.20999908447266,
      "high": 120.06999969482422,
      "low": 118.86000061035156,
      "close": 119.7699966430664,
      "volume": 175900
    },
    {
      "time": "2025-09-22",
      "open": 118.94999694824219,
      "high": 119.25,
      "low": 118.20999908447266,
      "close": 118.2699966430664,
      "volume": 95800
    },
    {
      "time": "2025-09-23",
      "open": 119.4000015258789,
      "high": 119.76000213623047,
      "low": 118.55999755859375,
      "close": 118.79000091552734,
      "volume": 120000
    },
    {
      "time": "2025-09-24",
      "open": 118.62000274658203,
      "high": 119.62999725341797,
      "low": 118.13999938964844,
      "close": 118.33000183105469,
      "volume": 106200
    },
    {
      "time": "2025-09-25",
      "open": 117.79000091552734,
      "high": 118.1500015258789,
      "low": 117.29000091552734,
      "close": 117.79000091552734,
      "volume": 169500
    },
    {
      "time": "2025-09-26",
      "open": 122.26000213623047,
      "high": 123.33000183105469,
      "low": 122.2300033569336,
      "close": 123.2300033569336,
      "volume": 224400
    },
    {
      "time": "2025-09-29",
      "open": 124.43000030517578,
      "high": 124.56999969482422,
      "low": 122.36000061035156,
      "close": 122.7699966430664,
      "volume": 160000
    },
    {
      "time": "2025-09-30",
      "open": 122.55000305175781,
      "high": 122.66000366210938,
      "low": 121.05000305175781,
      "close": 121.26000213623047,
      "volume": 152700
    },
    {
      "time": "2025-10-01",
      "open": 122.62999725341797,
      "high": 122.80999755859375,
      "low": 120.93000030517578,
      "close": 121.37000274658203,
      "volume": 212100
    },
    {
      "time": "2025-10-02",
      "open": 121.80999755859375,
      "high": 123.37999725341797,
      "low": 121.7699966430664,
      "close": 123.16000366210938,
      "volume": 203100
    },
    {
      "time": "2025-10-03",
      "open": 123.94999694824219,
      "high": 124.73999786376953,
      "low": 123.56999969482422,
      "close": 123.91999816894531,
      "volume": 284800
    },
    {
      "time": "2025-10-06",
      "open": 123.87000274658203,
      "high": 124.6500015258789,
      "low": 123.44000244140625,
      "close": 124.30000305175781,
      "volume": 102400
    },
    {
      "time": "2025-10-07",
      "open": 124.11000061035156,
      "high": 124.37000274658203,
      "low": 122.97000122070312,
      "close": 123.19999694824219,
      "volume": 276700
    },
    {
      "time": "2025-10-08",
      "open": 124,
      "high": 124.41000366210938,
      "low": 123.33000183105469,
      "close": 124.05000305175781,
      "volume": 112000
    },
    {
      "time": "2025-10-09",
      "open": 123.33999633789062,
      "high": 124.1500015258789,
      "low": 122.13999938964844,
      "close": 122.3499984741211,
      "volume": 110800
    },
    {
      "time": "2025-10-10",
      "open": 122.62999725341797,
      "high": 123.26000213623047,
      "low": 120.87999725341797,
      "close": 121.11000061035156,
      "volume": 189700
    },
    {
      "time": "2025-10-13",
      "open": 121.16999816894531,
      "high": 122.83000183105469,
      "low": 121.16999816894531,
      "close": 122.55000305175781,
      "volume": 178600
    },
    {
      "time": "2025-10-14",
      "open": 120.20999908447266,
      "high": 122.80000305175781,
      "low": 120.13999938964844,
      "close": 122.2699966430664,
      "volume": 229600
    },
    {
      "time": "2025-10-15",
      "open": 121.77999877929688,
      "high": 122.69000244140625,
      "low": 119.63999938964844,
      "close": 120.33999633789062,
      "volume": 170200
    },
    {
      "time": "2025-10-16",
      "open": 120.02999877929688,
      "high": 120.86000061035156,
      "low": 118.47000122070312,
      "close": 118.68000030517578,
      "volume": 199900
    },
    {
      "time": "2025-10-17",
      "open": 119.48999786376953,
      "high": 120.91000366210938,
      "low": 119.41999816894531,
      "close": 120.80999755859375,
      "volume": 137600
    },
    {
      "time": "2025-10-20",
      "open": 121.08999633789062,
      "high": 121.54000091552734,
      "low": 120.13999938964844,
      "close": 120.31999969482422,
      "volume": 104100
    },
    {
      "time": "2025-10-21",
      "open": 120.48999786376953,
      "high": 122.30000305175781,
      "low": 120.48999786376953,
      "close": 122.12999725341797,
      "volume": 120500
    },
    {
      "time": "2025-10-22",
      "open": 123.11000061035156,
      "high": 126.11000061035156,
      "low": 123.06999969482422,
      "close": 125.02999877929688,
      "volume": 157900
    },
    {
      "time": "2025-10-23",
      "open": 123.79000091552734,
      "high": 124.19999694824219,
      "low": 122.56999969482422,
      "close": 122.56999969482422,
      "volume": 209400
    },
    {
      "time": "2025-10-24",
      "open": 125.91999816894531,
      "high": 125.91999816894531,
      "low": 124.23999786376953,
      "close": 124.38999938964844,
      "volume": 205200
    },
    {
      "time": "2025-10-27",
      "open": 126.02999877929688,
      "high": 126.94000244140625,
      "low": 125.05000305175781,
      "close": 125.4800033569336,
      "volume": 208300
    },
    {
      "time": "2025-10-28",
      "open": 124.62000274658203,
      "high": 125.13999938964844,
      "low": 123.58000183105469,
      "close": 124.19999694824219,
      "volume": 190500
    },
    {
      "time": "2025-10-29",
      "open": 123.83999633789062,
      "high": 125.18000030517578,
      "low": 123,
      "close": 123.41999816894531,
      "volume": 169900
    },
    {
      "time": "2025-10-30",
      "open": 123.33999633789062,
      "high": 124.8499984741211,
      "low": 122.87999725341797,
      "close": 123.26000213623047,
      "volume": 156000
    },
    {
      "time": "2025-10-31",
      "open": 121.80000305175781,
      "high": 122.02999877929688,
      "low": 120.16000366210938,
      "close": 121.45999908447266,
      "volume": 234000
    },
    {
      "time": "2025-11-03",
      "open": 122.05999755859375,
      "high": 123.43000030517578,
      "low": 121.3499984741211,
      "close": 122.3499984741211,
      "volume": 200500
    },
    {
      "time": "2025-11-04",
      "open": 121.44999694824219,
      "high": 122.6500015258789,
      "low": 121.19999694824219,
      "close": 122.19000244140625,
      "volume": 212900
    },
    {
      "time": "2025-11-05",
      "open": 123.45999908447266,
      "high": 126.36000061035156,
      "low": 123.04000091552734,
      "close": 125.87000274658203,
      "volume": 183500
    },
    {
      "time": "2025-11-06",
      "open": 125.73999786376953,
      "high": 126.94000244140625,
      "low": 125.02999877929688,
      "close": 125.87000274658203,
      "volume": 124700
    },
    {
      "time": "2025-11-07",
      "open": 126.73999786376953,
      "high": 130.27999877929688,
      "low": 126.66000366210938,
      "close": 130.17999267578125,
      "volume": 179800
    },
    {
      "time": "2025-11-10",
      "open": 131.91000366210938,
      "high": 132.72999572753906,
      "low": 131.35000610351562,
      "close": 131.83999633789062,
      "volume": 132500
    },
    {
      "time": "2025-11-11",
      "open": 131.5500030517578,
      "high": 132.41000366210938,
      "low": 131.14999389648438,
      "close": 131.3800048828125,
      "volume": 191700
    },
    {
      "time": "2025-11-12",
      "open": 131.36000061035156,
      "high": 132.57000732421875,
      "low": 131.36000061035156,
      "close": 132.47000122070312,
      "volume": 135600
    },
    {
      "time": "2025-11-13",
      "open": 131.75999450683594,
      "high": 132.5399932861328,
      "low": 129.60000610351562,
      "close": 129.77000427246094,
      "volume": 184200
    },
    {
      "time": "2025-11-14",
      "open": 128.8800048828125,
      "high": 129.6300048828125,
      "low": 128.47999572753906,
      "close": 128.9199981689453,
      "volume": 133900
    },
    {
      "time": "2025-11-17",
      "open": 128.8699951171875,
      "high": 128.8699951171875,
      "low": 126.75,
      "close": 127.13999938964844,
      "volume": 214100
    },
    {
      "time": "2025-11-18",
      "open": 125.33999633789062,
      "high": 126.94999694824219,
      "low": 125.33000183105469,
      "close": 126.22000122070312,
      "volume": 123400
    },
    {
      "time": "2025-11-19",
      "open": 126.36000061035156,
      "high": 126.48999786376953,
      "low": 125.30999755859375,
      "close": 125.79000091552734,
      "volume": 91100
    },
    {
      "time": "2025-11-20",
      "open": 126.33999633789062,
      "high": 127.01000213623047,
      "low": 124.51000213623047,
      "close": 124.66000366210938,
      "volume": 134900
    },
    {
      "time": "2025-11-21",
      "open": 126.80000305175781,
      "high": 130.80999755859375,
      "low": 126.41999816894531,
      "close": 130.55999755859375,
      "volume": 204600
    },
    {
      "time": "2025-11-24",
      "open": 131.39999389648438,
      "high": 131.4600067138672,
      "low": 130.39999389648438,
      "close": 131.1300048828125,
      "volume": 134700
    },
    {
      "time": "2025-11-25",
      "open": 131.47000122070312,
      "high": 134.7100067138672,
      "low": 131.47000122070312,
      "close": 134.66000366210938,
      "volume": 130400
    },
    {
      "time": "2025-11-26",
      "open": 134.8800048828125,
      "high": 135.97999572753906,
      "low": 134.82000732421875,
      "close": 135.64999389648438,
      "volume": 117200
    },
    {
      "time": "2025-11-28",
      "open": 134.22000122070312,
      "high": 134.4499969482422,
      "low": 133.5,
      "close": 134.17999267578125,
      "volume": 92900
    },
    {
      "time": "2025-12-01",
      "open": 133.5399932861328,
      "high": 134.36000061035156,
      "low": 132.36000061035156,
      "close": 132.8000030517578,
      "volume": 109700
    },
    {
      "time": "2025-12-02",
      "open": 134.4199981689453,
      "high": 135.24000549316406,
      "low": 133.4199981689453,
      "close": 135.17999267578125,
      "volume": 114300
    },
    {
      "time": "2025-12-03",
      "open": 136.0800018310547,
      "high": 137.72999572753906,
      "low": 135.60000610351562,
      "close": 137.57000732421875,
      "volume": 166700
    },
    {
      "time": "2025-12-04",
      "open": 137.44000244140625,
      "high": 137.44000244140625,
      "low": 134.61000061035156,
      "close": 134.91000366210938,
      "volume": 269500
    },
    {
      "time": "2025-12-05",
      "open": 135.1300048828125,
      "high": 135.1300048828125,
      "low": 133.24000549316406,
      "close": 133.57000732421875,
      "volume": 149900
    },
    {
      "time": "2025-12-08",
      "open": 133.5,
      "high": 133.74000549316406,
      "low": 132.63999938964844,
      "close": 133.3000030517578,
      "volume": 172300
    },
    {
      "time": "2025-12-09",
      "open": 132.6300048828125,
      "high": 132.97999572753906,
      "low": 131.52000427246094,
      "close": 131.6999969482422,
      "volume": 172300
    },
    {
      "time": "2025-12-10",
      "open": 131.77999877929688,
      "high": 134.00999450683594,
      "low": 131.02999877929688,
      "close": 133.6999969482422,
      "volume": 190400
    },
    {
      "time": "2025-12-11",
      "open": 133.9499969482422,
      "high": 137.1300048828125,
      "low": 133.9499969482422,
      "close": 136.27000427246094,
      "volume": 153400
    },
    {
      "time": "2025-12-12",
      "open": 139.25999450683594,
      "high": 139.52000427246094,
      "low": 137.6300048828125,
      "close": 138.6699981689453,
      "volume": 128200
    },
    {
      "time": "2025-12-15",
      "open": 139.2899932861328,
      "high": 140.6699981689453,
      "low": 138.74000549316406,
      "close": 140.47000122070312,
      "volume": 172700
    },
    {
      "time": "2025-12-16",
      "open": 140.60000610351562,
      "high": 140.97000122070312,
      "low": 139.67999267578125,
      "close": 140.41000366210938,
      "volume": 178500
    },
    {
      "time": "2025-12-17",
      "open": 139.02000427246094,
      "high": 142.5500030517578,
      "low": 139.02000427246094,
      "close": 141.47999572753906,
      "volume": 241900
    },
    {
      "time": "2025-12-18",
      "open": 142.1999969482422,
      "high": 142.57000732421875,
      "low": 140.33999633789062,
      "close": 140.4600067138672,
      "volume": 219100
    },
    {
      "time": "2025-12-19",
      "open": 142.19000244140625,
      "high": 143.58999633789062,
      "low": 141.89999389648438,
      "close": 142.85000610351562,
      "volume": 152100
    },
    {
      "time": "2025-12-22",
      "open": 143.3300018310547,
      "high": 144.9600067138672,
      "low": 143.10000610351562,
      "close": 143.4199981689453,
      "volume": 261700
    },
    {
      "time": "2025-12-23",
      "open": 143.30999755859375,
      "high": 144.14999389648438,
      "low": 142.77999877929688,
      "close": 143.05999755859375,
      "volume": 129500
    },
    {
      "time": "2025-12-24",
      "open": 143.08999633789062,
      "high": 143.57000732421875,
      "low": 142.89999389648438,
      "close": 143.41000366210938,
      "volume": 76000
    },
    {
      "time": "2025-12-26",
      "open": 143.41000366210938,
      "high": 143.80999755859375,
      "low": 142.05999755859375,
      "close": 143.41000366210938,
      "volume": 95600
    },
    {
      "time": "2025-12-29",
      "open": 142.58999633789062,
      "high": 142.6300048828125,
      "low": 140.77000427246094,
      "close": 141.74000549316406,
      "volume": 152600
    },
    {
      "time": "2025-12-30",
      "open": 141.6300048828125,
      "high": 142.08999633789062,
      "low": 141.49000549316406,
      "close": 141.63999938964844,
      "volume": 142200
    },
    {
      "time": "2025-12-31",
      "open": 142.02000427246094,
      "high": 142.02000427246094,
      "low": 140.5800018310547,
      "close": 140.8300018310547,
      "volume": 138200
    },
    {
      "time": "2026-01-02",
      "open": 141.0500030517578,
      "high": 141.1199951171875,
      "low": 139.1199951171875,
      "close": 140.35000610351562,
      "volume": 153400
    },
    {
      "time": "2026-01-05",
      "open": 137.5500030517578,
      "high": 138.75,
      "low": 135.6300048828125,
      "close": 137.49000549316406,
      "volume": 210100
    },
    {
      "time": "2026-01-06",
      "open": 134.52000427246094,
      "high": 139.36000061035156,
      "low": 134.52000427246094,
      "close": 139.3000030517578,
      "volume": 214600
    },
    {
      "time": "2026-01-07",
      "open": 132.77999877929688,
      "high": 137.61000061035156,
      "low": 132.77999877929688,
      "close": 136.36000061035156,
      "volume": 251900
    },
    {
      "time": "2026-01-08",
      "open": 137.0800018310547,
      "high": 138.77000427246094,
      "low": 136.91000366210938,
      "close": 138.63999938964844,
      "volume": 219600
    },
    {
      "time": "2026-01-09",
      "open": 137.35000610351562,
      "high": 139.44000244140625,
      "low": 137.35000610351562,
      "close": 138.7100067138672,
      "volume": 200000
    },
    {
      "time": "2026-01-12",
      "open": 138.14999389648438,
      "high": 138.5399932861328,
      "low": 137.22999572753906,
      "close": 137.8000030517578,
      "volume": 185500
    },
    {
      "time": "2026-01-13",
      "open": 137.33999633789062,
      "high": 138.10000610351562,
      "low": 136.9499969482422,
      "close": 137.64999389648438,
      "volume": 278300
    },
    {
      "time": "2026-01-14",
      "open": 137.50999450683594,
      "high": 138.4499969482422,
      "low": 135.47999572753906,
      "close": 136.83999633789062,
      "volume": 431900
    },
    {
      "time": "2026-01-15",
      "open": 137.75999450683594,
      "high": 138.89999389648438,
      "low": 136.33999633789062,
      "close": 137.9199981689453,
      "volume": 477300
    },
    {
      "time": "2026-01-16",
      "open": 140.24000549316406,
      "high": 140.24000549316406,
      "low": 137.5800018310547,
      "close": 139.2100067138672,
      "volume": 243000
    },
    {
      "time": "2026-01-20",
      "open": 136.58999633789062,
      "high": 137.22999572753906,
      "low": 134.41000366210938,
      "close": 134.75,
      "volume": 326600
    },
    {
      "time": "2026-01-21",
      "open": 136.22000122070312,
      "high": 139.0399932861328,
      "low": 135.77999877929688,
      "close": 138.33999633789062,
      "volume": 236400
    },
    {
      "time": "2026-01-22",
      "open": 140.17999267578125,
      "high": 140.58999633789062,
      "low": 138.3300018310547,
      "close": 139.22000122070312,
      "volume": 258700
    },
    {
      "time": "2026-01-23",
      "open": 138.7899932861328,
      "high": 139.08999633789062,
      "low": 137.25,
      "close": 138.5,
      "volume": 166300
    },
    {
      "time": "2026-01-26",
      "open": 136.8699951171875,
      "high": 137.8699951171875,
      "low": 135.86000061035156,
      "close": 135.9600067138672,
      "volume": 136200
    },
    {
      "time": "2026-01-27",
      "open": 137.13999938964844,
      "high": 137.6999969482422,
      "low": 136.2100067138672,
      "close": 136.41000366210938,
      "volume": 225500
    },
    {
      "time": "2026-01-28",
      "open": 135.07000732421875,
      "high": 135.64999389648438,
      "low": 134.11000061035156,
      "close": 135.33999633789062,
      "volume": 223000
    },
    {
      "time": "2026-01-29",
      "open": 135.0500030517578,
      "high": 137.47999572753906,
      "low": 135.0500030517578,
      "close": 137.32000732421875,
      "volume": 251200
    },
    {
      "time": "2026-01-30",
      "open": 137.88999938964844,
      "high": 137.89999389648438,
      "low": 136.0399932861328,
      "close": 137.24000549316406,
      "volume": 203900
    },
    {
      "time": "2026-02-02",
      "open": 140.75,
      "high": 142.24000549316406,
      "low": 139.6699981689453,
      "close": 142.1699981689453,
      "volume": 246900
    },
    {
      "time": "2026-02-03",
      "open": 139.69000244140625,
      "high": 140.33999633789062,
      "low": 135.6999969482422,
      "close": 137.1999969482422,
      "volume": 248400
    },
    {
      "time": "2026-02-04",
      "open": 141.6300048828125,
      "high": 144.47000122070312,
      "low": 141.00999450683594,
      "close": 142.97000122070312,
      "volume": 256300
    },
    {
      "time": "2026-02-05",
      "open": 142.7100067138672,
      "high": 143.4499969482422,
      "low": 141.22999572753906,
      "close": 143.08999633789062,
      "volume": 167600
    },
    {
      "time": "2026-02-06",
      "open": 143.50999450683594,
      "high": 145.0399932861328,
      "low": 143.19000244140625,
      "close": 144.8300018310547,
      "volume": 197400
    },
    {
      "time": "2026-02-09",
      "open": 144,
      "high": 144.2899932861328,
      "low": 142.97999572753906,
      "close": 143.32000732421875,
      "volume": 231000
    },
    {
      "time": "2026-02-10",
      "open": 142.97999572753906,
      "high": 148.88999938964844,
      "low": 142.9600067138672,
      "close": 147.83999633789062,
      "volume": 352100
    },
    {
      "time": "2026-02-11",
      "open": 145.25,
      "high": 148.30999755859375,
      "low": 145.0399932861328,
      "close": 145.72999572753906,
      "volume": 345600
    },
    {
      "time": "2026-02-12",
      "open": 148.0800018310547,
      "high": 150.88999938964844,
      "low": 145.77999877929688,
      "close": 145.8699951171875,
      "volume": 326600
    },
    {
      "time": "2026-02-13",
      "open": 148.5800018310547,
      "high": 148.63999938964844,
      "low": 145.63999938964844,
      "close": 146.1300048828125,
      "volume": 324800
    },
    {
      "time": "2026-02-17",
      "open": 144.3300018310547,
      "high": 148.89999389648438,
      "low": 142.1300048828125,
      "close": 148.22999572753906,
      "volume": 333700
    },
    {
      "time": "2026-02-18",
      "open": 145.80999755859375,
      "high": 148,
      "low": 145.02999877929688,
      "close": 145.17999267578125,
      "volume": 333500
    },
    {
      "time": "2026-02-19",
      "open": 141.82000732421875,
      "high": 144.39999389648438,
      "low": 141.67999267578125,
      "close": 143.11000061035156,
      "volume": 285300
    },
    {
      "time": "2026-02-20",
      "open": 144.4600067138672,
      "high": 146.52999877929688,
      "low": 143.36000061035156,
      "close": 144.41000366210938,
      "volume": 179100
    },
    {
      "time": "2026-02-23",
      "open": 144.9499969482422,
      "high": 145.6199951171875,
      "low": 141.13999938964844,
      "close": 142.85000610351562,
      "volume": 292500
    },
    {
      "time": "2026-02-24",
      "open": 140.13999938964844,
      "high": 142.27999877929688,
      "low": 140.0500030517578,
      "close": 141.3300018310547,
      "volume": 246500
    },
    {
      "time": "2026-02-25",
      "open": 140.10000610351562,
      "high": 140.92999267578125,
      "low": 139.80999755859375,
      "close": 140.5800018310547,
      "volume": 421800
    },
    {
      "time": "2026-02-26",
      "open": 142.22000122070312,
      "high": 144.1999969482422,
      "low": 141.8800048828125,
      "close": 143.05999755859375,
      "volume": 878300
    },
    {
      "time": "2026-02-27",
      "open": 140.77000427246094,
      "high": 141.25999450683594,
      "low": 138.32000732421875,
      "close": 139.0399932861328,
      "volume": 375800
    },
    {
      "time": "2026-03-02",
      "open": 132.27999877929688,
      "high": 135.3300018310547,
      "low": 131.38999938964844,
      "close": 133.77999877929688,
      "volume": 501500
    },
    {
      "time": "2026-03-03",
      "open": 129.3000030517578,
      "high": 136.00999450683594,
      "low": 128.9600067138672,
      "close": 135.38999938964844,
      "volume": 350800
    },
    {
      "time": "2026-03-04",
      "open": 136.60000610351562,
      "high": 137.17999267578125,
      "low": 134.6699981689453,
      "close": 135.07000732421875,
      "volume": 228200
    },
    {
      "time": "2026-03-05",
      "open": 135.25999450683594,
      "high": 136.47000122070312,
      "low": 132.47000122070312,
      "close": 134.19000244140625,
      "volume": 333300
    },
    {
      "time": "2026-03-06",
      "open": 130.99000549316406,
      "high": 132.82000732421875,
      "low": 129.16000366210938,
      "close": 132.6199951171875,
      "volume": 367400
    },
    {
      "time": "2026-03-09",
      "open": 128.88999938964844,
      "high": 133.38999938964844,
      "low": 126.61000061035156,
      "close": 132.60000610351562,
      "volume": 494400
    },
    {
      "time": "2026-03-10",
      "open": 133.05999755859375,
      "high": 134.1199951171875,
      "low": 131.61000061035156,
      "close": 131.91000366210938,
      "volume": 231100
    },
    {
      "time": "2026-03-11",
      "open": 133.80999755859375,
      "high": 134.3300018310547,
      "low": 132.22999572753906,
      "close": 134.32000732421875,
      "volume": 271300
    },
    {
      "time": "2026-03-12",
      "open": 132.72000122070312,
      "high": 132.72000122070312,
      "low": 130.47999572753906,
      "close": 130.9499969482422,
      "volume": 207000
    },
    {
      "time": "2026-03-13",
      "open": 130.72000122070312,
      "high": 131.52000427246094,
      "low": 128.85000610351562,
      "close": 128.89999389648438,
      "volume": 139400
    },
    {
      "time": "2026-03-16",
      "open": 130.24000549316406,
      "high": 131.67999267578125,
      "low": 129.77999877929688,
      "close": 130.91000366210938,
      "volume": 163000
    },
    {
      "time": "2026-03-17",
      "open": 131.49000549316406,
      "high": 134.24000549316406,
      "low": 131.49000549316406,
      "close": 133.4499969482422,
      "volume": 126300
    },
    {
      "time": "2026-03-18",
      "open": 133.17999267578125,
      "high": 134.0500030517578,
      "low": 131.3000030517578,
      "close": 131.5800018310547,
      "volume": 165100
    },
    {
      "time": "2026-03-19",
      "open": 129.3300018310547,
      "high": 132.1300048828125,
      "low": 129.3300018310547,
      "close": 130.9199981689453,
      "volume": 204100
    },
    {
      "time": "2026-03-20",
      "open": 132.22999572753906,
      "high": 132.61000061035156,
      "low": 128.6199951171875,
      "close": 129.24000549316406,
      "volume": 223800
    },
    {
      "time": "2026-03-23",
      "open": 132.8000030517578,
      "high": 135.14999389648438,
      "low": 132.05999755859375,
      "close": 132.05999755859375,
      "volume": 235900
    },
    {
      "time": "2026-03-24",
      "open": 131.60000610351562,
      "high": 133.1699981689453,
      "low": 131.10000610351562,
      "close": 132.25999450683594,
      "volume": 169600
    },
    {
      "time": "2026-03-25",
      "open": 134.9199981689453,
      "high": 135.49000549316406,
      "low": 132.74000549316406,
      "close": 134.13999938964844,
      "volume": 131100
    },
    {
      "time": "2026-03-26",
      "open": 132.77999877929688,
      "high": 134.1199951171875,
      "low": 132.27999877929688,
      "close": 132.47000122070312,
      "volume": 103200
    },
    {
      "time": "2026-03-27",
      "open": 131.30999755859375,
      "high": 131.91000366210938,
      "low": 129.47999572753906,
      "close": 129.60000610351562,
      "volume": 172700
    },
    {
      "time": "2026-03-30",
      "open": 129.0800018310547,
      "high": 130.89999389648438,
      "low": 128.57000732421875,
      "close": 130.1699981689453,
      "volume": 226400
    },
    {
      "time": "2026-03-31",
      "open": 131.5,
      "high": 134.6199951171875,
      "low": 130.44000244140625,
      "close": 133.4600067138672,
      "volume": 313100
    },
    {
      "time": "2026-04-01",
      "open": 134.27000427246094,
      "high": 135.14999389648438,
      "low": 132.9499969482422,
      "close": 133.69000244140625,
      "volume": 405800
    },
    {
      "time": "2026-04-02",
      "open": 132.61000061035156,
      "high": 135.75,
      "low": 131.85000610351562,
      "close": 133.89999389648438,
      "volume": 397300
    },
    {
      "time": "2026-04-06",
      "open": 132.75999450683594,
      "high": 135.22000122070312,
      "low": 132.61000061035156,
      "close": 134.86000061035156,
      "volume": 210100
    },
    {
      "time": "2026-04-07",
      "open": 133.47000122070312,
      "high": 133.50999450683594,
      "low": 130.75999450683594,
      "close": 132.02000427246094,
      "volume": 361100
    },
    {
      "time": "2026-04-08",
      "open": 141.3300018310547,
      "high": 142.92999267578125,
      "low": 140.13999938964844,
      "close": 141.22999572753906,
      "volume": 351200
    },
    {
      "time": "2026-04-09",
      "open": 140.35000610351562,
      "high": 143.41000366210938,
      "low": 139.6199951171875,
      "close": 143.13999938964844,
      "volume": 155100
    },
    {
      "time": "2026-04-10",
      "open": 142.4600067138672,
      "high": 142.50999450683594,
      "low": 141.05999755859375,
      "close": 141.47999572753906,
      "volume": 82200
    },
    {
      "time": "2026-04-13",
      "open": 139.83999633789062,
      "high": 141.75999450683594,
      "low": 139.00999450683594,
      "close": 141.74000549316406,
      "volume": 241100
    },
    {
      "time": "2026-04-14",
      "open": 143.10000610351562,
      "high": 144.91000366210938,
      "low": 142.9600067138672,
      "close": 144.24000549316406,
      "volume": 113300
    },
    {
      "time": "2026-04-15",
      "open": 143.69000244140625,
      "high": 143.94000244140625,
      "low": 141.5399932861328,
      "close": 142.4499969482422,
      "volume": 165600
    },
    {
      "time": "2026-04-16",
      "open": 143.44000244140625,
      "high": 143.8699951171875,
      "low": 140.58999633789062,
      "close": 141,
      "volume": 181700
    },
    {
      "time": "2026-04-17",
      "open": 145.38999938964844,
      "high": 148.3800048828125,
      "low": 145.38999938964844,
      "close": 146.85000610351562,
      "volume": 153600
    },
    {
      "time": "2026-04-20",
      "open": 146.32000732421875,
      "high": 147.02000427246094,
      "low": 145.0800018310547,
      "close": 146.8000030517578,
      "volume": 261400
    },
    {
      "time": "2026-04-21",
      "open": 146.80999755859375,
      "high": 147.58999633789062,
      "low": 144.25,
      "close": 144.32000732421875,
      "volume": 161700
    },
    {
      "time": "2026-04-22",
      "open": 143.5399932861328,
      "high": 143.8000030517578,
      "low": 140.14999389648438,
      "close": 140.2100067138672,
      "volume": 241600
    },
    {
      "time": "2026-04-23",
      "open": 141.2899932861328,
      "high": 145.69000244140625,
      "low": 141.02000427246094,
      "close": 143.6199951171875,
      "volume": 489800
    },
    {
      "time": "2026-04-24",
      "open": 145.82000732421875,
      "high": 147.22000122070312,
      "low": 145.2899932861328,
      "close": 146.27999877929688,
      "volume": 261200
    },
    {
      "time": "2026-04-27",
      "open": 145.4499969482422,
      "high": 146.27000427246094,
      "low": 143.88999938964844,
      "close": 144.1699981689453,
      "volume": 158300
    },
    {
      "time": "2026-04-28",
      "open": 143.3699951171875,
      "high": 145.47999572753906,
      "low": 143.3699951171875,
      "close": 144.47000122070312,
      "volume": 238500
    },
    {
      "time": "2026-04-29",
      "open": 143.24000549316406,
      "high": 143.49000549316406,
      "low": 141.83999633789062,
      "close": 142.36000061035156,
      "volume": 212600
    },
    {
      "time": "2026-04-30",
      "open": 144.66000366210938,
      "high": 145.14999389648438,
      "low": 143.1199951171875,
      "close": 143.8800048828125,
      "volume": 140200
    },
    {
      "time": "2026-05-01",
      "open": 143.49000549316406,
      "high": 145.41000366210938,
      "low": 142.83999633789062,
      "close": 142.94000244140625,
      "volume": 164000
    },
    {
      "time": "2026-05-04",
      "open": 141.5500030517578,
      "high": 142.80999755859375,
      "low": 138.77000427246094,
      "close": 139.61000061035156,
      "volume": 150700
    },
    {
      "time": "2026-05-05",
      "open": 140.0399932861328,
      "high": 142.8800048828125,
      "low": 139.8000030517578,
      "close": 141.85000610351562,
      "volume": 177500
    },
    {
      "time": "2026-05-06",
      "open": 145.8800048828125,
      "high": 146.3699951171875,
      "low": 144.75999450683594,
      "close": 145.55999755859375,
      "volume": 178700
    },
    {
      "time": "2026-05-07",
      "open": 149.6999969482422,
      "high": 149.6999969482422,
      "low": 146.3000030517578,
      "close": 146.9499969482422,
      "volume": 278100
    },
    {
      "time": "2026-05-08",
      "open": 149.10000610351562,
      "high": 151.17999267578125,
      "low": 149.0800018310547,
      "close": 149.6199951171875,
      "volume": 260900
    },
    {
      "time": "2026-05-11",
      "open": 149.11000061035156,
      "high": 149.44000244140625,
      "low": 148.19000244140625,
      "close": 148.22999572753906,
      "volume": 163800
    },
    {
      "time": "2026-05-12",
      "open": 149.9600067138672,
      "high": 150.97999572753906,
      "low": 149.17999267578125,
      "close": 150.3800048828125,
      "volume": 217200
    },
    {
      "time": "2026-05-13",
      "open": 150,
      "high": 151.0500030517578,
      "low": 149.1300048828125,
      "close": 150.16000366210938,
      "volume": 170600
    },
    {
      "time": "2026-05-14",
      "open": 150.19000244140625,
      "high": 151.63999938964844,
      "low": 149.86000061035156,
      "close": 149.9199981689453,
      "volume": 140400
    },
    {
      "time": "2026-05-15",
      "open": 148.0399932861328,
      "high": 149.17999267578125,
      "low": 147.8699951171875,
      "close": 148.5800018310547,
      "volume": 140100
    },
    {
      "time": "2026-05-18",
      "open": 149.49000549316406,
      "high": 151.6699981689453,
      "low": 149.47999572753906,
      "close": 150.8699951171875,
      "volume": 179000
    },
    {
      "time": "2026-05-19",
      "open": 150.69000244140625,
      "high": 151.61000061035156,
      "low": 149.5,
      "close": 150,
      "volume": 162500
    },
    {
      "time": "2026-05-20",
      "open": 151.58999633789062,
      "high": 155.47000122070312,
      "low": 150.52999877929688,
      "close": 155.10000610351562,
      "volume": 305000
    },
    {
      "time": "2026-05-21",
      "open": 153.6699981689453,
      "high": 155.00999450683594,
      "low": 151.97999572753906,
      "close": 154.10000610351562,
      "volume": 174300
    },
    {
      "time": "2026-05-22",
      "open": 154.61000061035156,
      "high": 154.8300018310547,
      "low": 152.63999938964844,
      "close": 153.08999633789062,
      "volume": 163200
    },
    {
      "time": "2026-05-26",
      "open": 154,
      "high": 154.33999633789062,
      "low": 152.52000427246094,
      "close": 154.30999755859375,
      "volume": 198600
    },
    {
      "time": "2026-05-27",
      "open": 156.22000122070312,
      "high": 159.3000030517578,
      "low": 156.22000122070312,
      "close": 159.1699981689453,
      "volume": 450100
    },
    {
      "time": "2026-05-28",
      "open": 157.6199951171875,
      "high": 159.57000732421875,
      "low": 157.27999877929688,
      "close": 158.0399932861328,
      "volume": 191300
    },
    {
      "time": "2026-05-29",
      "open": 158.80999755859375,
      "high": 159.02000427246094,
      "low": 154.8800048828125,
      "close": 154.8800048828125,
      "volume": 295300
    },
    {
      "time": "2026-06-01",
      "open": 154.0500030517578,
      "high": 155.6699981689453,
      "low": 152.92999267578125,
      "close": 155.00999450683594,
      "volume": 238900
    },
    {
      "time": "2026-06-02",
      "open": 156.8000030517578,
      "high": 159.39999389648438,
      "low": 156.8000030517578,
      "close": 158.2100067138672,
      "volume": 275100
    },
    {
      "time": "2026-06-03",
      "open": 158.1300048828125,
      "high": 160.89999389648438,
      "low": 158.1300048828125,
      "close": 160.5,
      "volume": 333800
    },
    {
      "time": "2026-06-04",
      "open": 161.97000122070312,
      "high": 162.67999267578125,
      "low": 160.33999633789062,
      "close": 160.50999450683594,
      "volume": 154900
    },
    {
      "time": "2026-06-05",
      "open": 162.39999389648438,
      "high": 163.7100067138672,
      "low": 161.42999267578125,
      "close": 162.14999389648438,
      "volume": 215100
    },
    {
      "time": "2026-06-08",
      "open": 161.85000610351562,
      "high": 164.4600067138672,
      "low": 161.52999877929688,
      "close": 163.35000610351562,
      "volume": 191000
    },
    {
      "time": "2026-06-09",
      "open": 164.42999267578125,
      "high": 165.6300048828125,
      "low": 161.25,
      "close": 162.97000122070312,
      "volume": 538300
    },
    {
      "time": "2026-06-10",
      "open": 163.52000427246094,
      "high": 165.3300018310547,
      "low": 161.47000122070312,
      "close": 161.47000122070312,
      "volume": 275700
    },
    {
      "time": "2026-06-11",
      "open": 162.66000366210938,
      "high": 165.1199951171875,
      "low": 160.7100067138672,
      "close": 164.42999267578125,
      "volume": 244100
    },
    {
      "time": "2026-06-12",
      "open": 165.9499969482422,
      "high": 167.66000366210938,
      "low": 164.92999267578125,
      "close": 167.1199951171875,
      "volume": 233700
    },
    {
      "time": "2026-06-15",
      "open": 169.00999450683594,
      "high": 169.9499969482422,
      "low": 167.39999389648438,
      "close": 168.5500030517578,
      "volume": 337500
    },
    {
      "time": "2026-06-16",
      "open": 170.25,
      "high": 170.88999938964844,
      "low": 168.8699951171875,
      "close": 170.5,
      "volume": 253800
    },
    {
      "time": "2026-06-17",
      "open": 170.75999450683594,
      "high": 173.3800048828125,
      "low": 170.22000122070312,
      "close": 170.66000366210938,
      "volume": 305000
    },
    {
      "time": "2026-06-18",
      "open": 171.2100067138672,
      "high": 173.0800018310547,
      "low": 170.6699981689453,
      "close": 171.02000427246094,
      "volume": 256900
    },
    {
      "time": "2026-06-22",
      "open": 171.14999389648438,
      "high": 171.49000549316406,
      "low": 169.44000244140625,
      "close": 170.0500030517578,
      "volume": 265900
    },
    {
      "time": "2026-06-23",
      "open": 169.57000732421875,
      "high": 172.60000610351562,
      "low": 169.10000610351562,
      "close": 170.8800048828125,
      "volume": 260300
    },
    {
      "time": "2026-06-24",
      "open": 173.49000549316406,
      "high": 175.3699951171875,
      "low": 172.25999450683594,
      "close": 172.6999969482422,
      "volume": 268800
    },
    {
      "time": "2026-06-25",
      "open": 174.0399932861328,
      "high": 175.88999938964844,
      "low": 173.3300018310547,
      "close": 174.1300048828125,
      "volume": 205900
    },
    {
      "time": "2026-06-26",
      "open": 171.50999450683594,
      "high": 173.3800048828125,
      "low": 171.4499969482422,
      "close": 172.85000610351562,
      "volume": 243700
    },
    {
      "time": "2026-06-29",
      "open": 173.2100067138672,
      "high": 174.5,
      "low": 172.85000610351562,
      "close": 173.61000061035156,
      "volume": 195400
    },
    {
      "time": "2026-06-30",
      "open": 174.1999969482422,
      "high": 174.50999450683594,
      "low": 171.22999572753906,
      "close": 173.1199951171875,
      "volume": 228200
    },
    {
      "time": "2026-07-01",
      "open": 169.44000244140625,
      "high": 170.47000122070312,
      "low": 168,
      "close": 168.41000366210938,
      "volume": 250700
    },
    {
      "time": "2026-07-02",
      "open": 170.05999755859375,
      "high": 171.13999938964844,
      "low": 168.7899932861328,
      "close": 169.92999267578125,
      "volume": 202200
    },
    {
      "time": "2026-07-06",
      "open": 166.7100067138672,
      "high": 167.94000244140625,
      "low": 165.0500030517578,
      "close": 166.41000366210938,
      "volume": 240500
    },
    {
      "time": "2026-07-07",
      "open": 166.83999633789062,
      "high": 167.69000244140625,
      "low": 166.0800018310547,
      "close": 166.6300048828125,
      "volume": 266500
    },
    {
      "time": "2026-07-08",
      "open": 165.97000122070312,
      "high": 166.1999969482422,
      "low": 163.02000427246094,
      "close": 163.4600067138672,
      "volume": 318700
    },
    {
      "time": "2026-07-09",
      "open": 162.61000061035156,
      "high": 164.91000366210938,
      "low": 162.19000244140625,
      "close": 164.22000122070312,
      "volume": 216300
    },
    {
      "time": "2026-07-10",
      "open": 164.72999572753906,
      "high": 166.1300048828125,
      "low": 164.3699951171875,
      "close": 165.00999450683594,
      "volume": 313100
    },
    {
      "time": "2026-07-13",
      "open": 166.5500030517578,
      "high": 167.0500030517578,
      "low": 162.10000610351562,
      "close": 162.41000366210938,
      "volume": 344000
    },
    {
      "time": "2026-07-14",
      "open": 158.2100067138672,
      "high": 159.17999267578125,
      "low": 156.7899932861328,
      "close": 158.74000549316406,
      "volume": 342100
    },
    {
      "time": "2026-07-15",
      "open": 158.30999755859375,
      "high": 161.38999938964844,
      "low": 158.1699981689453,
      "close": 159.8699951171875,
      "volume": 282400
    },
    {
      "time": "2026-07-16",
      "open": 160.05999755859375,
      "high": 160.8699951171875,
      "low": 159.61000061035156,
      "close": 159.8699951171875,
      "volume": 187700
    },
    {
      "time": "2026-07-17",
      "open": 158.47999572753906,
      "high": 158.47999572753906,
      "low": 157.19000244140625,
      "close": 158.0800018310547,
      "volume": 213200
    },
    {
      "time": "2026-07-20",
      "open": 158.1699981689453,
      "high": 158.38999938964844,
      "low": 156.1699981689453,
      "close": 156.39999389648438,
      "volume": 186600
    },
    {
      "time": "2026-07-21",
      "open": 157.14999389648438,
      "high": 157.35000610351562,
      "low": 155.69000244140625,
      "close": 155.99000549316406,
      "volume": 190500
    },
    {
      "time": "2026-07-22",
      "open": 155.97999572753906,
      "high": 156.92999267578125,
      "low": 155.52000427246094,
      "close": 155.5399932861328,
      "volume": 212000
    },
    {
      "time": "2026-07-23",
      "open": 153.41000366210938,
      "high": 154.2899932861328,
      "low": 152.8800048828125,
      "close": 154.1199951171875,
      "volume": 174800
    },
    {
      "time": "2026-07-24",
      "open": 154.36000061035156,
      "high": 157.17999267578125,
      "low": 153.9949951171875,
      "close": 156.17999267578125,
      "volume": 203792
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 120.35340011596679
    },
    {
      "time": "2025-10-06",
      "value": 120.47360015869141
    },
    {
      "time": "2025-10-07",
      "value": 120.5868000793457
    },
    {
      "time": "2025-10-08",
      "value": 120.72820007324219
    },
    {
      "time": "2025-10-09",
      "value": 120.80860000610352
    },
    {
      "time": "2025-10-10",
      "value": 120.90759994506836
    },
    {
      "time": "2025-10-13",
      "value": 121.06520004272461
    },
    {
      "time": "2025-10-14",
      "value": 121.20360000610351
    },
    {
      "time": "2025-10-15",
      "value": 121.30459991455078
    },
    {
      "time": "2025-10-16",
      "value": 121.34879989624024
    },
    {
      "time": "2025-10-17",
      "value": 121.28959991455078
    },
    {
      "time": "2025-10-20",
      "value": 121.30779983520507
    },
    {
      "time": "2025-10-21",
      "value": 121.40239974975586
    },
    {
      "time": "2025-10-22",
      "value": 121.4879997253418
    },
    {
      "time": "2025-10-23",
      "value": 121.50719970703125
    },
    {
      "time": "2025-10-24",
      "value": 121.5911996459961
    },
    {
      "time": "2025-10-27",
      "value": 121.67939971923828
    },
    {
      "time": "2025-10-28",
      "value": 121.73479965209961
    },
    {
      "time": "2025-10-29",
      "value": 121.76179962158203
    },
    {
      "time": "2025-10-30",
      "value": 121.80659973144532
    },
    {
      "time": "2025-10-31",
      "value": 121.83539978027343
    },
    {
      "time": "2025-11-03",
      "value": 121.8279997253418
    },
    {
      "time": "2025-11-04",
      "value": 121.85219970703125
    },
    {
      "time": "2025-11-05",
      "value": 121.95319976806641
    },
    {
      "time": "2025-11-06",
      "value": 122.02219985961914
    },
    {
      "time": "2025-11-07",
      "value": 122.16879974365234
    },
    {
      "time": "2025-11-10",
      "value": 122.35279968261719
    },
    {
      "time": "2025-11-11",
      "value": 122.57999984741211
    },
    {
      "time": "2025-11-12",
      "value": 122.80159988403321
    },
    {
      "time": "2025-11-13",
      "value": 122.95520004272461
    },
    {
      "time": "2025-11-14",
      "value": 123.06919998168945
    },
    {
      "time": "2025-11-17",
      "value": 123.11239990234375
    },
    {
      "time": "2025-11-18",
      "value": 123.1631999206543
    },
    {
      "time": "2025-11-19",
      "value": 123.23360000610352
    },
    {
      "time": "2025-11-20",
      "value": 123.2584001159668
    },
    {
      "time": "2025-11-21",
      "value": 123.44920013427735
    },
    {
      "time": "2025-11-24",
      "value": 123.6818002319336
    },
    {
      "time": "2025-11-25",
      "value": 123.96260025024414
    },
    {
      "time": "2025-11-26",
      "value": 124.3070001220703
    },
    {
      "time": "2025-11-28",
      "value": 124.6281999206543
    },
    {
      "time": "2025-12-01",
      "value": 124.88880004882813
    },
    {
      "time": "2025-12-02",
      "value": 125.22699996948242
    },
    {
      "time": "2025-12-03",
      "value": 125.60260009765625
    },
    {
      "time": "2025-12-04",
      "value": 125.93420013427735
    },
    {
      "time": "2025-12-05",
      "value": 126.24980026245117
    },
    {
      "time": "2025-12-08",
      "value": 126.45120025634766
    },
    {
      "time": "2025-12-09",
      "value": 126.62980026245117
    },
    {
      "time": "2025-12-10",
      "value": 126.87860015869141
    },
    {
      "time": "2025-12-11",
      "value": 127.17660018920898
    },
    {
      "time": "2025-12-12",
      "value": 127.4868000793457
    },
    {
      "time": "2025-12-15",
      "value": 127.81780014038085
    },
    {
      "time": "2025-12-16",
      "value": 128.1400001525879
    },
    {
      "time": "2025-12-17",
      "value": 128.50560012817382
    },
    {
      "time": "2025-12-18",
      "value": 128.833800201416
    },
    {
      "time": "2025-12-19",
      "value": 129.2438003540039
    },
    {
      "time": "2025-12-22",
      "value": 129.69000030517577
    },
    {
      "time": "2025-12-23",
      "value": 130.1002001953125
    },
    {
      "time": "2025-12-24",
      "value": 130.52300033569335
    },
    {
      "time": "2025-12-26",
      "value": 130.98440048217773
    },
    {
      "time": "2025-12-29",
      "value": 131.4456005859375
    },
    {
      "time": "2025-12-30",
      "value": 131.8622006225586
    },
    {
      "time": "2025-12-31",
      "value": 132.27240066528321
    },
    {
      "time": "2026-01-02",
      "value": 132.63680084228517
    },
    {
      "time": "2026-01-05",
      "value": 132.8860009765625
    },
    {
      "time": "2026-01-06",
      "value": 133.22060104370118
    },
    {
      "time": "2026-01-07",
      "value": 133.46000106811525
    },
    {
      "time": "2026-01-08",
      "value": 133.72320098876952
    },
    {
      "time": "2026-01-09",
      "value": 134.01340118408203
    },
    {
      "time": "2026-01-12",
      "value": 134.30100128173828
    },
    {
      "time": "2026-01-13",
      "value": 134.58880111694336
    },
    {
      "time": "2026-01-14",
      "value": 134.8964010620117
    },
    {
      "time": "2026-01-15",
      "value": 135.2078010559082
    },
    {
      "time": "2026-01-16",
      "value": 135.54820114135742
    },
    {
      "time": "2026-01-20",
      "value": 135.72580108642578
    },
    {
      "time": "2026-01-21",
      "value": 135.97520095825195
    },
    {
      "time": "2026-01-22",
      "value": 136.15600112915038
    },
    {
      "time": "2026-01-23",
      "value": 136.28920120239258
    },
    {
      "time": "2026-01-26",
      "value": 136.38080123901366
    },
    {
      "time": "2026-01-27",
      "value": 136.4596012878418
    },
    {
      "time": "2026-01-28",
      "value": 136.5710011291504
    },
    {
      "time": "2026-01-29",
      "value": 136.73900131225585
    },
    {
      "time": "2026-01-30",
      "value": 136.94100143432618
    },
    {
      "time": "2026-02-02",
      "value": 137.260001373291
    },
    {
      "time": "2026-02-03",
      "value": 137.4882012939453
    },
    {
      "time": "2026-02-04",
      "value": 137.85440124511717
    },
    {
      "time": "2026-02-05",
      "value": 138.10500122070312
    },
    {
      "time": "2026-02-06",
      "value": 138.37900115966798
    },
    {
      "time": "2026-02-09",
      "value": 138.55220123291016
    },
    {
      "time": "2026-02-10",
      "value": 138.79600128173828
    },
    {
      "time": "2026-02-11",
      "value": 139.02700134277345
    },
    {
      "time": "2026-02-12",
      "value": 139.28840118408203
    },
    {
      "time": "2026-02-13",
      "value": 139.50740142822266
    },
    {
      "time": "2026-02-17",
      "value": 139.72060119628907
    },
    {
      "time": "2026-02-18",
      "value": 139.9260009765625
    },
    {
      "time": "2026-02-19",
      "value": 140.11680084228516
    },
    {
      "time": "2026-02-20",
      "value": 140.33900085449218
    },
    {
      "time": "2026-02-23",
      "value": 140.56200103759767
    },
    {
      "time": "2026-02-24",
      "value": 140.7146011352539
    },
    {
      "time": "2026-02-25",
      "value": 140.8008010864258
    },
    {
      "time": "2026-02-26",
      "value": 140.88860107421874
    },
    {
      "time": "2026-02-27",
      "value": 140.86000091552734
    },
    {
      "time": "2026-03-02",
      "value": 140.7274008178711
    },
    {
      "time": "2026-03-03",
      "value": 140.60560089111328
    },
    {
      "time": "2026-03-04",
      "value": 140.49780090332033
    },
    {
      "time": "2026-03-05",
      "value": 140.3246008300781
    },
    {
      "time": "2026-03-06",
      "value": 140.10860076904297
    },
    {
      "time": "2026-03-09",
      "value": 139.89940093994142
    },
    {
      "time": "2026-03-10",
      "value": 139.6694009399414
    },
    {
      "time": "2026-03-11",
      "value": 139.4876010131836
    },
    {
      "time": "2026-03-12",
      "value": 139.27180084228516
    },
    {
      "time": "2026-03-13",
      "value": 139.01700073242188
    },
    {
      "time": "2026-03-16",
      "value": 138.81860076904297
    },
    {
      "time": "2026-03-17",
      "value": 138.6806005859375
    },
    {
      "time": "2026-03-18",
      "value": 138.56240051269532
    },
    {
      "time": "2026-03-19",
      "value": 138.39480041503907
    },
    {
      "time": "2026-03-20",
      "value": 138.25240051269532
    },
    {
      "time": "2026-03-23",
      "value": 138.1208004760742
    },
    {
      "time": "2026-03-24",
      "value": 137.99180023193358
    },
    {
      "time": "2026-03-25",
      "value": 137.91860015869142
    },
    {
      "time": "2026-03-26",
      "value": 137.81500030517577
    },
    {
      "time": "2026-03-27",
      "value": 137.67020050048828
    },
    {
      "time": "2026-03-30",
      "value": 137.51520050048828
    },
    {
      "time": "2026-03-31",
      "value": 137.40020050048827
    },
    {
      "time": "2026-04-01",
      "value": 137.3790005493164
    },
    {
      "time": "2026-04-02",
      "value": 137.29020050048828
    },
    {
      "time": "2026-04-06",
      "value": 137.20300048828125
    },
    {
      "time": "2026-04-07",
      "value": 137.07340057373048
    },
    {
      "time": "2026-04-08",
      "value": 137.1788003540039
    },
    {
      "time": "2026-04-09",
      "value": 137.3134002685547
    },
    {
      "time": "2026-04-10",
      "value": 137.43620025634766
    },
    {
      "time": "2026-04-13",
      "value": 137.52460021972655
    },
    {
      "time": "2026-04-14",
      "value": 137.66460021972657
    },
    {
      "time": "2026-04-15",
      "value": 137.6702001953125
    },
    {
      "time": "2026-04-16",
      "value": 137.74620025634766
    },
    {
      "time": "2026-04-17",
      "value": 137.8238003540039
    },
    {
      "time": "2026-04-20",
      "value": 137.89800048828124
    },
    {
      "time": "2026-04-21",
      "value": 137.88780059814454
    },
    {
      "time": "2026-04-22",
      "value": 137.8256005859375
    },
    {
      "time": "2026-04-23",
      "value": 137.74120056152344
    },
    {
      "time": "2026-04-24",
      "value": 137.7522006225586
    },
    {
      "time": "2026-04-27",
      "value": 137.71820068359375
    },
    {
      "time": "2026-04-28",
      "value": 137.68500061035155
    },
    {
      "time": "2026-04-29",
      "value": 137.5676007080078
    },
    {
      "time": "2026-04-30",
      "value": 137.54160095214843
    },
    {
      "time": "2026-05-01",
      "value": 137.53820098876952
    },
    {
      "time": "2026-05-04",
      "value": 137.44220092773438
    },
    {
      "time": "2026-05-05",
      "value": 137.42220092773437
    },
    {
      "time": "2026-05-06",
      "value": 137.50680084228514
    },
    {
      "time": "2026-05-07",
      "value": 137.6342007446289
    },
    {
      "time": "2026-05-08",
      "value": 137.7654006958008
    },
    {
      "time": "2026-05-11",
      "value": 137.9492007446289
    },
    {
      "time": "2026-05-12",
      "value": 138.2812008666992
    },
    {
      "time": "2026-05-13",
      "value": 138.57660095214842
    },
    {
      "time": "2026-05-14",
      "value": 138.87360076904298
    },
    {
      "time": "2026-05-15",
      "value": 139.16140075683595
    },
    {
      "time": "2026-05-18",
      "value": 139.52640075683593
    },
    {
      "time": "2026-05-19",
      "value": 139.87440063476564
    },
    {
      "time": "2026-05-20",
      "value": 140.33820068359375
    },
    {
      "time": "2026-05-21",
      "value": 140.73380065917968
    },
    {
      "time": "2026-05-22",
      "value": 141.17660064697264
    },
    {
      "time": "2026-05-26",
      "value": 141.68480072021484
    },
    {
      "time": "2026-05-27",
      "value": 142.25000061035155
    },
    {
      "time": "2026-05-28",
      "value": 142.74180053710938
    },
    {
      "time": "2026-05-29",
      "value": 143.20780059814453
    },
    {
      "time": "2026-06-01",
      "value": 143.68960052490235
    },
    {
      "time": "2026-06-02",
      "value": 144.26900054931642
    },
    {
      "time": "2026-06-03",
      "value": 144.83780059814453
    },
    {
      "time": "2026-06-04",
      "value": 145.40280059814452
    },
    {
      "time": "2026-06-05",
      "value": 145.96300048828124
    },
    {
      "time": "2026-06-08",
      "value": 146.5806005859375
    },
    {
      "time": "2026-06-09",
      "value": 147.24800048828126
    },
    {
      "time": "2026-06-10",
      "value": 147.8740005493164
    },
    {
      "time": "2026-06-11",
      "value": 148.4934002685547
    },
    {
      "time": "2026-06-12",
      "value": 149.1620001220703
    },
    {
      "time": "2026-06-15",
      "value": 149.8550003051758
    },
    {
      "time": "2026-06-16",
      "value": 150.56780029296874
    },
    {
      "time": "2026-06-17",
      "value": 151.34060028076172
    },
    {
      "time": "2026-06-18",
      "value": 151.93640045166015
    },
    {
      "time": "2026-06-22",
      "value": 152.47460052490234
    },
    {
      "time": "2026-06-23",
      "value": 153.0626007080078
    },
    {
      "time": "2026-06-24",
      "value": 153.68180053710938
    },
    {
      "time": "2026-06-25",
      "value": 154.27960052490235
    },
    {
      "time": "2026-06-26",
      "value": 154.88760070800782
    },
    {
      "time": "2026-06-29",
      "value": 155.53980072021486
    },
    {
      "time": "2026-06-30",
      "value": 156.0652005004883
    },
    {
      "time": "2026-07-01",
      "value": 156.49740051269532
    },
    {
      "time": "2026-07-02",
      "value": 157.00960021972656
    },
    {
      "time": "2026-07-06",
      "value": 157.5336001586914
    },
    {
      "time": "2026-07-07",
      "value": 157.9938003540039
    },
    {
      "time": "2026-07-08",
      "value": 158.33740051269533
    },
    {
      "time": "2026-07-09",
      "value": 158.73840057373047
    },
    {
      "time": "2026-07-10",
      "value": 159.14920043945312
    },
    {
      "time": "2026-07-13",
      "value": 159.55020050048827
    },
    {
      "time": "2026-07-14",
      "value": 159.84740051269532
    },
    {
      "time": "2026-07-15",
      "value": 160.18600036621095
    },
    {
      "time": "2026-07-16",
      "value": 160.59120025634766
    },
    {
      "time": "2026-07-17",
      "value": 160.91580017089845
    },
    {
      "time": "2026-07-20",
      "value": 161.13260009765625
    },
    {
      "time": "2026-07-21",
      "value": 161.3134002685547
    },
    {
      "time": "2026-07-22",
      "value": 161.4318002319336
    },
    {
      "time": "2026-07-23",
      "value": 161.54960021972656
    },
    {
      "time": "2026-07-24",
      "value": 161.66559997558593
    }
  ],
  "analysis": null
}